台積電 (2330)-永興券商分點個股進出

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
1040
漲跌
▲30
漲幅
+2.97%
成交量
25,157張
產業
上市半導體類股
9974人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台積電 (2330)籌碼相關－永興券商分點個股進出

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

永興券商分點個股進出
永興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
2024/11/22	1	1035.00	4.2	1043.57	1040.00	-3.2	37,719	-0.01%
2024/11/21	3.2	1016.88	1	1010.00	1010.00	2.2	37,759	0.01%
2024/11/20	5.3	1031.44	0.3	1030.00	1025.00	5	37,476	0.01%
2024/11/19	12.3	1038.72	4	1038.75	1040.00	8.3	37,375	0.02%
2024/11/18	4.1	1021.34	2.1	1027.38	1025.00	2	37,370	0.01%
2024/11/15	3.3	1036.67	2	1040.00	1035.00	1.3	37,195	0.00%
2024/11/14	2.2	1032.25	1.1	1025.48	1035.00	1.2	37,350	0.00%
2024/11/13	5.7	1043.62	1	1045.00	1035.00	4.7	36,930	0.01%
2024/11/12	10.6	1054.53	9.1	1050.82	1050.00	1.5	36,842	0.00%
2024/11/11	6.3	1076.52	3	1078.42	1085.00	3.3	36,421	0.01%
2024/11/08	2	1087.50	11.6	1086.12	1090.00	-9.6	36,481	-0.03%
2024/11/07	4.1	1065.00	2.4	1067.08	1065.00	1.7	36,690	0.00%
2024/11/06	1.7	1062.94	7.4	1063.67	1060.00	-5.7	36,593	-0.02%
2024/11/05	9.1	1049.40	2	1042.50	1050.00	7.1	36,656	0.02%
2024/11/04	3.5	1032.29	6.2	1037.44	1040.00	-2.6	37,830	-0.01%
2024/11/01	12.9	1005.75	4.2	1019.54	1025.00	8.7	39,778	0.02%
2024/10/30	4.5	1033.20	5.1	1039.11	1030.00	-0.6	40,135	0.00%
2024/10/29	6.7	1030.88	1	1040.00	1040.00	5.7	40,287	0.01%
2024/10/28	5.3	1053.19	0	0.00	1050.00	5.3	40,195	0.01%
2024/10/25	2.1	1065.00	0	0.00	1065.00	2.1	40,223	0.01%
2024/10/24	1.4	1060.54	15	1071.65	1060.00	-13.7	40,536	-0.03%
2024/10/23	7	1060.02	0	0.00	1060.00	7	41,265	0.02%
2024/10/22	16.5	1064.71	14	1069.64	1075.00	2.5	41,527	0.01%
2024/10/21	3.8	1088.95	0.2	1090.00	1085.00	3.6	42,222	0.01%
2024/10/18	17.3	1085.20	30.9	1090.48	1085.00	-13.6	43,152	-0.03%
2024/10/17	17.2	1036.52	14	1038.57	1035.00	3.2	43,102	0.01%
2024/10/16	14.2	1041.93	6	1050.00	1045.00	8.2	43,099	0.02%
2024/10/15	0.4	1067.22	23.9	1064.34	1070.00	-23.5	42,757	-0.06%
2024/10/14	1.4	1043.93	4.3	1047.58	1045.00	-2.9	42,683	-0.01%
2024/10/11	5.4	1038.32	12.7	1042.36	1045.00	-7.4	43,218	-0.02%
2024/10/09	4.6	1024.08	28.7	1028.99	1020.00	-24.1	43,195	-0.06%
2024/10/08	1	999.00	5.2	1007.69	1010.00	-4.2	43,182	-0.01%
2024/10/07	0.6	999.26	20.4	999.99	1005.00	-19.8	43,441	-0.05%
2024/10/04	2.5	975.20	0.1	973.00	977.00	2.4	43,449	0.01%
2024/10/01	11.2	970.98	6	969.83	972.00	5.2	43,099	0.01%
2024/09/30	26.8	971.41	1	975.00	957.00	25.8	43,350	0.06%
2024/09/27	3.1	1011.73	5.6	1012.26	1000.00	-2.5	42,726	-0.01%
2024/09/26	1	1010.00	30.8	1013.21	1015.00	-29.8	42,554	-0.07%
2024/09/25	5	999.20	12.7	1000.61	1005.00	-7.7	42,252	-0.02%
2024/09/24	1	983.95	5.9	981.78	987.00	-4.9	42,250	-0.01%
2024/09/23	3.3	974.02	13.1	976.34	977.00	-9.8	42,467	-0.02%
2024/09/20	1	975.00	9	977.80	973.00	-8	42,975	-0.02%
2024/09/19	3.1	945.48	3.4	949.56	960.00	-0.3	42,929	0.00%
2024/09/18	3.4	942.22	0	0.00	941.00	3.4	43,489	0.01%
2024/09/16	0.1	946.00	0.2	945.00	947.00	-0.1	44,488	0.00%
2024/09/13	4	947.00	8.7	946.82	947.00	-4.7	45,065	-0.01%
2024/09/12	1	934.31	8.3	936.70	940.00	-7.3	45,846	-0.02%
2024/09/11	3.1	901.71	0	904.00	901.00	3	45,819	0.01%
2024/09/10	2.4	903.52	6	906.67	904.00	-3.6	45,957	-0.01%
2024/09/09	16.2	896.35	0	0.00	899.00	16.2	46,040	0.04%
2024/09/06	2.1	918.00	2.1	915.09	918.00	0	46,372	0.00%
2024/09/05	2.2	907.69	5.1	909.43	902.00	-2.9	46,766	-0.01%
2024/09/04	25.4	892.86	5.2	895.15	889.00	20.2	47,061	0.04%
2024/09/03	5.2	941.98	2.7	940.89	940.00	2.5	46,422	0.01%
2024/09/02	2.1	947.86	1	952.00	948.00	1.1	47,144	0.00%
2024/08/30	2.5	943.68	4.4	947.87	944.00	-1.9	47,366	0.00%
2024/08/29	5.8	939.96	3.1	942.68	943.00	2.7	46,772	0.01%
2024/08/28	1	960.00	2.1	956.10	964.00	-1.1	46,519	0.00%
2024/08/27	5.2	942.26	0.1	943.00	942.00	5.1	47,291	0.01%
2024/08/26	1.3	956.14	1.1	950.86	950.00	0.2	47,613	0.00%
2024/08/23	4.2	947.04	4.3	946.60	949.00	-0.1	47,753	0.00%
2024/08/22	2.2	952.86	2.2	954.79	951.00	0	47,715	0.00%
2024/08/21	6.6	960.02	0.1	960.00	958.00	6.5	47,755	0.01%
2024/08/20	2	972.00	2	973.00	973.00	0	47,827	0.00%
2024/08/19	5.2	967.55	1.2	966.13	973.00	4.1	48,047	0.01%
2024/08/16	3.2	965.91	18.1	963.69	969.00	-14.9	48,302	-0.03%
2024/08/15	1	947.99	1.3	948.57	943.00	-0.3	47,896	0.00%
2024/08/14	1.4	952.08	4.5	950.10	948.00	-3	48,052	-0.01%
2024/08/13	1	941.00	2.1	940.44	941.00	-1.1	47,876	0.00%
2024/08/12	1.2	945.67	5.1	939.25	940.00	-3.9	48,179	-0.01%
2024/08/09	4.4	927.78	17.1	929.83	934.00	-12.7	48,197	-0.03%
2024/08/08	18	897.63	4.4	900.18	896.00	13.6	47,853	0.03%
2024/08/07	8.6	902.40	15.4	907.05	920.00	-6.8	47,797	-0.01%
2024/08/06	15.5	868.24	39.8	866.45	880.00	-24.3	47,229	-0.05%
2024/08/05	46.8	838.96	15.5	831.13	815.00	31.3	45,881	0.07%
2024/08/02	40.4	913.82	6.1	910.66	903.00	34.3	43,850	0.08%
2024/08/01	5.2	958.08	6	963.00	960.00	-0.9	43,151	0.00%
2024/07/31	3.2	931.79	1	931.00	934.00	2.2	42,905	0.01%
2024/07/30	7.3	934.65	2.1	935.27	940.00	5.2	42,739	0.01%
2024/07/29	3.6	941.80	3.1	943.31	944.00	0.4	42,718	0.00%
2024/07/26	35.6	922.74	7	928.14	924.00	28.6	42,689	0.07%
2024/07/23	5.3	969.62	8	967.86	979.00	-2.7	41,768	-0.01%
2024/07/22	32.7	948.65	17.9	945.58	939.00	14.9	41,526	0.04%
2024/07/19	44.1	981.69	7.3	980.60	970.00	36.8	40,620	0.09%
2024/07/18	20	995.33	6.4	994.57	1005.00	13.6	39,739	0.03%
2024/07/17	33.1	1030.55	13.1	1035.69	1030.00	20	38,880	0.05%
2024/07/16	3.4	1054.93	3.2	1056.57	1055.00	0.1	38,755	0.00%
2024/07/15	9.2	1033.44	5.2	1044.90	1040.00	4	40,401	0.01%
2024/07/12	27.2	1033.01	20	1035.75	1040.00	7.2	40,488	0.02%
2024/07/11	3.9	1071.92	7.8	1070.09	1080.00	-3.9	39,914	-0.01%
2024/07/10	5	1021.16	4	1026.30	1045.00	1	40,045	0.00%
2024/07/09	6.1	1036.86	2.7	1041.48	1040.00	3.4	39,924	0.01%
2024/07/08	3.9	1031.60	22	1035.86	1035.00	-18.1	39,676	-0.05%
2024/07/05	13.3	1005.34	19.2	1004.74	1005.00	-5.9	39,427	-0.01%
2024/07/04	3.7	1001.16	17.2	1001.96	1005.00	-13.5	39,553	-0.03%
2024/07/03	3.7	974.25	7.2	976.24	979.00	-3.5	39,802	-0.01%
2024/07/02	4.4	962.77	1	960.00	960.00	3.4	39,938	0.01%
2024/07/01	2.7	970.16	0	975.00	968.00	2.7	40,029	0.01%
2024/06/28	0.3	967.01	1.2	970.00	966.00	-0.9	40,330	0.00%
2024/06/27	3.2	953.42	1.3	957.92	960.00	1.9	40,028	0.00%
2024/06/26	3.7	955.09	18	955.83	960.00	-14.4	39,672	-0.04%
2024/06/25	9.6	931.81	1	945.00	945.00	8.6	39,377	0.02%
2024/06/24	35	947.21	3.3	942.93	940.00	31.8	38,734	0.08%
2024/06/21	11.4	967.32	7.1	968.18	970.00	4.3	38,312	0.01%
2024/06/20	7.8	976.17	2	973.00	981.00	5.8	37,171	0.02%
2024/06/19	13.5	971.97	19.1	966.16	981.00	-5.6	36,878	-0.02%
2024/06/18	5	943.80	9.1	946.20	943.00	-4.1	36,442	-0.01%
2024/06/17	2.1	921.46	1	913.00	921.00	1.1	36,499	0.00%
2024/06/14	9.6	910.87	1	912.00	922.00	8.6	36,563	0.02%
2024/06/13	9.2	919.72	8.1	926.19	919.00	1.1	36,649	0.00%
2024/06/12	6.2	909.26	16.1	906.77	909.00	-9.9	36,940	-0.03%
2024/06/11	7.1	888.32	0.2	888.66	883.00	6.9	36,839	0.02%
2024/06/07	12.6	882.62	0	884.00	879.00	12.6	36,647	0.03%
2024/06/06	11.4	896.19	28.4	893.29	894.00	-16.9	36,931	-0.05%
2024/06/05	2.5	848.00	2	847.50	854.00	0.5	36,962	0.00%
2024/06/04	2.2	839.15	0	0.00	839.00	2.2	37,879	0.01%
2024/06/03	6	847.15	16.1	841.01	846.00	-10.1	38,604	-0.03%
2024/05/31	16.8	832.41	0	0.00	821.00	16.8	38,859	0.04%
2024/05/30	15.4	840.84	0.1	846.00	838.00	15.3	38,642	0.04%
2024/05/29	5.4	859.57	0	0.00	857.00	5.4	39,487	0.01%
2024/05/28	4.6	867.84	0	0.00	865.00	4.6	39,320	0.01%
2024/05/27	4	871.74	0.3	876.67	869.00	3.7	39,804	0.01%
2024/05/24	0.5	868.98	1.3	870.13	867.00	-0.8	39,909	0.00%
2024/05/23	2.2	874.43	8.6	874.23	875.00	-6.4	39,820	-0.02%
2024/05/22	2	854.00	26.6	857.05	864.00	-24.6	39,973	-0.06%
2024/05/21	3.1	837.05	1	840.92	841.00	2	39,914	0.01%
2024/05/20	2.1	830.20	1.1	833.71	835.00	1.1	40,095	0.00%
2024/05/17	1.4	836.33	14.1	838.85	835.00	-12.6	40,117	-0.03%
2024/05/16	5.2	843.71	13.3	852.68	841.00	-8.1	40,253	-0.02%
2024/05/15	4	841.96	10.3	841.45	839.00	-6.3	40,258	-0.02%
2024/05/14	2.1	818.12	6.3	822.14	825.00	-4.3	41,481	-0.01%
2024/05/13	1	819.02	10.2	821.38	819.00	-9.2	41,736	-0.02%
2024/05/10	3	801.00	3.4	804.85	802.00	-0.4	41,595	0.00%
2024/05/09	0.1	797.09	1.1	801.82	796.00	-1	41,926	0.00%
2024/05/08	3.1	796.32	5	798.80	802.00	-1.9	42,249	0.00%
2024/05/07	1	796.00	9.4	797.28	800.00	-8.4	42,488	-0.02%
2024/05/06	2	788.50	13.1	791.74	786.00	-11.1	42,386	-0.03%
2024/05/03	20.3	777.70	19	783.74	780.00	1.3	42,528	0.00%
2024/05/02	16.3	776.42	22.3	781.54	772.00	-6	42,896	-0.01%
2024/04/30	1.1	799.91	19.5	800.10	790.00	-18.3	42,664	-0.04%
2024/04/29	1	791.00	7.2	792.22	795.00	-6.2	42,697	-0.01%
2024/04/26	1	785.00	13.9	786.94	782.00	-12.9	43,335	-0.03%
2024/04/25	12.6	767.58	1.2	767.83	766.00	11.4	45,474	0.03%
2024/04/24	0	0.00	16.2	776.27	783.00	-16.2	45,451	-0.04%
2024/04/23	2.1	755.59	3	758.67	754.00	-0.9	45,504	0.00%
2024/04/22	6.2	745.27	3.3	750.23	742.00	3	45,451	0.01%
2024/04/19	67.4	759.67	13.2	753.45	750.00	54.2	45,029	0.12%
2024/04/18	4	799.79	1.1	808.49	804.00	3	43,123	0.01%
2024/04/17	7.2	799.78	12.1	801.77	804.00	-4.9	42,797	-0.01%
2024/04/16	40.7	791.55	0.1	799.00	788.00	40.6	42,440	0.10%
2024/04/15	10.2	806.63	2.1	807.49	806.00	8.2	41,990	0.02%
2024/04/12	0.3	820.59	0	825.00	818.00	0.2	41,638	0.00%
2024/04/11	0	0.00	0.1	815.00	820.00	-0.1	41,415	0.00%
2024/04/10	2	814.50	2.8	816.39	815.00	-0.8	41,251	0.00%
2024/04/09	9.4	817.66	37.9	812.22	819.00	-28.5	41,412	-0.07%
2024/04/08	2	786.00	2.4	786.54	783.00	-0.4	40,900	0.00%
2024/04/03	3.2	781.33	0.1	784.00	780.00	3.1	40,670	0.01%
2024/04/02	3	787.67	16.7	786.62	790.00	-13.7	40,580	-0.03%
2024/04/01	11.3	772.92	3.1	771.23	770.00	8.2	40,503	0.02%
2024/03/29	1.2	769.67	1.1	777.73	779.00	0.1	40,421	0.00%
2024/03/28	5.6	771.14	1.1	769.50	769.00	4.4	40,274	0.01%
2024/03/27	5.5	781.01	3.1	782.93	779.00	2.3	40,132	0.01%
2024/03/26	8.3	785.02	4.5	783.43	782.00	3.8	40,235	0.01%
2024/03/25	1.1	780.18	8.5	780.22	780.00	-7.4	40,186	-0.02%
2024/03/22	3.5	778.94	0.2	785.00	785.00	3.3	40,326	0.01%
2024/03/21	0.2	773.18	32.4	777.23	784.00	-32.3	40,250	-0.08%
2024/03/20	6.2	763.83	0.1	758.60	758.00	6	40,390	0.01%
2024/03/19	1.3	759.61	1	763.00	762.00	0.3	40,358	0.00%
2024/03/18	6.1	760.97	0	0.00	764.00	6.1	40,239	0.02%
2024/03/15	47.7	765.15	1.2	765.35	753.00	46.5	40,003	0.12%
2024/03/14	1.1	772.82	3.7	779.92	784.00	-2.6	39,238	-0.01%
2024/03/13	2.1	778.16	0.8	780.50	779.00	1.3	39,097	0.00%
2024/03/12	7.7	759.96	3	763.00	770.00	4.7	38,832	0.01%
2024/03/11	15.7	768.82	1.3	769.31	766.00	14.4	38,223	0.04%
2024/03/08	6.9	786.26	35	790.75	784.00	-28.1	37,515	-0.07%
2024/03/07	4.5	761.55	29.6	760.03	760.00	-25.1	36,513	-0.07%
2024/03/06	6.5	721.02	6.1	731.05	735.00	0.4	35,786	0.00%
2024/03/05	2.1	730.95	23.4	732.97	730.00	-21.3	35,845	-0.06%
2024/03/04	0	723.00	88.1	719.38	725.00	-88	35,187	-0.25%
2024/03/01	7	688.72	2	691.00	689.00	5	34,147	0.01%
2024/02/29	10.5	689.46	5.2	696.77	690.00	5.3	34,066	0.02%
2024/02/27	3.1	695.00	1.3	695.89	698.00	1.8	33,328	0.01%
2024/02/26	0.1	697.00	2.1	696.00	698.00	-2	33,020	-0.01%
2024/02/23	8.1	700.96	10.3	699.84	697.00	-2.2	32,906	-0.01%
2024/02/22	1.1	689.85	11.3	692.81	692.00	-10.2	32,731	-0.03%
2024/02/21	6.2	678.39	8	681.00	681.00	-1.8	32,546	-0.01%
2024/02/20	3.1	679.77	6.2	684.04	687.00	-3.1	32,404	-0.01%
2024/02/19	7.4	676.24	0.1	679.00	678.00	7.3	32,373	0.02%
2024/02/16	3.5	688.58	1.3	685.44	683.00	2.2	32,637	0.01%
2024/02/15	8.1	695.99	52.6	698.47	697.00	-44.4	32,260	-0.14%
2024/02/05	0.1	644.55	13	645.46	646.00	-12.9	31,111	-0.04%
2024/02/02	0.2	632.50	5.1	631.96	635.00	-4.9	30,594	-0.02%
2024/02/01	21.5	621.65	15.2	626.96	628.00	6.3	30,374	0.02%
2024/01/31	15.3	632.42	2	631.50	628.00	13.3	29,881	0.04%
2024/01/30	2.1	644.94	10.6	645.91	642.00	-8.5	29,440	-0.03%
2024/01/29	2	644.50	4.2	646.19	648.00	-2.2	29,324	-0.01%
2024/01/26	0	0.00	9.7	644.09	644.00	-9.7	29,119	-0.03%
2024/01/25	10.5	639.76	29.2	637.94	642.00	-18.7	28,924	-0.06%
2024/01/24	0	0.00	2.4	629.55	627.00	-2.4	28,285	-0.01%
2024/01/23	0.1	623.00	2	626.00	628.00	-1.9	28,269	-0.01%
2024/01/22	3	628.00	2.9	628.89	626.00	0.1	27,943	0.00%
2024/01/19	5.1	623.04	87.9	621.63	626.00	-82.8	27,121	-0.31%
2024/01/18	0	0.00	10.4	587.03	588.00	-10.4	24,908	-0.04%
2024/01/17	0.6	581.32	1.1	581.00	581.00	-0.5	24,732	0.00%
2024/01/16	2	580.00	11.2	582.82	580.00	-9.2	24,272	-0.04%
2024/01/15	2	586.50	3.3	588.52	586.00	-1.3	24,197	-0.01%
2024/01/12	2	581.00	3	585.67	584.00	-1	24,611	0.00%
2024/01/11	1.1	586.73	10.2	587.47	586.00	-9.1	24,717	-0.04%
2024/01/10	0	0.00	3.1	585.29	584.00	-3.1	24,757	-0.01%
2024/01/09	2	583.50	29	587.45	586.00	-27	24,846	-0.11%
2024/01/08	0	0.00	23.3	583.86	583.00	-23.3	24,802	-0.09%
2024/01/05	4	575.02	0	0.00	576.00	4	25,025	0.02%
2024/01/04	1.1	579.05	1.1	578.18	580.00	-0.1	25,291	0.00%
2024/01/03	51.5	581.68	1.1	578.10	578.00	50.5	25,813	0.20%
2024/01/02	0	0.00	3	591.67	593.00	-3	25,450	-0.01%
2023/12/29	0.1	592.00	1	593.00	593.00	-0.9	25,432	0.00%
2023/12/28	1.1	592.73	4.2	591.23	593.00	-3.1	25,597	-0.01%
2023/12/27	0.1	589.00	4.3	590.69	592.00	-4.2	25,414	-0.02%
2023/12/26	8.1	585.74	8.2	585.37	586.00	-0.1	25,282	0.00%
2023/12/25	1	581.00	0.1	583.00	581.00	0.9	25,343	0.00%
2023/12/22	0	0.00	12	580.83	582.00	-12	25,464	-0.05%
2023/12/21	9.7	576.54	1	577.00	577.00	8.7	25,591	0.03%
2023/12/20	0	0.00	1	584.00	585.00	-1	25,461	0.00%
2023/12/19	3.1	581.03	6	585.67	585.00	-3	25,310	-0.01%
2023/12/18	3	579.00	3.4	583.76	585.00	-0.4	25,370	0.00%
2023/12/15	1	581.00	5.4	585.19	585.00	-4.4	25,345	-0.02%
2023/12/14	2	580.50	15.2	580.77	582.00	-13.2	24,755	-0.05%
2023/12/13	1.1	577.00	5.1	576.43	577.00	-4	24,710	-0.02%
2023/12/12	2.1	577.05	5	579.40	578.00	-2.9	25,035	-0.01%
2023/12/11	1	573.00	1	575.00	574.00	0	24,831	0.00%
2023/12/08	1.1	570.55	1	577.00	570.00	0.1	24,645	0.00%
2023/12/07	7.2	567.16	2.1	567.05	566.00	5.1	24,353	0.02%
2023/12/06	1	570.10	0	0.00	570.00	1	24,250	0.00%
2023/12/05	1.2	568.15	0.5	570.00	570.00	0.7	24,146	0.00%
2023/12/04	3.2	573.44	0	0.00	574.00	3.2	24,120	0.01%
2023/12/01	8.1	576.98	3.1	578.23	579.00	5	23,907	0.02%
2023/11/30	1.1	574.91	1	577.00	577.00	0.1	23,643	0.00%
2023/11/29	0	573.00	0.1	573.00	574.00	0	23,015	0.00%
2023/11/28	1	571.00	2	575.00	575.00	-1	22,828	0.00%
2023/11/27	6.1	571.39	1.1	574.45	568.00	5	23,063	0.02%
2023/11/24	1.1	575.91	0	0.00	575.00	1.1	23,006	0.00%
2023/11/23	0.1	575.09	1.2	575.50	578.00	-1.1	23,014	0.00%
2023/11/22	10.8	575.77	1.1	577.73	577.00	9.7	22,923	0.04%
2023/11/21	0	0.00	9	584.00	585.00	-9	22,959	-0.04%
2023/11/20	4.1	575.73	0.1	576.00	577.00	4	22,748	0.02%
2023/11/17	1.1	579.10	0	0.00	580.00	1.1	22,725	0.00%
2023/11/16	0	0.00	6.1	581.46	583.00	-6.1	22,602	-0.03%
2023/11/15	2.2	575.77	22.7	580.03	581.00	-20.5	22,408	-0.09%
2023/11/14	4.1	573.49	14.3	574.68	572.00	-10.2	21,864	-0.05%
2023/11/13	4.1	576.13	11.1	574.93	571.00	-7	21,885	-0.03%
2023/11/10	3	555.00	1.1	556.91	557.00	1.9	21,625	0.01%
2023/11/09	0	0.00	2	555.50	557.00	-2	21,644	-0.01%
2023/11/08	1	555.00	2.1	554.90	556.00	-1.1	21,773	-0.01%
2023/11/07	0	0.00	7.1	554.12	555.00	-7.1	21,811	-0.03%
2023/11/06	0.1	551.69	9.2	554.45	550.00	-9	21,863	-0.04%
2023/11/03	1	547.99	3.7	548.41	549.00	-2.7	21,616	-0.01%
2023/11/02	0.2	536.67	9.6	540.45	547.00	-9.4	21,676	-0.04%
2023/11/01	2.2	529.55	0.1	530.93	528.00	2.1	21,426	0.01%
2023/10/31	2.5	528.45	0.2	530.50	529.00	2.3	21,637	0.01%
2023/10/30	2.6	529.49	1.1	532.00	532.00	1.5	21,635	0.01%
2023/10/27	1.2	533.05	1	532.00	533.00	0.2	21,549	0.00%
2023/10/26	7.4	532.48	4.1	534.02	531.00	3.3	21,691	0.02%
2023/10/25	1	546.00	2.1	550.42	544.00	-1.1	21,530	-0.01%
2023/10/24	1.1	542.09	0.1	542.50	544.00	1	21,458	0.00%
2023/10/23	3	544.67	0	0.00	544.00	3	21,430	0.01%
2023/10/20	1	550.97	28	552.73	556.00	-27	21,377	-0.13%
2023/10/19	3.1	545.90	6.1	545.82	546.00	-3	21,032	-0.01%
2023/10/18	1.1	544.09	2.8	541.61	540.00	-1.7	21,428	-0.01%
2023/10/17	1.1	551.64	0	551.00	551.00	1.1	21,240	0.01%
2023/10/16	4.1	544.22	2	544.00	545.00	2.1	21,309	0.01%
2023/10/13	0	548.00	3.1	552.23	553.00	-3.1	21,326	-0.01%
2023/10/12	1.2	545.25	10.5	547.03	550.00	-9.3	21,037	-0.04%
2023/10/11	0	541.00	18.2	542.16	544.00	-18.2	20,854	-0.09%
2023/10/06	0	0.00	4.4	531.47	532.00	-4.4	20,500	-0.02%
2023/10/05	1.1	528.55	13.1	525.56	528.00	-12	20,505	-0.06%
2023/10/04	17.7	520.15	0	0.00	520.00	17.7	20,386	0.09%
2023/10/03	2.1	530.48	1.1	532.73	529.00	1	20,221	0.00%
2023/10/02	3.1	532.34	1.1	529.92	533.00	1.9	20,293	0.01%
2023/09/28	13.1	521.48	1	523.00	523.00	12.1	20,345	0.06%
2023/09/27	4.4	520.00	1	521.00	522.00	3.4	20,265	0.02%
2023/09/26	5.5	520.10	8.5	520.01	519.00	-3	20,271	-0.01%
2023/09/25	10.1	524.62	0.3	525.00	525.00	9.8	20,079	0.05%
2023/09/22	7.2	523.34	1	524.00	522.00	6.2	20,171	0.03%
2023/09/21	18	528.98	0.2	528.12	527.00	17.9	19,970	0.09%
2023/09/20	19.1	536.37	0	0.00	535.00	19.1	19,742	0.10%
2023/09/19	4.2	538.79	0	0.00	538.00	4.2	19,690	0.02%
2023/09/18	23.5	543.47	0	0.00	540.00	23.5	19,827	0.12%
2023/09/15	3	549.33	3.6	554.36	558.00	-0.6	19,578	0.00%
2023/09/14	3	546.02	6	548.01	550.00	-3	19,139	-0.02%
2023/09/13	1.5	543.40	0	0.00	541.00	1.5	19,092	0.01%
2023/09/12	3.2	537.69	21	542.38	544.00	-17.8	19,458	-0.09%
2023/09/11	5.6	537.27	1	537.00	536.00	4.6	19,647	0.02%
2023/09/08	14.4	535.57	2	538.00	539.00	12.4	19,796	0.06%
2023/09/07	9.5	544.35	1	546.00	542.00	8.5	20,476	0.04%
2023/09/06	0	551.00	1	552.00	550.00	-1	20,571	0.00%
2023/09/05	12.3	550.23	0	0.00	552.00	12.3	20,653	0.06%
2023/09/04	0.6	556.00	13	555.92	557.00	-12.4	20,834	-0.06%
2023/09/01	12.1	543.05	12.1	549.93	548.00	0.1	21,135	0.00%
2023/08/31	11	551.73	0	0.00	549.00	11	21,244	0.05%
2023/08/30	3	556.33	15.1	557.94	555.00	-12.1	20,850	-0.06%
2023/08/29	1	548.00	1	552.00	552.00	0	21,101	0.00%
2023/08/28	0	0.00	2	552.50	549.00	-2	21,334	-0.01%
2023/08/25	22.1	548.83	0	0.00	546.00	22.1	22,536	0.10%
2023/08/24	0.1	560.00	9.2	561.46	564.00	-9.1	22,803	-0.04%
2023/08/23	1	548.03	23.2	546.81	552.00	-22.2	23,325	-0.10%
2023/08/22	0.2	541.00	1	540.00	541.00	-0.8	24,576	0.00%
2023/08/21	1.5	538.83	0.1	536.00	537.00	1.4	25,396	0.01%
2023/08/18	27	540.11	1	544.00	539.00	26	25,437	0.10%
2023/08/17	0.1	540.00	0.1	546.00	544.00	0	25,471	0.00%
2023/08/16	0.3	538.77	0	0.00	542.00	0.3	25,376	0.00%
2023/08/15	1.3	541.46	0	0.00	542.00	1.3	25,440	0.01%
2023/08/14	7.3	538.62	1.4	540.26	541.00	5.9	25,923	0.02%
2023/08/11	6.6	550.36	0.3	551.67	546.00	6.3	26,265	0.02%
2023/08/10	1.2	552.83	0	0.00	551.00	1.2	26,324	0.00%
2023/08/09	0	0.00	0.2	555.07	554.00	-0.2	26,248	0.00%
2023/08/08	4.4	553.96	4.2	552.22	552.00	0.2	26,315	0.00%
2023/08/07	1.1	558.08	0	560.00	558.00	1.1	26,222	0.00%
2023/08/04	3.7	555.27	1.5	555.00	554.00	2.2	26,296	0.01%
2023/08/02	7.6	560.82	1.1	561.36	561.00	6.5	26,129	0.02%
2023/08/01	2.3	565.26	0	567.00	567.00	2.3	25,890	0.01%
2023/07/31	8	560.89	1.1	565.73	565.00	6.9	25,744	0.03%
2023/07/28	2.4	569.07	0.1	571.00	567.00	2.3	25,560	0.01%
2023/07/27	1.3	569.77	0	569.00	569.00	1.3	25,440	0.01%
2023/07/26	0.1	566.00	1	565.00	566.00	-0.9	25,492	0.00%
2023/07/25	1	561.00	2	567.50	569.00	-1	25,684	0.00%
2023/07/24	2	558.50	4	559.00	558.00	-2	25,850	-0.01%
2023/07/21	18.1	560.17	2	560.00	560.00	16.1	25,950	0.06%
2023/07/20	3	580.99	0	0.00	579.00	3	25,786	0.01%
2023/07/19	4	584.00	8	583.00	581.00	-4	25,816	-0.02%
2023/07/18	6.1	582.38	0	0.00	581.00	6.1	25,858	0.02%
2023/07/17	4.1	587.52	2	587.50	591.00	2.1	25,796	0.01%
2023/07/14	0	589.00	9.5	590.26	591.00	-9.4	25,918	-0.04%
2023/07/13	2.1	586.58	7.5	587.99	585.00	-5.4	25,786	-0.02%
2023/07/12	0.1	574.83	0	0.00	578.00	0.1	25,606	0.00%
2023/07/11	0	0.00	5.1	574.78	577.00	-5.1	25,648	-0.02%
2023/07/10	1.2	566.92	0.1	571.00	565.00	1.1	25,775	0.00%
2023/07/07	2.6	566.96	0	0.00	565.00	2.6	25,865	0.01%
2023/07/06	13.6	568.76	0.1	569.00	565.00	13.5	25,930	0.05%
2023/07/05	3	581.67	1	589.00	582.00	2	25,578	0.01%
2023/07/04	0.1	582.00	0	0.00	585.00	0.1	25,472	0.00%
2023/07/03	2.1	578.43	0	0.00	579.00	2.1	25,609	0.01%
2023/06/30	1	569.00	0.1	570.00	576.00	0.9	25,755	0.00%
2023/06/29	1	575.00	1.1	579.73	573.00	-0.1	25,697	0.00%
2023/06/28	0	0.00	3.3	573.61	574.00	-3.3	25,703	-0.01%
2023/06/27	3.1	572.71	3	572.67	572.00	0.1	25,687	0.00%
2023/06/26	3.2	574.73	0.1	576.00	574.00	3.1	25,597	0.01%
2023/06/21	5.3	579.83	1	581.00	581.00	4.3	25,510	0.02%
2023/06/20	3	580.67	1.1	581.82	583.00	1.9	25,594	0.01%
2023/06/19	1	583.03	3.3	582.70	583.00	-2.3	26,029	-0.01%
2023/06/16	1.5	584.62	2.6	588.16	589.00	-1.1	26,095	0.00%
2023/06/15	1.1	588.00	6	589.33	591.00	-4.9	25,657	-0.02%
2023/06/14	5.4	588.81	2	589.50	590.00	3.4	25,753	0.01%
2023/06/13	3.1	591.03	19.6	592.04	593.00	-16.5	25,726	-0.06%
2023/06/12	1	574.00	5.5	572.75	574.00	-4.5	25,178	-0.02%
2023/06/09	20.6	561.94	1	565.00	565.00	19.6	25,079	0.08%
2023/06/08	4.1	560.69	0.7	563.57	559.00	3.4	25,120	0.01%
2023/06/07	0.4	564.75	4.6	566.48	568.00	-4.2	25,136	-0.02%
2023/06/06	0	0.00	1	560.00	560.00	-1	25,036	0.00%
2023/06/05	1.1	556.96	3	555.33	555.00	-1.9	25,107	-0.01%
2023/06/02	1	562.00	5.8	560.81	562.00	-4.8	25,241	-0.02%
2023/06/01	2.3	550.27	0	0.00	551.00	2.3	25,103	0.01%
2023/05/31	4.2	558.94	1.1	557.64	558.00	3.1	25,083	0.01%
2023/05/30	0	0.00	8.3	565.70	566.00	-8.3	24,007	-0.03%
2023/05/29	2.1	567.96	1.2	566.00	568.00	0.9	23,997	0.00%
2023/05/26	9.5	564.79	36.9	565.48	566.00	-27.3	23,782	-0.11%
2023/05/25	1	539.00	23.5	541.09	543.00	-22.5	22,609	-0.10%
2023/05/24	0.2	525.24	0	524.00	525.00	0.2	21,955	0.00%
2023/05/23	0.1	528.50	3	528.33	530.00	-2.9	21,862	-0.01%
2023/05/22	1	532.87	3	530.67	531.00	-2	21,870	-0.01%
2023/05/19	2.1	531.94	3.5	532.93	532.00	-1.4	22,050	-0.01%
2023/05/18	1	528.00	16.3	530.77	530.00	-15.2	22,015	-0.07%
2023/05/17	1	514.00	16.7	515.67	519.00	-15.7	22,326	-0.07%
2023/05/16	0	0.00	10.1	505.47	505.00	-10.1	22,000	-0.05%
2023/05/15	1.3	495.82	0	0.00	495.50	1.3	22,027	0.01%
2023/05/12	3.1	500.18	1.1	502.82	496.00	2	22,278	0.01%
2023/05/11	3.1	500.18	1.1	502.82	499.00	2	22,285	0.01%
2023/05/10	1.2	502.19	0	0.00	503.00	1.2	22,646	0.01%
2023/05/09	0	0.00	6	506.83	510.00	-6	22,723	-0.03%
2023/05/08	0.2	504.50	0	0.00	504.00	0.2	22,966	0.00%
2023/05/05	4	500.00	0.1	499.50	500.00	3.9	23,305	0.02%
2023/05/04	1	497.56	2	497.00	498.00	-1	23,897	0.00%
2023/05/03	0.2	497.53	0	0.00	496.00	0.2	24,239	0.00%
2023/05/02	0	500.00	0.2	501.00	501.00	-0.2	25,256	0.00%
2023/04/28	2.1	500.29	2	499.99	502.00	0.1	27,073	0.00%
2023/04/27	2.3	492.01	3	492.00	493.50	-0.7	27,121	0.00%
2023/04/26	4.5	491.58	0	0.00	491.50	4.5	27,201	0.02%
2023/04/25	6	500.69	2.4	501.79	498.00	3.6	27,974	0.01%
2023/04/24	2	505.00	1	508.00	507.00	1	27,708	0.00%
2023/04/21	3	514.33	7	517.86	511.00	-4	27,776	-0.01%
2023/04/20	4.2	512.86	1	513.00	513.00	3.2	27,903	0.01%
2023/04/19	7.1	511.14	2.1	510.52	510.00	5	28,393	0.02%
2023/04/17	3	516.67	2	518.00	520.00	1	28,529	0.00%
2023/04/14	0.3	517.52	1	517.04	516.00	-0.7	28,605	0.00%
2023/04/13	5.5	512.34	1.1	515.09	510.00	4.4	28,552	0.02%
2023/04/12	32.3	520.89	0.4	520.00	520.00	31.9	28,488	0.11%
2023/04/11	3.2	524.68	11.2	522.31	524.00	-8	28,475	-0.03%
2023/04/07	0	0.00	0.1	530.83	531.00	-0.1	28,687	0.00%
2023/04/06	0	0.00	2	530.00	530.00	-2	28,691	-0.01%
2023/03/31	1	535.00	1	536.00	533.00	0	28,682	0.00%
2023/03/30	1	534.00	9	534.21	535.00	-8	28,524	-0.03%
2023/03/29	2	528.50	1.1	527.82	530.00	0.9	28,807	0.00%
2023/03/28	4	525.02	1	525.00	525.00	3	29,037	0.01%
2023/03/27	2	532.50	3	533.00	531.00	-1	29,101	0.00%
2023/03/24	2	538.00	6.2	538.13	539.00	-4.2	29,626	-0.01%
2023/03/23	1	528.00	9.4	536.77	538.00	-8.4	29,664	-0.03%
2023/03/22	6.1	528.49	51.4	527.51	533.00	-45.3	29,729	-0.15%
2023/03/21	5.1	515.79	3	515.33	517.00	2.1	29,578	0.01%
2023/03/20	3	513.33	0.1	512.00	512.00	2.9	29,623	0.01%
2023/03/17	1	515.00	1.3	517.28	518.00	-0.3	29,857	0.00%
2023/03/16	3.2	505.79	3	506.67	505.00	0.2	29,759	0.00%
2023/03/15	0	514.00	0	0.00	511.00	0	30,002	0.00%
2023/03/14	1.5	511.16	1	512.04	510.00	0.4	30,291	0.00%
2023/03/13	3	513.65	3.5	515.86	516.00	-0.5	30,423	0.00%
2023/03/10	36.4	513.79	1	513.00	513.00	35.4	30,537	0.12%
2023/03/09	0	0.00	3	525.33	522.00	-3	30,832	-0.01%
2023/03/08	1.1	520.92	1	521.00	521.00	0.1	31,424	0.00%
2023/03/07	1	520.00	3.1	523.55	524.00	-2.1	31,652	-0.01%
2023/03/06	0	0.00	34.1	522.35	521.00	-34.1	31,886	-0.11%
2023/03/03	0.1	517.00	1	519.00	516.00	-0.9	32,186	0.00%
2023/03/02	1	518.00	3	519.33	519.00	-2	32,254	-0.01%
2023/03/01	1	521.00	13.7	517.81	522.00	-12.7	32,536	-0.04%
2023/02/24	2	517.50	1.1	522.45	511.00	0.9	32,498	0.00%
2023/02/23	5.2	515.71	7.4	516.79	518.00	-2.2	32,298	-0.01%
2023/02/22	8.4	506.92	2.8	507.57	507.00	5.6	32,473	0.02%
2023/02/21	3.3	515.01	6	515.17	516.00	-2.8	32,815	-0.01%
2023/02/20	2.1	515.54	2.1	515.62	517.00	0	34,018	0.00%
2023/02/17	14.6	520.59	0.1	517.00	518.00	14.5	35,571	0.04%
2023/02/16	14.1	527.57	0	0.00	528.00	14.1	36,136	0.04%
2023/02/15	13.8	525.77	12.1	525.90	525.00	1.6	36,969	0.00%
2023/02/14	3	544.00	4.2	544.51	545.00	-1.1	36,474	0.00%
2023/02/13	3	540.00	4	541.00	541.00	-1	36,980	0.00%
2023/02/10	2	542.50	6.5	543.24	545.00	-4.5	37,131	-0.01%
2023/02/09	1.5	537.33	19	540.00	540.00	-17.5	37,247	-0.05%
2023/02/08	0.1	538.00	21.1	537.97	540.00	-21	37,407	-0.06%
2023/02/07	9.8	525.12	4.6	524.98	523.00	5.2	37,484	0.01%
2023/02/06	34.1	530.40	18	532.00	526.00	16.1	37,468	0.04%
2023/02/03	2.1	539.06	7.3	540.87	542.00	-5.2	37,646	-0.01%
2023/02/02	1	539.00	26.3	539.33	540.00	-25.3	37,759	-0.07%
2023/02/01	4.1	525.32	3.3	527.05	530.00	0.8	37,711	0.00%
2023/01/31	25.6	527.48	0.5	532.00	522.00	25.1	37,910	0.07%
2023/01/30	8	536.13	64.2	538.37	543.00	-56.2	37,683	-0.15%
2023/01/17	7.1	502.42	5.2	502.55	503.00	2	36,883	0.01%
2023/01/16	3	504.00	8.4	504.66	505.00	-5.4	37,198	-0.01%
2023/01/13	8	501.50	45.4	502.11	500.00	-37.4	37,224	-0.10%
2023/01/12	0	0.00	3.2	486.24	486.50	-3.2	36,813	-0.01%
2023/01/11	2	483.00	11.2	484.59	484.50	-9.2	37,236	-0.02%
2023/01/10	2	484.75	7.4	484.34	486.00	-5.4	37,553	-0.01%
2023/01/09	0	0.00	14.2	475.42	481.00	-14.2	37,698	-0.04%
2023/01/06	5	456.00	1.3	456.88	458.50	3.7	37,829	0.01%
2023/01/05	1	458.00	4.2	456.98	458.50	-3.2	38,114	-0.01%
2023/01/04	0	0.00	3	452.17	449.50	-3	38,613	-0.01%
2023/01/03	3.1	447.07	13.1	453.07	453.00	-9.9	39,888	-0.02%
2022/12/30	12	449.47	16.1	454.33	448.50	-4.1	40,170	-0.01%
2022/12/29	3.3	443.56	6	446.33	446.00	-2.7	40,314	-0.01%
2022/12/28	14.4	448.99	2	449.50	451.00	12.4	40,705	0.03%
2022/12/27	1	457.05	12.1	461.49	457.00	-11.1	40,835	-0.03%
2022/12/26	2	456.49	0	0.00	456.50	2	41,264	0.00%
2022/12/23	14.6	455.34	2	456.50	455.00	12.6	41,920	0.03%
2022/12/22	2.1	465.24	13.1	467.88	468.00	-11	42,189	-0.03%
2022/12/21	4.1	459.78	0	0.00	459.00	4.1	42,527	0.01%
2022/12/20	6.4	462.05	10.1	459.39	457.50	-3.7	42,340	-0.01%
2022/12/19	14.2	465.94	5	467.50	466.50	9.2	42,359	0.02%
2022/12/16	23.2	467.53	11	470.86	471.00	12.2	42,503	0.03%
2022/12/15	1	475.00	5.3	480.37	480.50	-4.3	42,205	-0.01%
2022/12/14	3	475.50	6	479.25	480.50	-3	42,204	-0.01%
2022/12/13	5.2	473.24	1	471.50	471.50	4.2	42,024	0.01%
2022/12/12	4.2	475.27	0.4	474.50	475.00	3.8	41,755	0.01%
2022/12/09	4	480.13	3.1	481.18	481.50	0.9	42,057	0.00%
2022/12/08	4.2	471.27	6	472.42	471.50	-1.9	42,010	0.00%
2022/12/07	3.1	477.74	2	481.25	475.00	1.1	41,933	0.00%
2022/12/06	9.1	483.19	1	484.00	478.00	8.1	41,599	0.02%
2022/12/05	2.1	490.61	4.1	495.87	489.00	-2.1	41,283	0.00%
2022/12/02	9.3	494.54	3	493.00	492.50	6.3	41,276	0.02%
2022/12/01	4	501.38	12.3	504.75	498.50	-8.3	41,382	-0.02%
2022/11/30	3	486.35	0.1	485.00	490.00	2.9	40,964	0.01%
2022/11/29	2	475.50	10.2	480.33	487.00	-8.2	40,277	-0.02%
2022/11/28	5.6	483.59	2.1	480.86	480.50	3.5	40,140	0.01%
2022/11/25	3.1	496.94	11.1	497.26	498.00	-8	40,144	-0.02%
2022/11/24	4.1	494.51	4.9	494.96	496.00	-0.8	40,134	0.00%
2022/11/23	8.6	491.84	10.2	491.34	492.00	-1.6	40,081	0.00%
2022/11/22	2.1	485.21	13	488.77	491.00	-10.9	39,966	-0.03%
2022/11/21	4.9	485.53	3	484.50	482.00	1.9	39,560	0.00%
2022/11/18	2.1	490.57	2.1	487.53	487.00	0	39,221	0.00%
2022/11/17	6.4	479.20	5.2	481.17	485.00	1.2	38,864	0.00%
2022/11/16	17.1	486.83	10.5	488.22	487.00	6.6	38,432	0.02%
2022/11/15	12.6	472.74	39.8	475.16	480.00	-27.2	37,352	-0.07%
2022/11/14	2.6	446.31	8.2	445.73	445.00	-5.5	35,699	-0.02%
2022/11/11	9.2	440.09	26.3	439.40	441.50	-17.1	34,964	-0.05%
2022/11/10	7	408.14	5.2	408.29	407.50	1.8	34,084	0.01%
2022/11/09	4.8	409.02	14.5	410.15	417.00	-9.8	33,896	-0.03%
2022/11/08	5	397.80	11	398.00	399.00	-6	33,380	-0.02%
2022/11/07	2	390.00	11.3	390.65	390.00	-9.3	33,175	-0.03%
2022/11/04	9	380.07	1.1	379.91	382.00	7.9	32,981	0.02%
2022/11/03	10.5	385.13	1	384.00	384.00	9.5	32,855	0.03%
2022/11/02	1	394.50	4.1	394.37	395.00	-3.1	32,546	-0.01%
2022/11/01	1.3	387.57	5.4	391.31	391.50	-4.1	32,493	-0.01%
2022/10/31	3	388.14	6.4	387.73	390.00	-3.4	32,349	-0.01%
2022/10/28	3.9	378.66	4	379.38	379.50	-0.1	32,143	0.00%
2022/10/27	2	385.76	4.2	386.68	385.50	-2.2	31,934	-0.01%
2022/10/26	3.1	374.01	5	374.40	376.00	-1.9	31,837	-0.01%
2022/10/25	25.2	375.19	14.1	375.26	371.00	11.1	31,259	0.04%
2022/10/24	13.5	389.72	2	392.43	387.00	11.5	30,471	0.04%
2022/10/21	4.7	392.84	3	392.00	389.50	1.7	30,258	0.01%
2022/10/20	17.8	388.68	11.1	392.89	397.50	6.7	29,946	0.02%
2022/10/19	16.1	398.43	2	398.25	395.50	14.1	29,365	0.05%
2022/10/18	0	404.00	7.2	403.22	407.00	-7.2	28,847	-0.02%
2022/10/17	16.2	398.70	2	399.25	397.00	14.2	28,600	0.05%
2022/10/14	5	413.30	13.5	413.60	412.00	-8.5	28,282	-0.03%
2022/10/13	7.7	397.48	6.1	398.43	395.00	1.6	27,964	0.01%
2022/10/12	22.5	397.98	2	398.51	397.50	20.5	27,663	0.07%
2022/10/11	33.8	406.51	1	403.50	401.50	32.8	27,423	0.12%
2022/10/07	8.6	440.66	1	437.50	438.00	7.6	26,691	0.03%
2022/10/06	2.1	449.00	5	449.60	451.00	-2.9	26,693	-0.01%
2022/10/05	7.5	444.53	23.4	447.91	445.00	-15.9	26,921	-0.06%
2022/10/04	0.1	429.00	5.3	429.91	429.00	-5.2	26,530	-0.02%
2022/10/03	7.6	418.77	9.1	418.93	417.00	-1.5	26,223	-0.01%
2022/09/30	15.1	424.00	2.1	424.76	422.00	13	26,254	0.05%
2022/09/29	10.5	435.54	0.1	435.00	435.00	10.4	26,253	0.04%
2022/09/28	10.2	441.74	2	440.50	438.00	8.2	26,244	0.03%
2022/09/27	0.1	449.25	1	448.00	448.00	-0.9	26,506	0.00%
2022/09/26	10.8	445.85	4	449.25	446.50	6.8	26,962	0.03%
2022/09/23	14	457.14	1	458.50	455.00	13	27,451	0.05%
2022/09/22	5.3	462.03	0.1	466.18	464.50	5.2	27,727	0.02%
2022/09/21	17	469.68	1.5	472.67	471.00	15.5	27,741	0.06%
2022/09/20	2.1	472.48	1.2	474.25	476.50	0.8	27,593	0.00%
2022/09/19	5.4	469.12	0.5	468.00	467.00	4.9	27,894	0.02%
2022/09/16	8.8	470.39	2	471.00	472.00	6.8	28,073	0.02%
2022/09/15	4.3	477.61	2	477.75	476.50	2.3	28,147	0.01%
2022/09/14	7.2	480.31	1	480.00	480.00	6.2	28,278	0.02%
2022/09/13	1	491.51	3	494.00	493.00	-2	28,455	-0.01%
2022/09/12	1.1	489.77	1	490.00	486.50	0.1	28,749	0.00%
2022/09/08	4.1	474.35	1.1	475.05	475.00	3	29,113	0.01%
2022/09/07	12	475.20	3.4	476.51	472.50	8.6	29,096	0.03%
2022/09/06	12	488.25	1	489.50	489.00	11	29,112	0.04%
2022/09/05	7.2	485.70	2.3	485.80	486.00	4.9	29,439	0.02%
2022/09/02	11.2	487.19	1.1	485.23	485.00	10.1	29,720	0.03%
2022/09/01	13.3	492.74	1	490.50	490.50	12.3	29,578	0.04%
2022/08/31	2.6	497.34	4	505.00	505.00	-1.4	29,198	0.00%
2022/08/30	11.8	497.29	0	0.00	496.00	11.8	28,856	0.04%
2022/08/29	6.4	497.24	1	501.00	498.50	5.4	28,778	0.02%
2022/08/26	0.1	514.00	3	514.33	512.00	-2.9	28,629	-0.01%
2022/08/25	0	0.00	2.3	508.00	508.00	-2.3	28,769	-0.01%
2022/08/24	0	506.00	0	0.00	503.00	0	29,098	0.00%
2022/08/23	2.5	503.60	7.2	503.04	504.00	-4.7	30,061	-0.02%
2022/08/22	3	512.00	0.1	512.00	510.00	2.9	30,315	0.01%
2022/08/19	3	520.00	3	520.00	519.00	0	30,432	0.00%
2022/08/18	1.2	519.17	0	0.00	520.00	1.2	30,670	0.00%
2022/08/17	1	523.98	6.1	523.50	527.00	-5	30,742	-0.02%
2022/08/16	0	524.00	10.3	524.39	525.00	-10.3	30,586	-0.03%
2022/08/15	3.4	520.56	6.2	522.52	523.00	-2.8	30,524	-0.01%
2022/08/12	0	516.00	3.6	515.99	517.00	-3.6	30,547	-0.01%
2022/08/11	0	0.00	5.7	512.53	514.00	-5.7	30,704	-0.02%
2022/08/10	5.2	500.85	0.1	502.00	500.00	5.1	30,818	0.02%
2022/08/09	0.1	507.67	2	507.00	510.00	-1.9	30,879	-0.01%
2022/08/08	2	511.50	2.1	512.95	512.00	-0.1	30,879	0.00%
2022/08/05	3.2	513.44	15.3	513.20	516.00	-12.1	31,041	-0.04%
2022/08/04	2	499.75	4.2	500.24	500.00	-2.1	31,033	-0.01%
2022/08/03	1	493.12	3.1	499.55	501.00	-2.1	31,051	-0.01%
2022/08/02	6.9	490.94	0.2	492.00	492.00	6.7	31,285	0.02%
2022/08/01	3	502.99	0	0.00	504.00	3	31,013	0.01%
2022/07/29	1	504.00	13	508.60	509.00	-12	31,151	-0.04%
2022/07/28	2	505.00	1.4	504.07	501.00	0.6	31,006	0.00%
2022/07/27	3	492.67	4.1	496.73	502.00	-1.1	30,718	0.00%
2022/07/26	4	496.37	2	494.00	495.00	2	30,869	0.01%
2022/07/25	0.3	500.00	1	503.00	499.50	-0.8	31,179	0.00%
2022/07/22	0	0.00	9.1	503.96	503.00	-9.1	31,681	-0.03%
2022/07/21	2	496.25	6.1	499.56	501.00	-4.1	32,190	-0.01%
2022/07/20	6	495.00	21	499.63	495.00	-15	32,415	-0.05%
2022/07/19	3	488.33	1.1	490.95	491.00	2	32,545	0.01%
2022/07/18	7.1	493.15	6.2	493.93	495.50	0.9	32,701	0.00%
2022/07/15	6.3	485.29	8.6	487.81	492.50	-2.2	32,356	-0.01%
2022/07/14	8.2	470.94	4.1	472.15	475.00	4.1	31,952	0.01%
2022/07/13	7.2	470.70	4.6	470.52	470.50	2.5	31,697	0.01%
2022/07/12	1.2	454.78	8	451.06	449.50	-6.9	31,226	-0.02%
2022/07/11	0.1	467.00	0.1	468.00	462.00	0	31,311	0.00%
2022/07/08	7.1	466.79	4.3	465.45	467.00	2.8	31,263	0.01%
2022/07/07	4	456.51	20.1	452.40	457.50	-16.1	31,229	-0.05%
2022/07/06	6.1	439.09	2	438.50	435.50	4.1	30,937	0.01%
2022/07/05	3.3	435.29	6.2	437.01	446.00	-2.8	30,873	-0.01%
2022/07/04	8.8	444.54	22.3	443.57	440.00	-13.5	30,506	-0.04%
2022/07/01	19	460.53	7.2	459.13	453.50	11.8	30,347	0.04%
2022/06/30	14.9	481.56	8	481.12	476.00	6.9	29,946	0.02%
2022/06/29	5.4	497.23	2.5	493.81	491.00	2.9	29,671	0.01%
2022/06/28	0.2	497.90	0	0.00	497.50	0.2	29,540	0.00%
2022/06/27	1.1	496.45	1.2	496.67	498.50	-0.1	29,972	0.00%
2022/06/24	2.2	486.64	16.2	491.46	486.50	-14	29,589	-0.05%
2022/06/23	20.4	488.68	2.1	488.71	485.50	18.3	29,563	0.06%
2022/06/22	15.5	496.63	0	496.50	494.50	15.5	29,273	0.05%
2022/06/21	0.3	504.14	1.3	503.84	505.00	-1	29,091	0.00%
2022/06/20	11.4	497.19	55.8	496.83	498.00	-44.4	28,969	-0.15%
2022/06/17	32.8	500.53	1.1	500.25	501.00	31.7	28,737	0.11%
2022/06/16	6.8	509.32	6	513.67	508.00	0.8	28,369	0.00%
2022/06/15	15.6	509.50	1	510.00	509.00	14.5	28,692	0.05%
2022/06/14	11.2	509.69	2	510.50	513.00	9.2	29,113	0.03%
2022/06/13	36	516.34	1	516.00	516.00	35	29,231	0.12%
2022/06/10	10.6	531.06	0	0.00	530.00	10.6	29,915	0.04%
2022/06/09	1	539.00	1	540.00	541.00	0	30,121	0.00%
2022/06/08	0	0.00	1	544.00	544.00	-1	30,495	0.00%
2022/06/07	6.3	535.32	0	0.00	535.00	6.3	30,939	0.02%
2022/06/06	6.1	540.70	0	0.00	540.00	6.1	31,482	0.02%
2022/06/02	9.2	541.65	1.1	540.00	540.00	8.1	32,503	0.02%
2022/06/01	5	551.20	3.2	550.50	549.00	1.8	33,586	0.01%
2022/05/31	1.3	548.33	5.6	555.98	560.00	-4.3	34,031	-0.01%
2022/05/30	2.4	543.94	13.9	541.49	547.00	-11.5	33,392	-0.03%
2022/05/27	0	529.00	10.1	525.81	530.00	-10.1	33,493	-0.03%
2022/05/26	10.8	517.53	2.5	515.53	514.00	8.2	34,140	0.02%
2022/05/25	1.2	522.32	1.1	526.90	524.00	0.2	35,151	0.00%
2022/05/24	1.4	523.81	3.2	522.56	520.00	-1.8	36,006	0.00%
2022/05/23	2.1	531.42	0.7	529.00	528.00	1.4	36,242	0.00%
2022/05/20	3	530.00	4.6	528.38	530.00	-1.6	36,525	0.00%
2022/05/19	7.7	522.50	0	525.00	522.00	7.6	36,544	0.02%
2022/05/18	5	536.60	5	539.20	538.00	0	36,409	0.00%
2022/05/17	1	532.00	6.3	527.45	530.00	-5.3	36,201	-0.01%
2022/05/16	2.1	522.93	3.1	522.31	520.00	-1	36,213	0.00%
2022/05/13	4.2	510.52	2	511.00	511.00	2.2	36,226	0.01%
2022/05/12	10.4	510.67	2	515.50	505.00	8.4	36,205	0.02%
2022/05/11	1.8	524.45	6	520.17	521.00	-4.2	36,111	-0.01%
2022/05/10	18	509.35	12	513.17	518.00	6	36,236	0.02%
2022/05/09	4.7	522.28	1.1	522.95	520.00	3.6	36,043	0.01%
2022/05/06	9.7	528.84	41	528.98	528.00	-31.3	36,311	-0.09%
2022/05/05	1.1	541.97	6.1	541.67	542.00	-4.9	36,719	-0.01%
2022/05/04	1.4	531.93	4.1	533.75	534.00	-2.7	36,878	-0.01%
2022/05/03	11.1	532.06	8	535.12	531.00	3.1	37,474	0.01%
2022/04/29	5.6	539.29	3	541.33	538.00	2.6	37,822	0.01%
2022/04/28	7.4	526.53	2	528.00	531.00	5.4	38,037	0.01%
2022/04/27	26.5	529.42	3	528.00	526.00	23.5	38,056	0.06%
2022/04/26	17.7	546.62	3.2	546.66	546.00	14.5	37,799	0.04%
2022/04/25	15.3	548.83	1.1	547.18	547.00	14.2	37,929	0.04%
2022/04/22	13.5	557.89	1	558.00	558.00	12.5	38,201	0.03%
2022/04/21	4.1	565.76	1.1	569.99	565.00	3	39,298	0.01%
2022/04/20	3	568.33	2	570.00	570.00	1	39,626	0.00%
2022/04/19	2.5	565.48	1.2	568.80	565.00	1.3	39,813	0.00%
2022/04/18	2.3	561.28	1	561.00	561.00	1.3	40,089	0.00%
2022/04/15	10.9	563.29	3.1	562.77	562.00	7.8	40,464	0.02%
2022/04/14	3.1	574.08	0	0.00	573.00	3.1	40,632	0.01%
2022/04/13	1	571.00	8.6	571.05	573.00	-7.6	41,201	-0.02%
2022/04/12	9.3	557.32	6	553.83	557.00	3.3	41,763	0.01%
2022/04/11	20.4	559.93	0.1	562.00	558.00	20.3	42,575	0.05%
2022/04/08	3.4	567.15	1	568.00	567.00	2.4	43,114	0.01%
2022/04/07	10	570.21	5	569.00	566.00	5	42,975	0.01%
2022/04/06	23.3	577.94	1	578.00	578.00	22.3	42,670	0.05%
2022/04/01	10.8	585.94	0	0.00	589.00	10.8	42,608	0.03%
2022/03/31	3	596.67	3.9	598.74	597.00	-0.9	42,383	0.00%
2022/03/30	1	599.00	28.4	599.19	600.00	-27.4	42,190	-0.06%
2022/03/29	1.6	588.34	1	589.00	589.00	0.6	41,780	0.00%
2022/03/28	13.2	583.11	0	0.00	584.00	13.2	41,696	0.03%
2022/03/25	1	596.98	8.1	597.22	598.00	-7.1	41,541	-0.02%
2022/03/24	7.1	589.01	4.1	588.80	591.00	3	41,462	0.01%
2022/03/23	9.4	589.72	10.1	589.40	590.00	-0.7	41,530	0.00%
2022/03/22	3	582.00	1.2	581.17	583.00	1.8	41,462	0.00%
2022/03/21	11.2	586.55	7	587.00	586.00	4.2	41,489	0.01%
2022/03/18	3.1	579.66	11	576.91	581.00	-7.9	41,509	-0.02%
2022/03/17	4.1	578.58	23.4	578.80	582.00	-19.3	41,034	-0.05%
2022/03/16	6.9	558.50	2.1	559.66	558.00	4.8	40,193	0.01%
2022/03/15	85.1	559.78	4.2	559.29	558.00	80.9	39,654	0.20%
2022/03/14	29.9	575.31	1	574.01	572.00	28.9	38,771	0.07%
2022/03/11	5.4	576.16	5	578.40	575.00	0.4	38,519	0.00%
2022/03/10	38.5	585.95	17.6	586.98	587.00	20.9	38,267	0.05%
2022/03/09	22.7	569.37	9	571.89	568.00	13.6	37,892	0.04%
2022/03/08	30.1	565.12	2	562.55	563.00	28	37,776	0.07%
2022/03/07	47.4	578.33	11	576.27	576.00	36.4	36,818	0.10%
2022/03/04	33.6	595.28	2.2	595.64	595.00	31.4	36,413	0.09%
2022/03/03	12.6	602.56	2	604.00	602.00	10.6	35,872	0.03%
2022/03/02	9.3	602.88	2	602.50	601.00	7.3	35,752	0.02%
2022/03/01	32.6	602.75	0	610.00	604.00	32.6	35,275	0.09%
2022/02/25	25.6	603.92	3	604.33	604.00	22.6	34,503	0.07%
2022/02/24	43.9	613.67	17.5	608.46	604.00	26.4	33,345	0.08%
2022/02/23	5.4	624.96	1	625.00	625.00	4.4	32,459	0.01%
2022/02/22	23	625.56	11	627.00	627.00	12	32,519	0.04%
2022/02/21	5.8	632.93	2	633.00	632.00	3.8	32,286	0.01%
2022/02/18	8.4	637.61	0	0.00	637.00	8.4	32,218	0.03%
2022/02/17	2.1	642.65	1	645.00	645.00	1.1	32,220	0.00%
2022/02/16	3.1	643.42	12.6	644.62	646.00	-9.5	32,177	-0.03%
2022/02/15	5.4	633.93	1.1	637.93	633.00	4.3	32,021	0.01%
2022/02/14	8	637.53	0	640.00	637.00	7.9	31,963	0.02%
2022/02/11	3.4	645.83	8	649.00	650.00	-4.6	31,766	-0.01%
2022/02/10	1	642.00	10.6	646.16	649.00	-9.6	31,980	-0.03%
2022/02/09	19.3	632.33	12	633.00	633.00	7.3	31,733	0.02%
2022/02/08	11	637.85	6	640.00	628.00	5	31,787	0.02%
2022/02/07	5.3	638.25	0	0.00	635.00	5.3	31,425	0.02%
2022/01/26	11.4	636.66	2.1	640.49	636.00	9.4	30,649	0.03%
2022/01/25	16.3	640.42	1	643.00	641.00	15.3	30,403	0.05%
2022/01/24	7.1	640.93	12.1	651.41	653.00	-5	29,800	-0.02%
2022/01/21	27.8	641.28	12.5	642.48	641.00	15.3	29,444	0.05%
2022/01/20	24.2	650.91	1.1	649.55	651.00	23.1	28,894	0.08%
2022/01/19	9.3	655.01	8	656.25	654.00	1.3	28,369	0.00%
2022/01/18	28.7	671.49	14	663.43	662.00	14.7	28,030	0.05%
2022/01/17	16.3	683.31	13.5	683.28	683.00	2.9	27,585	0.01%
2022/01/14	15.7	667.52	44.5	670.09	672.00	-28.7	26,825	-0.11%
2022/01/13	2.2	658.90	9.1	658.34	661.00	-6.9	25,511	-0.03%
2022/01/12	2.1	653.18	10.4	655.75	660.00	-8.3	25,150	-0.03%
2022/01/11	0.2	646.29	9	647.11	651.00	-8.8	24,793	-0.04%
2022/01/10	2.1	640.62	0	0.00	643.00	2.1	24,559	0.01%
2022/01/07	4.5	634.68	2.5	641.61	634.00	2	24,807	0.01%
2022/01/06	6.1	639.69	4.1	639.54	644.00	2	24,402	0.01%
2022/01/05	14.7	656.97	14.4	650.42	650.00	0.3	23,830	0.00%
2022/01/04	8	650.14	34.4	649.86	656.00	-26.3	23,113	-0.11%
2022/01/03	5	627.81	27.9	627.35	631.00	-22.9	22,096	-0.10%
2021/12/30	1	616.95	0	617.00	615.00	1	21,411	0.00%
2021/12/29	1	615.02	25.1	617.55	616.00	-24.1	21,625	-0.11%
2021/12/28	1	611.07	30.1	613.96	615.00	-29.1	21,780	-0.13%
2021/12/27	0	0.00	7.1	608.42	606.00	-7.1	21,565	-0.03%
2021/12/24	0	604.00	0	0.00	604.00	0	21,905	0.00%
2021/12/23	0	604.00	9.1	605.22	606.00	-9.1	22,229	-0.04%
2021/12/22	0	600.00	0	0.00	600.00	0	22,772	0.00%
2021/12/21	5	597.40	0	0.00	597.00	5	22,887	0.02%
2021/12/20	5	598.80	4	598.00	598.00	1	22,928	0.00%
2021/12/17	1	602.05	3	607.00	607.00	-2	22,850	-0.01%
2021/12/16	1	602.05	5.1	603.58	605.00	-4.1	22,810	-0.02%
2021/12/15	14.2	597.11	12	599.83	600.00	2.2	23,123	0.01%
2021/12/14	6	597.67	0	0.00	599.00	6	23,438	0.03%
2021/12/13	1.1	605.91	0	0.00	601.00	1.1	23,437	0.00%
2021/12/10	0	605.00	5	606.00	605.00	-5	23,532	-0.02%
2021/12/09	2	605.01	0	0.00	608.00	2	23,598	0.01%
2021/12/08	1.5	605.67	1	613.91	602.00	0.5	23,667	0.00%
2021/12/07	19.5	598.57	7	607.00	607.00	12.5	23,591	0.05%
2021/12/06	6.5	601.15	2	607.50	600.00	4.5	23,593	0.02%
2021/12/03	7	609.14	3.1	610.97	608.00	4	23,830	0.02%
2021/12/02	1	604.20	19.6	612.48	615.00	-18.6	23,887	-0.08%
2021/12/01	2	595.00	6	600.17	600.00	-4	24,062	-0.02%
2021/11/30	4.9	593.87	0	0.00	596.00	4.9	24,563	0.02%
2021/11/29	2.1	593.63	0	0.00	593.00	2.1	23,931	0.01%
2021/11/26	10.6	596.47	3.1	596.03	596.00	7.5	24,042	0.03%
2021/11/25	1.1	602.05	1	604.00	603.00	0.1	24,477	0.00%
2021/11/24	14.2	603.35	12.2	603.20	603.00	2	24,888	0.01%
2021/11/23	0	612.00	0	0.00	612.00	0	24,999	0.00%
2021/11/22	0	615.00	2	616.50	615.00	-2	25,405	-0.01%
2021/11/19	0.4	617.46	6.3	619.90	618.00	-5.9	25,525	-0.02%
2021/11/18	1	609.01	2.3	612.60	613.00	-1.2	25,347	0.00%
2021/11/17	1	609.99	0	0.00	610.00	1	25,574	0.00%
2021/11/16	1	609.00	2.1	610.98	610.00	-1	26,005	0.00%
2021/11/15	0.1	607.00	0.1	608.00	608.00	0	26,303	0.00%
2021/11/12	0	604.00	3	606.33	604.00	-3	26,772	-0.01%
2021/11/11	4	602.25	1	605.00	606.00	3	27,033	0.01%
2021/11/10	1	609.99	2	610.50	612.00	-1	27,047	0.00%
2021/11/09	1	612.96	17	613.43	611.00	-16	27,155	-0.06%
2021/11/08	0	600.00	2	601.50	602.00	-2	26,754	-0.01%
2021/11/05	0.1	598.00	12.2	597.51	600.00	-12.1	26,758	-0.05%
2021/11/04	5.1	587.82	0	0.00	587.00	5.1	26,490	0.02%
2021/11/03	0	0.00	0	593.00	592.00	0	26,481	0.00%
2021/11/02	0	593.25	1	592.00	592.00	-1	26,538	0.00%
2021/11/01	1.1	592.90	2	591.00	590.00	-1	26,537	0.00%
2021/10/29	4.5	590.00	2	590.50	590.00	2.5	26,607	0.01%
2021/10/28	2.1	594.48	1.1	594.09	595.00	1	26,557	0.00%
2021/10/27	0	598.00	1.3	594.82	599.00	-1.3	26,672	0.00%
2021/10/26	2	594.51	1.5	598.31	599.00	0.5	26,739	0.00%
2021/10/25	1.1	591.27	0.3	594.00	593.00	0.8	26,792	0.00%
2021/10/22	0	599.00	0	599.00	600.00	0	27,115	0.00%
2021/10/21	1	596.99	4.1	601.48	596.00	-3.1	27,178	-0.01%
2021/10/20	0	598.00	2	601.50	598.00	-2	27,268	-0.01%
2021/10/19	1	596.02	0.2	598.57	600.00	0.8	27,250	0.00%
2021/10/18	10	600.00	12.1	590.97	590.00	-2.1	27,394	-0.01%
2021/10/15	2	598.50	41.8	595.60	600.00	-39.8	27,505	-0.14%
2021/10/14	2	575.50	2	573.50	573.00	0	26,875	0.00%
2021/10/13	6	570.67	0	0.00	571.00	6	27,320	0.02%
2021/10/12	26.3	567.99	21	571.67	575.00	5.3	27,970	0.02%
2021/10/08	13.6	579.01	10	575.01	575.00	3.6	27,894	0.01%
2021/10/07	0.7	580.99	4	576.50	580.00	-3.3	28,229	-0.01%
2021/10/06	15	567.76	12	570.33	571.00	3	28,639	0.01%
2021/10/05	6.1	562.35	1	569.00	572.00	5.1	28,619	0.02%
2021/10/04	10.3	570.05	11	571.91	572.00	-0.7	28,539	0.00%
2021/10/01	19.4	575.90	12	573.58	574.00	7.4	28,542	0.03%
2021/09/30	13.2	578.03	10	584.00	580.00	3.2	28,214	0.01%
2021/09/29	30.6	579.48	2	579.00	580.00	28.6	27,922	0.10%
2021/09/28	3.1	593.70	0	0.00	594.00	3.1	27,582	0.01%
2021/09/27	1.2	595.14	1	596.00	602.00	0.2	27,608	0.00%
2021/09/24	2.1	595.52	2	596.00	598.00	0.1	27,588	0.00%
2021/09/23	10	590.40	2	591.50	588.00	8	27,724	0.03%
2021/09/22	10.7	586.49	0	0.00	586.00	10.7	27,840	0.04%
2021/09/17	1	607.00	6	604.67	600.00	-5	27,413	-0.02%
2021/09/16	13	600.31	13	600.38	600.00	0	27,048	0.00%
2021/09/15	1	610.97	1	609.00	607.00	0	26,949	0.00%
2021/09/14	3.1	614.32	0	0.00	613.00	3.1	27,131	0.01%
2021/09/13	3.1	614.97	2	614.00	615.00	1.1	27,354	0.00%
2021/09/10	1.1	616.59	1.1	620.00	622.00	0	27,838	0.00%
2021/09/09	2	612.03	3.1	614.75	619.00	-1.1	28,111	0.00%
2021/09/08	4	620.49	11.1	616.93	619.00	-7.1	28,180	-0.03%
2021/09/07	5.2	625.15	5.1	626.96	623.00	0.1	27,980	0.00%
2021/09/06	4.1	630.80	20.4	627.94	631.00	-16.3	27,971	-0.06%
2021/09/03	3.1	618.32	25.1	617.31	620.00	-22	27,449	-0.08%
2021/09/02	5	609.00	1	613.00	607.00	4	27,066	0.01%
2021/09/01	1	612.98	10.1	612.49	613.00	-9.1	26,999	-0.03%
2021/08/31	10.2	600.13	35.7	606.37	614.00	-25.5	26,721	-0.10%
2021/08/30	0.1	600.18	19.6	602.05	605.00	-19.4	26,128	-0.07%
2021/08/27	0	597.75	15.6	597.10	599.00	-15.6	25,782	-0.06%
2021/08/26	15	594.80	29.3	594.20	594.00	-14.3	25,682	-0.06%
2021/08/25	1	576.07	10	582.60	585.00	-9	25,316	-0.04%
2021/08/24	0	0.00	1	574.00	572.00	-1	25,155	0.00%
2021/08/23	1.1	568.06	11	564.46	566.00	-9.9	25,251	-0.04%
2021/08/20	12.3	554.95	1	552.00	552.00	11.3	25,175	0.04%
2021/08/19	38.9	566.21	24	560.33	559.00	14.9	25,451	0.06%
2021/08/18	12.6	570.53	1.2	574.33	574.00	11.4	25,116	0.05%
2021/08/17	12.3	578.37	15	580.07	580.00	-2.7	24,938	-0.01%
2021/08/16	3.1	581.34	6	581.68	584.00	-2.9	24,674	-0.01%
2021/08/13	13.1	579.71	1	581.00	581.00	12.1	24,808	0.05%
2021/08/12	6.1	585.00	5	585.00	586.00	1.1	24,928	0.00%
2021/08/11	2	587.01	0	0.00	590.00	2	25,152	0.01%
2021/08/10	0.1	589.00	1.5	591.63	591.00	-1.4	25,546	-0.01%
2021/08/09	0.2	587.31	2	588.50	595.00	-1.8	26,196	-0.01%
2021/08/06	1	589.04	1	592.00	591.00	0	26,530	0.00%
2021/08/05	4.9	595.81	8	596.63	596.00	-3.1	27,414	-0.01%
2021/08/04	0.1	595.00	6	596.00	596.00	-5.9	29,354	-0.02%
2021/08/03	0.2	590.14	15	592.87	594.00	-14.8	30,002	-0.05%
2021/08/02	5	582.42	11	586.27	590.00	-6	29,962	-0.02%
2021/07/30	2	580.50	1	581.00	580.00	1	30,038	0.00%
2021/07/29	9	578.56	1	582.00	583.00	8	30,233	0.03%
2021/07/28	24.1	574.71	6.2	576.03	579.00	17.9	30,333	0.06%
2021/07/27	14.2	581.51	7.1	581.44	580.00	7.1	30,401	0.02%
2021/07/26	15.9	584.73	12	580.92	580.00	3.9	30,799	0.01%
2021/07/23	14.1	584.73	11.1	584.91	585.00	3	30,969	0.01%
2021/07/22	0	591.00	9.2	591.99	591.00	-9.1	31,114	-0.03%
2021/07/21	13	581.62	21	584.62	585.00	-8	31,118	-0.03%
2021/07/20	4.3	581.34	9	581.00	581.00	-4.7	31,202	-0.02%
2021/07/19	40.9	580.80	5	583.00	582.00	35.9	31,407	0.11%
2021/07/16	42.3	590.87	17	589.59	589.00	25.3	31,294	0.08%
2021/07/15	2.4	612.70	4.2	611.93	614.00	-1.8	30,968	-0.01%
2021/07/14	1	611.00	30.4	612.75	613.00	-29.4	31,179	-0.09%
2021/07/13	4	605.75	35.8	604.71	607.00	-31.8	30,943	-0.10%
2021/07/12	11	593.36	18.5	594.89	593.00	-7.5	30,876	-0.02%
2021/07/09	30.1	581.24	0.5	585.00	584.00	29.6	30,911	0.10%
2021/07/08	10.3	588.05	10	588.00	588.00	0.3	30,928	0.00%
2021/07/07	0.1	592.16	0.2	591.00	594.00	-0.1	31,008	0.00%
2021/07/06	11	591.91	12.6	591.92	592.00	-1.6	31,101	-0.01%
2021/07/05	7.1	594.27	2.1	595.86	591.00	5	31,340	0.02%
2021/07/02	5.1	588.80	0	0.00	588.00	5.1	31,258	0.02%
2021/07/01	0.1	593.63	1.5	594.36	593.00	-1.4	31,362	0.00%
2021/06/30	0	597.19	0.1	598.00	595.00	-0.1	31,667	0.00%
2021/06/29	10	592.00	17.5	595.11	595.00	-7.5	31,970	-0.02%
2021/06/28	2.2	586.65	0	590.00	590.00	2.2	32,137	0.01%
2021/06/25	0	590.91	2	592.00	591.00	-2	32,438	-0.01%
2021/06/24	11	593.45	11	589.91	590.00	0	32,754	0.00%
2021/06/23	1	594.99	8.1	592.52	595.00	-7.1	33,092	-0.02%
2021/06/22	12.2	582.33	9	584.67	578.00	3.2	33,647	0.01%
2021/06/21	34.7	587.16	10	583.00	583.00	24.7	34,968	0.07%
2021/06/18	10.4	603.00	11.1	603.00	603.00	-0.7	34,720	0.00%
2021/06/17	13.2	600.61	14.7	604.57	606.00	-1.5	34,743	0.00%
2021/06/16	2.1	606.00	0	606.00	605.00	2.1	35,540	0.01%
2021/06/15	2	607.01	5.8	607.74	609.00	-3.8	35,598	-0.01%
2021/06/11	1.3	601.53	15.1	602.19	602.00	-13.8	35,823	-0.04%
2021/06/10	6.1	595.17	12.6	595.80	599.00	-6.5	36,035	-0.02%
2021/06/09	23.2	584.79	11	585.73	586.00	12.2	36,016	0.03%
2021/06/08	5.4	590.07	1	590.00	589.00	4.4	36,234	0.01%
2021/06/07	14	592.14	17	592.35	592.00	-3	36,918	-0.01%
2021/06/04	8.2	591.56	0	593.10	595.00	8.2	37,301	0.02%
2021/06/03	7.5	597.67	0	0.00	596.00	7.5	38,183	0.02%
2021/06/02	11.4	595.44	14	595.14	595.00	-2.6	38,551	-0.01%
2021/06/01	12	595.25	12	598.17	598.00	0	39,517	0.00%
2021/05/31	2	594.49	10.1	594.70	597.00	-8.1	40,346	-0.02%
2021/05/28	13	583.39	23.3	588.92	590.00	-10.3	40,639	-0.03%
2021/05/27	4.2	577.48	1	582.00	582.00	3.2	41,053	0.01%
2021/05/26	1	583.02	2	584.00	585.00	-1	41,879	0.00%
2021/05/25	1.4	581.93	16.2	580.48	583.00	-14.9	42,287	-0.04%
2021/05/24	2.1	568.05	2	568.50	568.00	0.1	42,837	0.00%
2021/05/21	7	571.43	4.6	572.98	573.00	2.4	43,410	0.01%
2021/05/20	5.1	563.38	9	567.22	567.00	-3.9	43,561	-0.01%
2021/05/19	4.1	568.52	12	567.25	567.00	-7.9	43,903	-0.02%
2021/05/18	15.2	566.95	17.7	565.59	572.00	-2.4	44,304	-0.01%
2021/05/17	13.3	550.56	18.2	548.07	549.00	-4.9	45,369	-0.01%
2021/05/14	9.1	556.23	7	555.71	557.00	2	45,319	0.00%
2021/05/13	13.3	553.22	23.1	551.68	547.00	-9.8	45,467	-0.02%
2021/05/12	34	551.08	18	556.16	560.00	16	45,166	0.04%
2021/05/11	46.6	574.91	53	574.79	571.00	-6.4	44,280	-0.01%
2021/05/10	5.1	590.59	1	588.00	589.00	4.1	44,416	0.01%
2021/05/07	5.2	595.27	16	597.00	599.00	-10.9	45,584	-0.02%
2021/05/06	20.9	584.06	19	585.26	587.00	1.9	46,722	0.00%
2021/05/05	6.5	586.36	2.4	585.75	585.00	4.1	47,208	0.01%
2021/05/04	26.6	587.22	21.1	590.42	591.00	5.5	48,387	0.01%
2021/05/03	25.7	591.52	1.3	593.34	588.00	24.4	49,264	0.05%
2021/04/29	13.2	602.98	5.1	607.08	600.00	8.1	50,651	0.02%
2021/04/28	12.1	602.17	11.1	602.11	602.00	1	51,603	0.00%
2021/04/27	1	606.02	2	608.50	610.00	-1	52,569	0.00%
2021/04/26	1	606.03	1.7	608.31	610.00	-0.7	52,974	0.00%
2021/04/23	3	595.67	7	598.73	602.00	-4	53,221	-0.01%
2021/04/22	9.4	593.69	5	593.00	591.00	4.4	54,289	0.01%
2021/04/21	20.9	595.09	0.2	596.00	592.00	20.7	54,977	0.04%
2021/04/20	13.3	598.58	2	600.50	602.00	11.3	55,381	0.02%
2021/04/19	9.1	604.65	2	603.00	603.00	7.1	55,639	0.01%
2021/04/16	41.3	606.86	13	609.08	610.00	28.3	56,050	0.05%
2021/04/15	2	613.00	11	616.18	619.00	-9	56,233	-0.02%
2021/04/14	4	605.50	6.1	604.40	612.00	-2.1	56,528	0.00%
2021/04/13	11.1	608.44	3	609.00	605.00	8.1	56,911	0.01%
2021/04/12	7.1	609.51	0	0.00	605.00	7.1	57,051	0.01%
2021/04/09	4.2	612.64	4.2	610.95	610.00	0	57,321	0.00%
2021/04/08	14	610.58	8.3	610.37	613.00	5.7	57,365	0.01%
2021/04/07	5	610.20	4	610.25	610.00	1	57,737	0.00%
2021/04/06	3	611.66	17.6	612.85	610.00	-14.6	57,660	-0.03%
2021/04/01	7.3	601.64	28.2	597.90	602.00	-20.8	57,368	-0.04%
2021/03/31	22.5	591.11	6	589.17	587.00	16.5	56,856	0.03%
2021/03/30	15.5	594.54	0	0.00	597.00	15.5	56,461	0.03%
2021/03/29	6.9	598.57	19.3	599.99	599.00	-12.4	56,211	-0.02%
2021/03/26	6.3	588.71	23.3	587.10	590.00	-17	55,953	-0.03%
2021/03/25	21.3	572.44	20.1	574.49	575.00	1.2	55,920	0.00%
2021/03/24	64.5	575.34	35	577.31	576.00	29.5	55,457	0.05%
2021/03/23	28.2	598.21	36	595.81	594.00	-7.8	54,309	-0.01%
2021/03/22	11.3	592.00	5	593.20	593.00	6.3	54,686	0.01%
2021/03/19	8.1	593.18	9	592.56	591.00	-0.9	54,782	0.00%
2021/03/18	7.2	605.19	4	605.50	602.00	3.2	54,107	0.01%
2021/03/17	23	608.82	10	604.00	604.00	13	54,378	0.02%
2021/03/16	5.2	609.48	5	609.80	613.00	0.2	54,428	0.00%
2021/03/15	5.3	610.59	2.8	610.65	611.00	2.5	54,533	0.00%
2021/03/12	13.6	613.54	23	613.74	614.00	-9.4	54,756	-0.02%
2021/03/11	15.1	598.77	24	609.29	609.00	-9	54,940	-0.02%
2021/03/10	5.4	598.15	10.1	597.22	597.00	-4.7	54,886	-0.01%
2021/03/09	16.5	589.39	12.5	590.28	595.00	4	54,812	0.01%
2021/03/08	28	601.98	33	603.82	598.00	-5	54,509	-0.01%
2021/03/05	46.7	592.85	29	599.45	601.00	17.7	54,407	0.03%
2021/03/04	43.3	605.64	14	601.14	601.00	29.3	55,072	0.05%
2021/03/03	14	610.57	6	614.71	622.00	8	54,495	0.01%
2021/03/02	28.5	617.12	15.1	616.54	609.00	13.5	54,173	0.02%
2021/02/26	37.7	611.21	10.5	613.11	606.00	27.3	53,964	0.05%
2021/02/25	6.1	629.88	13.3	632.67	635.00	-7.2	52,692	-0.01%
2021/02/24	30.2	629.86	22	627.77	625.00	8.2	52,607	0.02%
2021/02/23	16	638.52	3.4	640.73	641.00	12.6	52,044	0.02%
2021/02/22	26.4	653.53	6	656.00	650.00	20.4	51,947	0.04%
2021/02/19	21.2	653.53	18	651.95	652.00	3.2	52,176	0.01%
2021/02/18	13.5	661.81	3.6	661.22	660.00	9.9	52,545	0.02%
2021/02/17	11.5	663.96	22.3	664.01	663.00	-10.8	53,026	-0.02%
2021/02/05	13.2	635.67	17	635.12	632.00	-3.8	51,751	-0.01%
2021/02/04	7.1	628.22	11	625.18	627.00	-3.9	51,532	-0.01%
2021/02/03	16.2	635.98	12.8	634.97	630.00	3.4	51,372	0.01%
2021/02/02	12.3	629.14	20	630.82	632.00	-7.7	51,141	-0.02%
2021/02/01	18.2	601.08	19.1	593.73	611.00	-1	50,489	0.00%
2021/01/29	26.8	600.97	37.1	598.42	591.00	-10.3	49,869	-0.02%
2021/01/28	37.2	601.21	7	601.57	601.00	30.2	48,943	0.06%
2021/01/27	19.3	617.98	9.3	617.14	615.00	10.1	47,962	0.02%
2021/01/26	37.9	627.99	38.2	619.50	617.00	-0.3	47,470	0.00%
2021/01/25	49.1	632.85	10.5	636.76	633.00	38.6	46,362	0.08%
2021/01/22	46.5	654.69	14.2	653.19	649.00	32.3	45,606	0.07%
2021/01/21	30.9	663.81	17.2	660.38	673.00	13.7	44,212	0.03%
2021/01/20	23	641.69	24	643.17	647.00	-1	43,140	0.00%
2021/01/19	3.2	621.63	20.4	627.36	627.00	-17.2	42,109	-0.04%
2021/01/18	11.1	603.13	15	600.80	607.00	-3.9	41,518	-0.01%
2021/01/15	19.4	611.58	20	613.40	601.00	-0.7	41,069	0.00%
2021/01/14	25.6	591.73	3	594.00	592.00	22.6	39,930	0.06%
2021/01/13	10.1	598.42	6.5	598.03	605.00	3.7	39,145	0.01%
2021/01/12	10.1	588.23	10.4	587.12	591.00	-0.3	38,521	0.00%
2021/01/11	13.2	578.20	8	576.13	584.00	5.2	38,259	0.01%
2021/01/08	7.3	576.41	4.8	578.66	580.00	2.5	38,224	0.01%
2021/01/07	18.2	562.84	42.3	559.99	565.00	-24.1	38,028	-0.06%
2021/01/06	14	550.50	14.5	550.58	549.00	-0.6	37,855	0.00%
2021/01/05	1	538.00	7	538.29	542.00	-6	37,732	-0.02%
2021/01/04	6.3	534.56	6.4	537.33	536.00	-0.1	38,236	0.00%
2020/12/31	10.2	525.55	6	527.50	530.00	4.2	38,602	0.01%
2020/12/30	3	519.35	16.4	521.13	525.00	-13.4	38,818	-0.03%
2020/12/29	14	515.64	3	514.33	515.00	11	38,642	0.03%
2020/12/28	5.3	512.18	6	513.00	515.00	-0.7	38,859	0.00%
2020/12/25	15.6	511.08	6	511.33	511.00	9.6	38,996	0.02%
2020/12/24	2.1	510.02	2	510.00	510.00	0.1	39,326	0.00%
2020/12/23	3.2	509.06	2	508.00	509.00	1.2	39,646	0.00%
2020/12/22	2.5	512.20	2	509.50	509.00	0.5	39,989	0.00%
2020/12/21	3.3	511.15	4	511.53	516.00	-0.7	40,943	0.00%
2020/12/18	16	508.94	6.2	509.71	510.00	9.8	41,123	0.02%
2020/12/17	1	509.00	4	513.50	508.00	-3	41,059	-0.01%
2020/12/16	2.1	514.00	7	513.29	512.00	-5	41,077	-0.01%
2020/12/15	12.4	505.78	1	506.00	504.00	11.4	41,083	0.03%
2020/12/14	9.4	510.01	3.1	509.36	508.00	6.4	41,120	0.02%
2020/12/11	5.3	508.88	4	514.25	516.00	1.3	41,686	0.00%
2020/12/10	35.3	511.42	9	512.00	512.00	26.3	41,575	0.06%
2020/12/09	18	521.06	7.1	521.73	520.00	10.9	41,518	0.03%
2020/12/08	18	517.06	19.1	517.46	524.00	-1.1	41,368	0.00%
2020/12/07	12	510.42	10.3	510.30	514.00	1.7	41,273	0.00%
2020/12/04	4.5	503.00	15.2	500.37	503.00	-10.7	41,210	-0.03%
2020/12/03	4	497.13	1.1	497.33	497.00	3	40,753	0.01%
2020/12/02	1	498.01	19	497.58	499.00	-18	40,690	-0.04%
2020/12/01	4.2	487.54	7	486.14	490.00	-2.8	40,613	-0.01%
2020/11/30	18	484.42	3	489.17	480.50	15	40,578	0.04%
2020/11/27	10	487.85	4	488.75	489.00	6	39,162	0.02%
2020/11/26	4.1	489.55	1.1	489.82	489.00	3	39,236	0.01%
2020/11/25	13.3	489.67	8	492.50	487.00	5.3	40,109	0.01%
2020/11/24	24.2	494.67	3	494.33	492.00	21.2	40,365	0.05%
2020/11/23	8	496.75	7.4	496.65	496.50	0.6	40,657	0.00%
2020/11/20	115.1	487.55	104.4	487.96	488.00	10.7	40,675	0.03%	大買/大賣/
2020/11/19	10	492.40	4.2	492.05	490.00	5.8	40,736	0.01%
2020/11/18	15.1	491.59	8.1	492.33	497.00	7	40,806	0.02%
2020/11/17	14.1	493.84	27	497.02	485.50	-12.9	40,662	-0.03%
2020/11/16	9.5	474.70	38.7	477.45	484.00	-29.1	40,705	-0.07%
2020/11/13	15.3	459.66	11.4	459.63	462.00	3.9	39,864	0.01%
2020/11/12	17	460.56	31	460.69	458.00	-14	40,040	-0.03%
2020/11/11	2	451.03	18	456.06	457.00	-16	39,939	-0.04%
2020/11/10	5.4	451.95	37	452.45	451.00	-31.7	39,717	-0.08%
2020/11/09	31	457.03	15.1	458.66	458.50	16	39,875	0.04%
2020/11/06	11	453.77	22	451.98	452.50	-11	40,088	-0.03%
2020/11/05	1	451.00	2	448.75	451.00	-1	40,159	0.00%
2020/11/04	33	448.17	27.3	448.15	450.00	5.7	40,178	0.01%
2020/11/03	1.1	439.28	12	440.08	441.00	-10.9	40,162	-0.03%
2020/11/02	21.7	429.77	14	433.14	435.50	7.7	40,339	0.02%
2020/10/30	25.2	435.28	6	434.33	432.00	19.2	40,567	0.05%
2020/10/29	19.7	437.30	17.5	436.59	437.00	2.2	40,460	0.01%
2020/10/28	13.6	443.97	2	445.50	444.00	11.6	41,043	0.03%
2020/10/27	2.2	447.43	0	449.00	447.00	2.2	41,462	0.01%
2020/10/26	6.4	451.70	3	450.33	450.00	3.4	42,280	0.01%
2020/10/23	6	452.42	2	452.25	452.00	4	43,453	0.01%
2020/10/22	5	451.10	1	455.00	455.00	4	45,906	0.01%
2020/10/21	5	453.20	3.1	454.00	453.00	1.9	47,165	0.00%
2020/10/20	6.1	454.33	1	455.00	451.00	5.1	48,141	0.01%
2020/10/19	6.5	455.85	6	452.75	457.50	0.5	48,474	0.00%
2020/10/16	7.1	451.49	17.6	450.30	449.00	-10.5	48,628	-0.02%
2020/10/15	16	452.78	3	455.67	453.00	13	48,917	0.03%
2020/10/14	18.2	457.66	1.5	458.21	459.00	16.7	48,833	0.03%
2020/10/13	6.2	460.94	24	461.60	462.00	-17.8	49,248	-0.04%
2020/10/12	14.4	459.29	34	459.78	460.00	-19.6	49,622	-0.04%
2020/10/08	9.2	452.06	34.3	451.60	453.00	-25.1	49,767	-0.05%
2020/10/07	3.1	440.42	11	443.09	443.00	-7.9	49,781	-0.02%
2020/10/06	3	439.17	27	440.70	439.50	-24	49,865	-0.05%
2020/10/05	4	432.64	13	434.58	432.50	-9	50,282	-0.02%
2020/09/30	9.5	433.69	10	433.05	433.00	-0.5	50,324	0.00%
2020/09/29	3	431.83	4	431.63	431.00	-1	50,380	0.00%
2020/09/28	11.1	429.99	6.2	429.73	431.50	4.9	50,826	0.01%
2020/09/25	20.4	424.72	24.6	424.70	424.00	-4.2	51,210	-0.01%
2020/09/24	45	425.27	7	424.50	423.00	38	51,452	0.07%
2020/09/23	56	434.19	32	433.52	433.50	24	50,700	0.05%
2020/09/22	12	438.21	3	439.33	437.00	9	50,432	0.02%
2020/09/21	16	443.47	18	441.44	440.00	-2	50,647	0.00%
2020/09/18	28.3	445.46	2	444.00	444.00	26.3	50,933	0.05%
2020/09/17	57.1	449.40	38	448.51	448.50	19.1	50,962	0.04%
2020/09/16	42.1	459.58	41.8	458.24	458.00	0.3	50,951	0.00%
2020/09/15	5.1	443.83	13	444.39	445.00	-7.9	50,504	-0.02%
2020/09/14	5.9	438.34	10	441.10	441.00	-4.2	50,656	-0.01%
2020/09/11	3.1	433.23	3.1	435.69	436.50	0	50,490	0.00%
2020/09/10	2	432.50	48.1	432.74	435.00	-46.1	50,494	-0.09%
2020/09/09	42.1	424.99	2	425.75	427.00	40.1	50,519	0.08%
2020/09/08	0	0.00	71	430.86	431.00	-71	50,694	-0.14%
2020/09/07	75.2	426.10	4	427.00	426.00	71.2	51,064	0.14%
2020/09/04	44	428.43	0	0.00	429.00	44	51,367	0.09%
2020/09/03	9	435.45	14	437.18	436.00	-5	51,266	-0.01%
2020/09/02	6.1	432.75	6	437.75	433.00	0.1	51,290	0.00%
2020/09/01	6	431.85	8	431.81	435.00	-2	51,547	0.00%
2020/08/31	22.1	431.79	3	437.17	426.50	19.1	51,639	0.04%
2020/08/28	39.1	435.90	6.2	434.85	435.00	32.9	51,059	0.06%
2020/08/27	20	448.83	18.8	449.26	444.00	1.2	51,199	0.00%
2020/08/26	6.6	437.35	16	439.31	442.00	-9.4	50,729	-0.02%
2020/08/25	13	433.88	27	434.80	434.50	-14	50,673	-0.03%
2020/08/24	13	430.73	8	431.44	428.00	5	51,403	0.01%
2020/08/21	4	425.75	23	423.65	424.50	-19	51,070	-0.04%
2020/08/20	32.2	416.29	17	418.06	415.00	15.2	50,767	0.03%
2020/08/19	7	430.50	9	432.22	427.50	-2	50,082	0.00%
2020/08/18	4	435.75	7	436.29	433.00	-3	50,005	-0.01%
2020/08/17	1	427.08	13.1	432.20	435.00	-12	49,980	-0.02%
2020/08/14	9.1	425.80	0	0.00	427.00	9.1	49,928	0.02%
2020/08/13	3	427.33	27	427.52	429.00	-24	50,082	-0.05%
2020/08/12	37.8	420.91	4	420.38	419.00	33.8	50,197	0.07%
2020/08/11	7	432.21	9.1	431.93	429.00	-2.1	50,744	0.00%
2020/08/10	10	435.50	17.1	434.65	435.50	-7.1	50,878	-0.01%
2020/08/07	4.2	430.93	5	429.60	433.00	-0.8	50,848	0.00%
2020/08/06	2	435.00	9	433.78	435.00	-7	50,674	-0.01%
2020/08/05	5	428.40	3	430.17	429.00	2	50,858	0.00%
2020/08/04	7	422.25	5	421.80	425.50	2	50,551	0.00%
2020/08/03	21.2	418.26	5	418.00	416.00	16.2	50,403	0.03%
2020/07/31	18	427.89	3	428.00	425.50	15	49,593	0.03%
2020/07/30	9.1	434.12	17	434.65	434.00	-8	49,333	-0.02%
2020/07/29	15.1	425.23	7	424.71	422.00	8.1	48,572	0.02%
2020/07/28	59.1	459.26	59	455.66	435.00	0.1	48,340	0.00%
2020/07/27	11.1	422.37	41.5	422.73	424.50	-30.5	46,492	-0.07%
2020/07/24	29	387.10	35	387.94	386.00	-6	45,576	-0.01%
2020/07/23	10	381.25	6	381.00	381.50	4	44,756	0.01%
2020/07/22	29	383.34	12	382.67	384.00	17	44,645	0.04%
2020/07/21	10.2	381.00	21.8	380.66	383.00	-11.7	44,350	-0.03%
2020/07/20	5.1	365.73	6	366.58	366.00	-0.9	43,940	0.00%
2020/07/17	30.1	365.99	15	364.67	367.00	15.1	43,931	0.03%
2020/07/16	10	357.90	1	358.50	357.50	9	43,861	0.02%
2020/07/15	23.1	366.34	11.1	367.24	363.00	12	43,415	0.03%
2020/07/14	5	359.31	15	357.17	363.50	-10	44,130	-0.02%
2020/07/13	3	351.83	10.7	353.01	354.50	-7.7	43,900	-0.02%
2020/07/10	1	349.99	26.5	349.07	348.50	-25.5	44,021	-0.06%
2020/07/09	0	345.00	6	345.42	345.00	-6	43,822	-0.01%
2020/07/08	4.1	340.76	2	341.00	341.00	2.1	43,601	0.00%
2020/07/07	6.4	339.90	35	342.36	338.50	-28.6	43,544	-0.07%
2020/07/06	2.1	333.47	17	334.59	338.00	-14.9	43,022	-0.03%
2020/07/03	4	328.25	42	328.50	329.50	-38	42,699	-0.09%
2020/07/02	2	321.51	21.1	321.00	322.00	-19.1	42,624	-0.04%
2020/07/01	3.4	316.82	4	316.63	317.50	-0.6	42,988	0.00%
2020/06/30	2	312.75	0.1	314.00	313.00	1.9	43,237	0.00%
2020/06/29	18.1	311.73	4	311.63	312.00	14.1	43,234	0.03%
2020/06/24	5	317.30	16	319.22	317.50	-11	43,110	-0.03%
2020/06/23	6	313.17	5	314.40	315.00	1	43,353	0.00%
2020/06/22	10	313.60	2	314.00	312.00	8	43,544	0.02%
2020/06/19	2.1	313.60	11	313.41	314.50	-8.9	44,245	-0.02%
2020/06/18	8.1	313.95	22	313.27	314.50	-13.9	44,808	-0.03%
2020/06/17	13	314.46	1	316.00	315.00	12	45,596	0.03%
2020/06/16	6	315.00	8	316.25	315.00	-2	47,647	0.00%
2020/06/15	20.1	311.20	8	311.00	309.50	12.1	49,714	0.02%
2020/06/12	7	314.43	36	315.92	316.00	-29	50,819	-0.06%
2020/06/11	2.1	322.16	18.1	320.78	320.50	-16	52,072	-0.03%
2020/06/10	2	323.25	8	321.13	322.50	-6	52,966	-0.01%
2020/06/09	5.1	315.54	2	317.00	319.00	3.1	54,797	0.01%
2020/06/08	17	317.74	23.3	316.18	318.00	-6.3	56,080	-0.01%
2020/06/05	20.2	308.77	18.7	309.44	311.50	1.5	56,277	0.00%
2020/06/04	42	305.11	117	305.05	306.00	-75	56,760	-0.13%	大賣/
2020/06/03	7.1	299.87	35	300.63	301.00	-27.9	57,448	-0.05%
2020/06/02	2	296.00	6	296.67	296.50	-4	57,219	-0.01%
2020/06/01	1	293.50	8	295.63	295.50	-7	57,437	-0.01%
2020/05/29	22	291.02	0	0.00	292.00	22	57,556	0.04%
2020/05/28	2	297.50	4	293.88	294.00	-2	57,055	0.00%
2020/05/27	0	0.00	13	297.62	296.50	-13	57,910	-0.02%
2020/05/26	1	297.00	28	295.84	295.50	-27	58,540	-0.05%
2020/05/25	12	289.92	3	290.00	292.00	9	58,984	0.02%
2020/05/22	13.1	292.01	2.1	291.60	292.00	11	59,140	0.02%
2020/05/21	2	296.25	9	297.33	297.50	-7	59,165	-0.01%
2020/05/20	0	0.00	12	293.00	294.00	-12	59,029	-0.02%
2020/05/19	108	293.89	109	291.60	291.50	-1	58,934	0.00%	大買/大賣/
2020/05/18	133.1	291.03	100	290.00	290.00	33.1	58,727	0.06%	大買/
2020/05/15	5	297.50	55	297.88	298.00	-50	58,342	-0.09%
2020/05/14	26	293.50	42	293.02	293.00	-16	57,899	-0.03%
2020/05/13	19	295.13	16	297.00	297.00	3	57,612	0.01%
2020/05/12	8	296.25	6	296.25	295.00	2	57,555	0.00%
2020/05/11	104	300.02	3	300.83	301.00	101	57,315	0.18%	大買/鉅額交易
2020/05/08	6	298.33	12	298.67	297.50	-6	57,295	-0.01%
2020/05/07	3.4	298.25	22	297.50	297.50	-18.7	57,269	-0.03%
2020/05/06	7.1	294.75	6	294.42	296.00	1.1	57,288	0.00%
2020/05/05	71.1	296.41	2	295.50	295.50	69.1	57,205	0.12%
2020/05/04	109.1	295.10	0	0.00	295.00	109.1	57,424	0.19%	大買/鉅額交易
2020/04/30	4	305.00	20.2	303.61	304.50	-16.2	57,096	-0.03%
2020/04/29	3.1	299.02	42.2	299.62	299.00	-39.2	57,168	-0.07%
2020/04/28	105	295.10	70.1	296.49	296.50	35	57,474	0.06%	大買/
2020/04/27	8	297.75	4.1	298.17	298.00	3.9	58,939	0.01%
2020/04/24	4	294.25	11	295.41	294.00	-7	58,841	-0.01%
2020/04/23	9	296.89	8	297.06	295.50	1	59,274	0.00%
2020/04/22	21	291.45	1	293.00	294.00	20	59,536	0.03%
2020/04/21	40.1	296.91	5	296.20	295.00	35.1	59,623	0.06%
2020/04/20	40	305.49	31	304.45	304.00	9	59,103	0.02%
2020/04/17	25	303.30	73	303.81	306.50	-48	58,925	-0.08%
2020/04/16	12	285.79	3	286.17	286.50	9	57,438	0.02%
2020/04/15	11	287.50	5.1	287.53	287.50	5.9	57,166	0.01%
2020/04/14	1	284.00	27	283.95	285.00	-26	56,872	-0.05%
2020/04/13	37	279.08	3	279.67	278.50	34	56,906	0.06%
2020/04/10	106.1	280.49	117	279.57	279.50	-11	57,291	-0.02%	大買/大賣/
2020/04/09	109	282.68	103	283.07	283.00	6	57,534	0.01%	大買/大賣/
2020/04/08	5	284.20	9.1	284.51	285.00	-4.1	57,603	-0.01%
2020/04/07	5	282.10	26	282.83	283.00	-21	57,355	-0.04%
2020/04/06	115	273.14	106	274.55	275.50	9	56,901	0.02%	大買/大賣/
2020/04/01	6	273.33	7	274.57	271.50	-1	56,240	0.00%
2020/03/31	5.1	272.92	6	272.17	274.00	-0.9	55,690	0.00%
2020/03/30	104.5	263.65	104	267.38	267.50	0.5	55,081	0.00%	大買/大賣/
2020/03/27	234	280.70	212	273.52	273.00	22	54,487	0.04%	大買/大賣/
2020/03/26	2	279.75	32	278.56	280.00	-30	53,785	-0.06%
2020/03/25	111	276.71	159	278.51	277.00	-48	54,341	-0.09%	大買/大賣/
2020/03/24	7	269.29	47	270.22	267.50	-40	53,932	-0.07%
2020/03/23	17	257.38	9	257.83	255.00	8	53,228	0.02%
2020/03/20	38	260.63	61	263.12	270.00	-23	52,635	-0.04%
2020/03/19	98.2	245.34	30	243.04	248.00	68.2	50,567	0.13%
2020/03/18	259.4	268.28	189	260.05	260.00	70.4	48,859	0.14%	大買/大賣/
2020/03/17	74.1	270.51	15	268.90	268.00	59.1	47,783	0.12%
2020/03/16	39.2	281.78	29	278.71	276.50	10.2	46,285	0.02%
2020/03/13	84.9	281.95	27	282.31	290.00	57.9	44,900	0.13%
2020/03/12	49.4	294.85	14	293.96	294.00	35.4	42,791	0.08%
2020/03/11	11	307.09	25	306.90	302.00	-14	41,198	-0.03%
2020/03/10	34	303.01	20	303.45	307.00	14	40,739	0.03%
2020/03/09	35.1	307.23	17	306.94	305.50	18.1	39,966	0.05%
2020/03/06	10.4	316.31	16	316.19	315.00	-5.6	38,915	-0.01%
2020/03/05	9	324.06	10	324.25	323.00	-1	38,459	0.00%
2020/03/04	3.1	318.73	32	320.22	320.50	-28.9	38,344	-0.08%
2020/03/03	10	317.90	24	317.42	317.50	-14	37,946	-0.04%
2020/03/02	30.2	309.97	11	311.14	311.00	19.2	37,427	0.05%
2020/02/27	20.1	316.53	2	316.50	316.00	18.1	37,785	0.05%
2020/02/26	26	317.54	11	320.45	318.50	15	37,092	0.04%
2020/02/25	13	318.77	2	320.25	322.00	11	36,497	0.03%
2020/02/24	5	320.30	2	320.25	320.00	3	36,363	0.01%
2020/02/21	2	325.00	0	0.00	325.00	2	36,043	0.01%
2020/02/20	2.1	325.55	5	328.50	325.50	-2.9	36,190	-0.01%
2020/02/19	13	323.54	11	324.55	326.50	2	36,052	0.01%
2020/02/18	54.4	324.03	6.1	322.11	322.00	48.3	35,887	0.13%
2020/02/17	2	331.25	3	331.17	331.50	-1	35,121	0.00%
2020/02/14	6	335.50	2	335.75	335.00	4	35,159	0.01%
2020/02/13	8	336.69	15	337.00	335.00	-7	35,169	-0.02%
2020/02/12	2	334.00	8	335.13	335.00	-6	35,375	-0.02%
2020/02/11	15	330.40	1	332.00	331.50	14	35,176	0.04%
2020/02/10	0.1	328.50	4	323.50	327.50	-3.9	35,189	-0.01%
2020/02/07	3	328.00	0	0.00	328.00	3	35,047	0.01%
2020/02/06	9	329.78	24	330.08	332.50	-15	35,103	-0.04%
2020/02/05	2	327.25	6	327.92	327.50	-4	35,363	-0.01%
2020/02/04	3.1	323.10	19	322.53	325.00	-15.9	35,255	-0.05%
2020/02/03	13	314.31	32	314.27	315.00	-19	35,073	-0.05%
2020/01/31	19	321.53	2	321.25	320.00	17	34,623	0.05%
2020/01/30	51	320.77	32	321.97	316.50	19	34,194	0.06%
2020/01/20	14	333.25	0	0.00	333.00	14	32,441	0.04%
2020/01/17	47.2	333.70	0	0.00	333.00	47.2	32,276	0.15%
2020/01/16	26	333.75	8	335.00	334.50	18	31,895	0.06%
2020/01/15	12	339.92	7	341.86	340.00	5	31,453	0.02%
2020/01/14	18	345.19	12	345.33	346.00	6	31,096	0.02%
2020/01/13	6	340.83	8.1	341.13	341.50	-2.1	31,170	-0.01%
2020/01/10	5	338.10	3	338.33	339.50	2	31,411	0.01%
2020/01/09	0	0.00	21	336.64	337.50	-21	31,631	-0.07%
2020/01/08	5	330.30	6	331.75	329.50	-1	31,778	0.00%
2020/01/07	14	329.71	3	328.50	329.50	11	31,785	0.03%
2020/01/06	9.2	333.02	5	333.00	332.00	4.2	31,715	0.01%
2020/01/03	0	0.00	7	343.14	339.50	-7	31,540	-0.02%
2020/01/02	1	339.00	13	338.35	339.00	-12	31,430	-0.04%
2019/12/31	16	331.09	1	333.00	331.00	15	31,193	0.05%
2019/12/30	5	337.90	0	0.00	334.50	5	31,399	0.02%
2019/12/27	3.1	337.53	12	336.75	338.00	-8.9	31,572	-0.03%
2019/12/26	7	332.79	1	332.50	333.00	6	31,782	0.02%
2019/12/25	4	332.25	2	332.00	333.00	2	32,786	0.01%
2019/12/24	4	333.63	0	0.00	332.00	4	33,269	0.01%
2019/12/23	10	332.50	7	332.64	334.00	3	33,544	0.01%
2019/12/20	13	330.04	8	330.06	329.00	5	33,452	0.01%
2019/12/19	18	337.94	0	0.00	335.00	18	32,420	0.06%
2019/12/18	9	343.28	3	344.50	344.50	6	31,724	0.02%
2019/12/17	16	339.31	3	344.34	345.00	13	31,795	0.04%
2019/12/16	17	336.79	4	336.63	336.00	13	31,536	0.04%
2019/12/13	2	340.50	2.8	339.36	339.00	-0.8	31,772	0.00%
2019/12/12	0	331.50	5.6	328.71	331.50	-5.5	31,264	-0.02%
2019/12/11	2	317.51	6	318.08	319.00	-4	30,929	-0.01%
2019/12/10	2	313.00	1	314.00	313.50	1	30,843	0.00%
2019/12/09	1	316.00	0	0.00	316.00	1	31,103	0.00%
2019/12/06	2	314.00	4	313.75	313.00	-2	31,204	-0.01%
2019/12/05	1	311.50	9	311.44	312.00	-8	31,196	-0.03%
2019/12/04	3	304.67	1	305.00	306.00	2	31,045	0.01%
2019/12/03	2	305.25	3	306.50	307.00	-1	31,433	0.00%
2019/12/02	23	307.02	4	307.13	307.50	19	31,397	0.06%
2019/11/29	9	305.89	2	306.50	305.00	7	31,426	0.02%
2019/11/28	0	0.00	2	311.00	309.50	-2	31,154	-0.01%
2019/11/27	2	309.01	5	309.60	311.00	-3	31,422	-0.01%
2019/11/26	1	307.00	0	0.00	307.00	1	31,441	0.00%
2019/11/25	2.1	308.29	1	310.00	307.00	1.1	30,007	0.00%
2019/11/22	2	308.25	0	0.00	309.00	2	30,519	0.01%
2019/11/21	3	309.83	0	0.00	311.00	3	30,634	0.01%
2019/11/20	4	312.75	2	312.75	313.50	2	30,402	0.01%
2019/11/19	4	312.63	6	313.67	315.00	-2	30,394	-0.01%
2019/11/18	0	311.00	1	311.00	311.00	-1	30,206	0.00%
2019/11/15	0	0.00	12	306.08	307.00	-12	30,227	-0.04%
2019/11/14	9	304.11	1	303.50	303.50	8	30,148	0.03%
2019/11/13	0	0.00	0.2	305.00	304.00	-0.2	30,309	0.00%
2019/11/12	6	302.67	5	303.50	305.00	1	30,466	0.00%
2019/11/11	15.1	301.57	3.2	302.47	301.00	11.9	30,761	0.04%
2019/11/08	2.1	306.26	0	0.00	305.50	2.1	30,561	0.01%
2019/11/07	8	307.75	1	308.50	309.00	7	30,497	0.02%
2019/11/06	2.1	308.82	12	309.50	311.00	-9.9	30,521	-0.03%
2019/11/05	10	308.50	3	309.67	310.50	7	30,643	0.02%
2019/11/04	23	306.30	3	306.83	307.00	20	31,085	0.06%
2019/11/01	0	0.00	1	297.50	299.00	-1	31,197	0.00%
2019/10/31	0	0.00	2	300.00	298.50	-2	31,595	-0.01%
2019/10/30	0	0.00	1	299.00	299.50	-1	31,413	0.00%
2019/10/29	1	297.01	2.9	297.47	298.50	-1.9	31,401	-0.01%
2019/10/28	3	294.33	1	294.50	294.50	2	31,168	0.01%
2019/10/25	1	294.50	10	294.50	293.50	-9	31,126	-0.03%
2019/10/24	11	291.14	11	294.32	293.00	0	31,088	0.00%
2019/10/23	16	291.63	0	0.00	293.00	16	31,111	0.05%
2019/10/22	0	0.00	11	293.91	294.00	-11	31,029	-0.04%
2019/10/21	14.2	289.98	6	289.17	290.00	8.2	31,083	0.03%
2019/10/18	13	291.27	0	0.00	293.00	13	31,031	0.04%
2019/10/17	6	293.17	3	293.50	293.50	3	31,275	0.01%
2019/10/16	0	0.00	3	296.33	296.50	-3	30,951	-0.01%
2019/10/15	4	293.63	4	294.00	293.50	0	30,706	0.00%
2019/10/14	6	291.08	5	290.30	290.00	1	30,429	0.00%
2019/10/09	6	283.50	3	284.17	282.00	3	30,147	0.01%
2019/10/08	1	284.51	6.7	284.28	286.50	-5.7	29,959	-0.02%
2019/10/07	11	278.00	5.1	278.99	278.00	5.9	29,891	0.02%
2019/10/04	5	276.20	1	276.00	276.50	4	29,996	0.01%
2019/10/03	7.1	275.37	3	276.17	276.50	4.1	29,684	0.01%
2019/10/02	2	280.00	8	279.50	279.50	-6	29,616	-0.02%
2019/10/01	5.5	279.59	6	278.50	280.00	-0.5	29,510	0.00%
2019/09/27	0	271.50	17	271.53	272.00	-17	28,606	-0.06%
2019/09/26	1	267.50	5	267.50	268.00	-4	28,410	-0.01%
2019/09/25	1	263.02	1	264.50	266.00	0	28,314	0.00%
2019/09/24	1	263.02	0	0.00	265.00	1	29,068	0.00%
2019/09/23	0	0.00	1	263.50	264.00	-1	29,096	0.00%
2019/09/20	0	0.00	16	266.00	264.00	-16	29,578	-0.05%
2019/09/19	2	266.00	1	265.00	265.00	1	29,307	0.00%
2019/09/18	1	268.49	10	268.35	267.00	-9	29,362	-0.03%
2019/09/17	3	265.33	1	266.00	265.00	2	29,290	0.01%
2019/09/16	1	264.50	4	263.75	265.50	-3	29,849	-0.01%
2019/09/12	0	0.00	4	264.00	262.50	-4	29,936	-0.01%
2019/09/11	7	264.00	5	261.50	263.00	2	30,339	0.01%
2019/09/10	16	261.00	0	0.00	261.50	16	30,212	0.05%
2019/09/09	1	264.00	0	0.00	265.00	1	30,573	0.00%
2019/09/06	2	263.00	4	264.00	263.50	-2	30,818	-0.01%
2019/09/05	0	261.50	22	262.86	263.00	-22	30,945	-0.07%
2019/09/04	0	257.50	10	257.00	257.50	-10	30,627	-0.03%
2019/09/03	25.1	254.38	1	254.00	254.00	24.1	30,784	0.08%
2019/09/02	0	0.00	2	258.00	257.50	-2	30,944	-0.01%
2019/08/30	1	257.50	11	257.32	259.00	-10	31,277	-0.03%
2019/08/29	3	252.01	5	252.70	254.00	-2	31,177	-0.01%
2019/08/27	5	249.90	1	250.00	250.00	4	31,523	0.01%
2019/08/26	6	249.58	0	0.00	248.50	6	31,453	0.02%
2019/08/23	2	253.50	0	0.00	254.00	2	31,400	0.01%
2019/08/22	1	254.50	6	255.83	254.00	-5	31,606	-0.02%
2019/08/21	1	254.50	0	0.00	254.50	1	32,828	0.00%
2019/08/20	2	254.25	5	254.00	254.50	-3	33,082	-0.01%
2019/08/19	1	251.00	2	253.00	252.00	-1	33,349	0.00%
2019/08/16	1	248.00	1	252.00	250.00	0	33,926	0.00%
2019/08/15	2	247.75	1	248.00	248.00	1	34,080	0.00%
2019/08/14	17	252.21	23	251.89	249.50	-6	34,953	-0.02%
2019/08/13	25	247.42	0	0.00	246.50	25	35,018	0.07%
2019/08/12	4	251.38	0	0.00	251.00	4	35,277	0.01%
2019/08/08	1	253.50	2	252.00	253.50	-1	35,408	0.00%
2019/08/07	2	249.00	1	248.00	248.00	1	35,527	0.00%
2019/08/06	4	243.63	30	249.00	248.50	-26	35,787	-0.07%
2019/08/05	10	247.55	1	246.00	246.50	9	35,281	0.03%
2019/08/02	10.1	251.51	2	251.50	251.50	8.1	34,733	0.02%
2019/08/01	14	255.79	1	256.50	256.50	13	34,392	0.04%
2019/07/31	3	259.17	2	258.25	259.50	1	34,318	0.00%
2019/07/30	4	260.50	0	0.00	260.00	4	34,219	0.01%
2019/07/29	3	260.50	1	261.00	261.00	2	34,388	0.01%
2019/07/26	21	261.24	3.1	261.98	261.00	17.9	34,594	0.05%
2019/07/25	1	264.50	3	263.00	265.00	-2	34,705	-0.01%
2019/07/24	1	264.00	1.1	264.00	265.00	-0.1	34,761	0.00%
2019/07/23	0	263.50	1.3	263.88	264.00	-1.3	34,884	0.00%
2019/07/22	3	262.83	8	263.12	264.00	-5	35,188	-0.01%
2019/07/19	5	260.60	29	260.14	259.00	-24	35,203	-0.07%
2019/07/18	0	254.00	16	253.94	254.00	-16	34,649	-0.05%
2019/07/17	11	252.14	6	252.75	252.00	5	34,724	0.01%
2019/07/16	2	255.01	2	255.75	256.00	0	34,713	0.00%
2019/07/15	0	254.00	5	252.70	254.50	-5	35,101	-0.01%
2019/07/12	0	250.00	8	250.56	250.50	-8	35,239	-0.02%
2019/07/11	0	249.50	18	249.83	250.00	-18	35,478	-0.05%
2019/07/10	0	247.00	3	244.83	247.00	-3	35,287	-0.01%
2019/07/09	0.2	242.50	0	0.00	242.00	0.2	35,176	0.00%
2019/07/08	5	241.60	0	0.00	242.50	5	35,128	0.01%
2019/07/05	2	242.25	0	0.00	243.00	2	35,080	0.01%
2019/07/04	4	244.13	2	243.50	244.00	2	35,130	0.01%
2019/07/03	2.1	243.71	8	243.69	242.50	-5.9	35,211	-0.02%
2019/07/02	5	248.70	3	248.67	249.00	2	35,473	0.01%
2019/07/01	6	246.25	13	247.42	248.50	-7	35,486	-0.02%
2019/06/28	3	239.00	0	0.00	239.00	3	34,784	0.01%
2019/06/27	0	0.00	35	239.30	240.50	-35	34,940	-0.10%
2019/06/26	20	234.45	0	0.00	234.50	20	34,710	0.06%
2019/06/25	16	238.66	5	239.80	238.50	11	34,483	0.03%
2019/06/24	14	240.86	2	241.50	241.00	12	34,384	0.03%
2019/06/21	17.4	247.84	15	247.87	248.50	2.4	33,994	0.01%
2019/06/20	0	245.00	4	244.88	245.00	-4	33,296	-0.01%
2019/06/19	10	242.50	27	242.43	244.00	-17	33,047	-0.05%
2019/06/18	1	234.00	0	0.00	235.50	1	32,647	0.00%
2019/06/17	8.1	233.33	3	234.17	233.00	5.1	32,554	0.02%
2019/06/14	9	236.61	1	237.50	236.00	8	31,946	0.03%
2019/06/13	17	240.35	9	240.83	240.00	8	31,861	0.03%
2019/06/12	0	0.00	1	247.00	246.00	-1	31,873	0.00%
2019/06/11	5	242.40	9	241.67	244.50	-4	31,664	-0.01%
2019/06/10	4	237.51	2	238.75	240.00	2	31,473	0.01%
2019/06/06	19	230.97	12	231.83	232.00	7	31,277	0.02%
2019/06/05	1	234.00	2	238.00	235.00	-1	31,087	0.00%
2019/06/04	2.1	235.93	0	0.00	233.00	2.1	30,971	0.01%
2019/06/03	4	235.75	4	235.50	238.00	0	30,849	0.00%
2019/05/31	5	234.90	12	233.13	235.50	-7	30,672	-0.02%
2019/05/30	0	0.00	1	230.00	231.00	-1	30,282	0.00%
2019/05/29	2	229.25	1	229.00	229.50	1	30,468	0.00%
2019/05/28	3	231.00	1	231.50	230.50	2	30,613	0.01%
2019/05/27	2	231.50	2	231.00	231.00	0	29,435	0.00%
2019/05/24	6	232.50	6	232.67	233.00	0	29,245	0.00%
2019/05/23	21.8	230.51	1	230.50	230.00	20.8	29,012	0.07%
2019/05/22	6	238.42	16.1	239.38	238.00	-10.1	28,597	-0.04%
2019/05/21	22	234.20	41	233.57	234.00	-19	28,528	-0.07%
2019/05/20	7	238.14	0	0.00	238.00	7	27,471	0.03%
2019/05/17	16	243.91	27.1	243.88	241.50	-11.1	27,101	-0.04%
2019/05/16	37	248.15	0	0.00	247.00	37	26,831	0.14%
2019/05/15	4	250.13	0	0.00	249.00	4	26,730	0.01%
2019/05/14	13	246.58	11	250.05	248.50	2	26,593	0.01%
2019/05/13	21.1	251.12	7	250.79	250.50	14.1	26,332	0.05%
2019/05/10	12	255.75	0	0.00	256.00	12	27,166	0.04%
2019/05/09	9.1	257.83	5	256.70	256.50	4.1	27,602	0.01%
2019/05/08	1	261.00	2	260.25	260.00	-1	27,727	0.00%
2019/05/07	1	261.51	2	262.00	262.50	-1	27,735	0.00%
2019/05/06	14	258.43	0	0.00	259.00	14	28,085	0.05%
2019/05/03	0	264.00	4.4	263.89	265.00	-4.4	27,979	-0.02%
2019/05/02	7	259.57	0	0.00	259.00	7	27,760	0.03%
2019/04/30	0	0.00	2	259.50	259.00	-2	27,790	-0.01%
2019/04/29	3	259.33	18	259.81	259.50	-15	27,717	-0.05%
2019/04/26	15	260.30	2	259.50	260.00	13	28,026	0.05%
2019/04/25	2	268.00	8	267.56	267.50	-6	27,587	-0.02%
2019/04/24	1	267.50	11	268.05	269.00	-10	27,530	-0.04%
2019/04/23	2	267.00	4	267.13	268.00	-2	27,738	-0.01%
2019/04/22	0	265.00	2	265.50	266.00	-2	27,610	-0.01%
2019/04/19	2	267.98	29.1	268.71	264.50	-27.1	27,662	-0.10%
2019/04/18	0	263.00	13	264.16	264.50	-13	27,265	-0.05%
2019/04/17	7	261.07	27	261.56	261.50	-20	27,403	-0.07%
2019/04/16	6	256.17	4	255.75	257.00	2	27,151	0.01%
2019/04/15	6	255.00	1	255.50	255.50	5	27,414	0.02%
2019/04/12	0	251.50	0	0.00	252.00	0	28,226	0.00%
2019/04/11	0	252.00	7	251.57	252.00	-7	28,568	-0.02%
2019/04/10	0	253.00	2	254.00	254.00	-2	28,702	-0.01%
2019/04/09	1	253.99	6.3	252.84	254.00	-5.3	28,762	-0.02%
2019/04/08	0	252.00	5	251.80	253.00	-5	28,748	-0.02%
2019/04/03	0	246.50	5	247.10	246.50	-5	28,270	-0.02%
2019/04/02	0	246.00	2.5	246.59	246.00	-2.5	28,177	-0.01%
2019/04/01	27	248.87	2	249.75	245.50	25	28,159	0.09%
2019/03/29	0	244.50	3	245.50	245.50	-3	27,657	-0.01%
2019/03/28	1	241.50	2	241.50	242.00	-1	27,912	0.00%
2019/03/27	3	241.33	1.1	241.03	241.50	1.9	28,265	0.01%
2019/03/26	1	242.02	1	243.00	244.00	0	28,279	0.00%
2019/03/25	3	241.67	0	0.00	241.50	3	28,450	0.01%
2019/03/22	0	247.00	6	246.50	248.50	-6	28,447	-0.02%
2019/03/21	0	244.50	3	244.00	245.50	-3	28,709	-0.01%
2019/03/20	0	241.00	3	241.50	242.00	-3	28,808	-0.01%
2019/03/19	1.3	238.81	10	239.50	240.50	-8.7	28,867	-0.03%
2019/03/18	1	240.00	13	240.42	241.00	-12	29,082	-0.04%
2019/03/15	0	238.00	21	237.76	239.00	-21	28,958	-0.07%
2019/03/13	0	237.00	3	236.33	237.00	-3	29,199	-0.01%
2019/03/12	7	233.00	9	235.67	235.50	-2	29,571	-0.01%
2019/03/11	16	227.59	10	230.50	230.50	6	29,841	0.02%
2019/03/08	7	230.29	0	0.00	230.00	7	30,210	0.02%
2019/03/07	3	233.83	0	0.00	234.00	3	30,772	0.01%
2019/03/05	14	232.89	0	0.00	233.00	14	31,294	0.04%
2019/03/04	6	235.00	0	0.00	235.50	6	31,360	0.02%
2019/02/27	0	239.00	2	238.00	239.00	-2	31,209	-0.01%
2019/02/26	0	239.00	20	236.50	239.50	-20	30,872	-0.06%
2019/02/25	3	238.17	8	238.31	238.00	-5	30,829	-0.02%
2019/02/22	0	236.50	2	235.50	236.50	-2	31,016	-0.01%
2019/02/21	2	235.50	0	0.00	236.50	2	31,342	0.01%
2019/02/20	1	233.01	4	233.13	234.50	-3	31,595	-0.01%
2019/02/19	12	230.00	0	0.00	229.00	12	31,867	0.04%
2019/02/18	0	229.50	1	230.50	230.00	-1	31,959	0.00%
2019/02/15	0	227.00	0	0.00	227.00	0	32,010	0.00%
2019/02/14	0	227.00	7	229.50	227.00	-7	32,239	-0.02%
2019/02/13	4	229.12	9	229.00	229.00	-5	32,233	-0.02%
2019/02/12	8	229.50	7	229.86	230.00	1	32,143	0.00%
2019/02/11	11	228.91	20	227.88	228.00	-9	32,066	-0.03%
2019/01/30	14	220.36	1	221.00	221.00	13	31,335	0.04%
2019/01/29	15	222.50	0	0.00	222.50	15	31,098	0.05%
2019/01/28	1	228.99	11	228.50	229.00	-10	30,837	-0.03%
2019/01/25	0	225.00	6	226.33	226.00	-6	30,916	-0.02%
2019/01/24	0	222.00	1	222.00	222.50	-1	30,838	0.00%
2019/01/23	2	220.75	4	221.25	220.50	-2	31,354	-0.01%
2019/01/22	1	219.52	2	222.25	223.00	-1	31,557	0.00%
2019/01/21	1	221.00	6	221.92	221.00	-5	31,383	-0.02%
2019/01/18	5	219.10	15	218.83	218.50	-10	31,533	-0.03%
2019/01/17	1	220.00	19	219.37	220.50	-18	31,964	-0.06%
2019/01/16	10	218.15	50	219.00	217.50	-40	32,350	-0.12%
2019/01/15	1	215.55	3	218.50	221.00	-2	32,413	-0.01%
2019/01/14	2	217.25	1	218.00	218.50	1	32,253	0.00%
2019/01/11	2	219.50	9	219.67	220.50	-7	32,432	-0.02%
2019/01/10	1	214.50	1	215.50	216.00	0	32,392	0.00%
2019/01/09	1	212.00	15	214.63	215.50	-14	32,755	-0.04%
2019/01/08	1	211.00	2	211.00	211.00	-1	32,614	0.00%
2019/01/07	8	212.25	16	212.31	213.00	-8	32,940	-0.02%
2019/01/04	24	208.71	0	0.00	208.00	24	33,136	0.07%
2019/01/03	30	214.83	13	216.88	215.50	17	33,613	0.05%
2019/01/02	23	220.20	0	0.00	219.50	23	33,526	0.07%
2018/12/28	0	225.00	23	224.98	225.50	-23	33,826	-0.07%
2018/12/27	0	223.00	3	222.67	223.00	-3	34,005	-0.01%
2018/12/26	2	217.75	1	218.00	216.50	1	34,253	0.00%
2018/12/25	7	215.43	1	218.00	217.50	6	34,399	0.02%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/22	1	220.00	0	0.00	221.50	1	34,704	0.00%
2018/12/21	2	219.27	2	222.50	223.50	0	35,278	0.00%
2018/12/20	2	222.00	2	221.75	221.00	0	35,193	0.00%
2018/12/19	0	225.00	11	225.23	225.50	-11	35,022	-0.03%
2018/12/18	1	221.00	0	0.00	222.50	1	35,038	0.00%
2018/12/17	1	220.00	12	223.54	223.50	-11	35,117	-0.03%
2018/12/14	16	220.72	0	0.00	222.50	16	35,295	0.05%
2018/12/12	4	224.00	16	226.28	226.50	-12	35,669	-0.03%
2018/12/11	2	221.50	10	222.00	222.50	-8	35,640	-0.02%
2018/12/10	2	219.00	0	0.00	219.00	2	35,815	0.01%
2018/12/07	2	222.50	1	221.00	221.00	1	36,117	0.00%
2018/12/06	19	220.26	1	220.00	220.00	18	36,331	0.05%
2018/12/05	22	226.16	3	226.17	226.00	19	36,233	0.05%
2018/12/04	0	233.50	1	234.00	234.00	-1	36,215	0.00%
2018/12/03	5	234.00	27	231.56	235.00	-22	36,196	-0.06%
2018/11/30	12	225.92	2	227.50	225.50	10	36,035	0.03%
2018/11/29	50	229.50	4	231.00	229.00	46	35,850	0.13%
2018/11/28	0	226.50	4	225.63	226.50	-4	35,682	-0.01%
2018/11/27	1	220.53	1	223.50	224.00	0	35,720	0.00%
2018/11/26	0	0.00	5	223.00	223.00	-5	36,427	-0.01%
2018/11/23	1	219.50	50	219.50	218.50	-49	36,731	-0.13%
2018/11/22	1	220.50	11	221.27	219.00	-10	37,430	-0.03%
2018/11/21	14	215.18	62	216.28	219.00	-48	37,676	-0.13%
2018/11/20	25	218.46	1	218.00	218.00	24	37,341	0.06%
2018/11/19	16	223.59	4	222.75	222.00	12	36,906	0.03%
2018/11/16	5	226.90	0	0.00	226.00	5	36,377	0.01%
2018/11/15	1	229.51	2	231.00	231.00	-1	35,810	0.00%
2018/11/14	0	0.00	2	230.25	228.50	-2	35,673	-0.01%
2018/11/13	10	225.50	1	227.50	227.50	9	35,623	0.03%
2018/11/12	3	233.00	3	233.00	231.50	0	35,349	0.00%
2018/11/09	1	231.00	4	232.50	231.00	-3	35,281	-0.01%
2018/11/08	0	236.00	0	0.00	236.50	0	35,214	0.00%
2018/11/07	1	234.50	0.5	234.00	234.00	0.5	35,094	0.00%
2018/11/06	0	234.50	0	0.00	234.50	0	34,818	0.00%
2018/11/05	0	235.00	0	0.00	235.00	0	34,578	0.00%
2018/11/02	2	235.00	3	236.00	236.50	-1	34,406	0.00%
2018/11/01	0	235.50	11	235.14	235.50	-11	34,300	-0.03%
2018/10/31	5	228.81	17	230.85	234.00	-12	34,006	-0.04%
2018/10/30	1	223.50	2	224.25	223.00	-1	33,423	0.00%
2018/10/29	0	0.00	9	222.72	222.50	-9	33,362	-0.03%
2018/10/26	16	220.41	6	220.92	221.00	10	33,434	0.03%
2018/10/25	17	220.32	5	220.50	219.50	12	33,290	0.04%
2018/10/24	13	228.69	15	230.43	229.50	-2	32,503	-0.01%
2018/10/23	17	231.35	0	0.00	230.00	17	32,145	0.05%
2018/10/22	4	232.75	2	236.75	237.00	2	32,051	0.01%
2018/10/19	24	234.19	2	234.53	236.00	22	32,078	0.07%
2018/10/18	26	236.35	0	0.00	236.50	26	31,964	0.08%
2018/10/17	1	239.00	20	240.50	238.50	-19	31,994	-0.06%
2018/10/16	25	235.46	25	236.10	237.00	0	32,157	0.00%
2018/10/15	22	231.59	3	232.00	230.50	19	33,254	0.06%
2018/10/12	10.1	236.02	5	230.70	237.00	5.1	33,283	0.02%
2018/10/11	17	230.35	23	230.33	227.50	-6	33,261	-0.02%
2018/10/09	3	243.83	16	243.13	244.00	-13	32,062	-0.04%
2018/10/08	65	245.08	16	242.06	243.50	49	31,849	0.15%
2018/10/05	40	250.69	1	252.00	250.00	39	31,508	0.12%
2018/10/04	59	254.60	36	254.08	254.00	23	31,236	0.07%
2018/10/03	1	258.02	3	259.00	260.00	-2	30,961	-0.01%
2018/10/02	59	257.58	1	260.00	257.50	58	30,877	0.19%
2018/10/01	2	263.00	0	0.00	263.00	2	30,924	0.01%
2018/09/28	11	262.86	1	266.00	262.50	10	31,075	0.03%
2018/09/27	1	263.51	4	264.13	265.00	-3	30,719	-0.01%
2018/09/26	2	262.01	1	263.00	263.50	1	30,334	0.00%
2018/09/25	0	263.00	63	262.52	263.50	-63	30,398	-0.21%
2018/09/21	1	260.50	0	0.00	261.50	1	30,551	0.00%
2018/09/20	0	260.00	1	260.00	260.00	-1	30,582	0.00%
2018/09/19	2	257.00	3	258.67	258.00	-1	30,735	0.00%
2018/09/18	43	254.69	0	0.00	254.50	43	30,430	0.14%
2018/09/17	2	257.00	0	0.00	258.00	2	30,582	0.01%
2018/09/14	1	260.50	13	259.92	261.00	-12	30,987	-0.04%
2018/09/13	34	254.53	2	254.75	255.00	32	31,093	0.10%
2018/09/12	20	259.70	3	260.33	260.50	17	31,010	0.05%
2018/09/11	17.3	261.01	0	0.00	260.00	17.3	31,058	0.06%
2018/09/10	4	264.75	7	265.57	264.50	-3	31,505	-0.01%
2018/09/07	4	263.00	16.5	263.58	264.00	-12.5	31,635	-0.04%
2018/09/06	3.1	261.16	10	263.10	261.00	-6.9	31,607	-0.02%
2018/09/05	6	261.83	14	262.39	264.00	-8	31,614	-0.03%
2018/09/04	2	257.75	0	0.00	257.50	2	31,370	0.01%
2018/09/03	2	258.49	10	258.05	257.00	-8	31,166	-0.03%
2018/08/31	22	255.77	6	256.67	256.00	16	31,124	0.05%
2018/08/30	8	264.25	18.1	264.77	263.50	-10	30,395	-0.03%
2018/08/29	6	256.17	27.9	256.59	259.00	-21.9	30,087	-0.07%
2018/08/28	1	249.00	16.8	248.94	249.50	-15.7	29,601	-0.05%
2018/08/27	0	245.00	2.1	245.98	245.00	-2	29,510	-0.01%
2018/08/24	2	243.75	1	245.50	243.50	1	29,809	0.00%
2018/08/23	1	244.00	2	244.00	244.50	-1	31,180	0.00%
2018/08/22	1	242.00	1.7	241.21	242.00	-0.7	31,761	0.00%
2018/08/21	1	241.00	0	0.00	241.00	1	31,896	0.00%
2018/08/20	5	238.40	0	0.00	239.50	5	31,991	0.02%
2018/08/17	11	239.36	0	0.00	239.50	11	31,983	0.03%
2018/08/16	6	238.67	0	0.00	239.00	6	31,902	0.02%
2018/08/15	2	239.76	0	0.00	241.50	2	32,029	0.01%
2018/08/14	0	243.50	3	243.00	243.50	-3	32,095	-0.01%
2018/08/13	21	240.17	1	242.00	240.50	20	32,080	0.06%
2018/08/10	2	244.75	0	0.00	245.00	2	32,252	0.01%
2018/08/09	0	246.50	6	247.33	247.00	-6	32,450	-0.02%
2018/08/08	0	246.00	19.2	246.62	247.50	-19.2	32,444	-0.06%
2018/08/07	9	242.28	0	242.50	241.50	9	32,435	0.03%
2018/08/06	5	245.00	19	245.39	245.50	-14	32,428	-0.04%
2018/08/03	0	246.00	7	247.14	247.00	-7	32,568	-0.02%
2018/08/02	4	244.25	3.3	246.91	244.50	0.7	32,607	0.00%
2018/08/01	0	247.00	17	247.91	248.00	-17	32,821	-0.05%
2018/07/31	1	244.50	3	245.00	246.00	-2	32,997	-0.01%
2018/07/30	0	244.50	4.2	244.97	245.50	-4.2	32,923	-0.01%
2018/07/27	0	243.50	11	243.55	244.50	-11	33,017	-0.03%
2018/07/26	1	240.99	1	242.00	241.00	0	33,123	0.00%
2018/07/25	0	239.50	8.5	240.50	240.50	-8.5	33,250	-0.03%
2018/07/24	2	239.50	1	240.00	241.00	1	33,366	0.00%
2018/07/23	4	239.75	27	240.80	241.00	-23	33,482	-0.07%
2018/07/20	0	236.00	97	234.81	237.50	-97	33,414	-0.29%
2018/07/19	0	225.00	10	226.10	224.50	-10	32,463	-0.03%
2018/07/18	1	223.00	3	223.50	223.00	-2	32,412	-0.01%
2018/07/17	14	222.54	4	223.00	221.50	10	32,829	0.03%
2018/07/13	0	224.00	4	223.75	224.50	-4	34,853	-0.01%
2018/07/12	0	0.00	2	221.00	220.50	-2	35,054	-0.01%
2018/07/11	4	218.75	0	0.00	220.00	4	35,369	0.01%
2018/07/10	4	222.75	0	0.00	222.00	4	35,343	0.01%
2018/07/09	1	222.00	20	220.98	221.50	-19	35,335	-0.05%
2018/07/06	3	216.00	2	216.50	217.00	1	34,988	0.00%
2018/07/05	7	214.00	6	214.50	214.50	1	34,825	0.00%
2018/07/04	0	0.00	10	216.65	216.00	-10	34,940	-0.03%
2018/07/03	4	215.00	3	217.67	214.50	1	35,262	0.00%
2018/07/02	3	216.50	2	217.75	214.00	1	35,380	0.00%
2018/06/29	15	215.53	11	216.00	216.50	4	35,116	0.01%
2018/06/28	3	213.00	6	212.50	212.00	-3	34,561	-0.01%
2018/06/27	11	213.27	51	213.99	213.00	-40	34,197	-0.12%
2018/06/26	7	214.86	14	214.57	214.50	-7	34,118	-0.02%
2018/06/25	24	219.06	6	219.92	218.00	18	33,893	0.05%
2018/06/22	23	225.54	19	226.79	227.50	4	33,591	0.01%
2018/06/21	10	226.40	23	226.43	226.50	-13	33,470	-0.04%
2018/06/20	6	225.83	2	225.50	226.00	4	33,799	0.01%
2018/06/19	42	224.89	11	225.00	225.00	31	33,570	0.09%
2018/06/15	8.3	225.66	12	230.42	231.00	-3.7	33,033	-0.01%
2018/06/14	34	227.51	0	0.00	226.50	34	32,572	0.10%
2018/06/13	0	232.00	13	230.96	232.00	-13	32,313	-0.04%
2018/06/12	0	0.00	23	228.89	229.00	-23	32,759	-0.07%
2018/06/11	20	225.50	0	0.00	226.00	20	32,578	0.06%
2018/06/08	18	226.75	1	226.00	227.00	17	32,607	0.05%
2018/06/07	7	229.43	1	230.00	230.00	6	32,765	0.02%
2018/06/06	1.1	229.56	3	228.83	230.00	-1.9	32,750	-0.01%
2018/06/05	4	228.25	3	229.00	229.00	1	32,574	0.00%
2018/06/04	0	229.00	3	228.33	229.00	-3	32,455	-0.01%
2018/06/01	1	224.50	22	224.80	224.00	-21	32,440	-0.06%
2018/05/31	5	222.30	3	221.67	224.00	2	32,409	0.01%
2018/05/30	49	220.96	0	0.00	221.00	49	31,255	0.16%
2018/05/29	25	223.88	0	0.00	225.00	25	31,011	0.08%
2018/05/28	3	227.17	2	227.00	227.00	1	31,243	0.00%
2018/05/25	2	228.00	0	0.00	228.50	2	31,628	0.01%
2018/05/24	0	0.00	0	229.00	229.00	0	31,951	0.00%
2018/05/23	1	229.50	7	230.14	228.50	-6	32,176	-0.02%
2018/05/22	2	229.50	10.1	229.99	229.00	-8.1	32,384	-0.03%
2018/05/21	6	229.08	0	0.00	229.00	6	33,201	0.02%
2018/05/18	1	224.00	3	226.00	223.50	-2	33,520	-0.01%
2018/05/17	8	227.06	0	0.00	226.50	8	34,144	0.02%
2018/05/16	4	229.00	0.2	230.50	230.50	3.8	34,198	0.01%
2018/05/15	2	230.00	0	0.00	230.50	2	35,284	0.01%
2018/05/14	0	0.00	1	233.50	233.00	-1	36,592	0.00%
2018/05/11	0	233.00	4	232.88	233.00	-4	36,958	-0.01%
2018/05/10	7	230.14	18	229.42	229.50	-11	36,874	-0.03%
2018/05/09	0	0.00	10	230.10	229.50	-10	36,923	-0.03%
2018/05/08	0	0.00	9	226.22	228.00	-9	37,064	-0.02%
2018/05/07	4	223.38	0	0.00	223.50	4	37,006	0.01%
2018/05/04	4	222.63	0	0.00	223.00	4	37,110	0.01%
2018/05/03	26	220.48	3	220.33	220.50	23	37,294	0.06%
2018/05/02	13	224.88	2	225.75	223.00	11	37,478	0.03%
2018/04/30	5	227.00	21	226.07	227.00	-16	37,532	-0.04%
2018/04/27	9	222.17	0	0.00	223.50	9	37,613	0.02%
2018/04/26	13	223.04	2	222.49	222.00	11	37,760	0.03%
2018/04/25	10.8	225.20	8	225.50	225.00	2.8	37,796	0.01%
2018/04/24	6	225.25	12	226.79	227.00	-6	37,849	-0.02%
2018/04/23	19	226.18	4	226.50	226.50	15	37,800	0.04%
2018/04/20	57	229.38	6	229.92	229.00	51	36,980	0.14%
2018/04/19	5	243.70	81	243.15	244.50	-76	35,299	-0.22%
2018/04/18	111	238.65	0	0.00	238.00	111	35,126	0.32%	大買/鉅額交易
2018/04/17	24.1	238.61	8	242.00	238.00	16.1	34,926	0.05%
2018/04/16	2	242.75	1.2	243.25	243.50	0.8	34,607	0.00%
2018/04/13	4	245.00	1	245.00	244.50	3	34,619	0.01%
2018/04/12	23	244.78	0	0.00	245.00	23	34,627	0.07%
2018/04/11	2	247.50	3	247.50	248.00	-1	34,661	0.00%
2018/04/10	1	248.50	26.8	247.54	245.50	-25.8	34,785	-0.07%
2018/04/09	2	245.25	1	245.00	245.00	1	34,854	0.00%
2018/04/03	2	243.00	30	244.00	244.00	-28	34,577	-0.08%
2018/04/02	1	249.00	0	0.00	246.50	1	34,396	0.00%
2018/03/31	1	248.00	3	248.00	247.50	-2	34,507	-0.01%
2018/03/30	25	246.38	33	249.27	246.00	-8	34,655	-0.02%
2018/03/29	6	243.33	1	245.00	244.00	5	34,601	0.01%
2018/03/28	30.2	246.60	6	245.00	245.00	24.2	34,075	0.07%
2018/03/27	22	248.14	15	250.13	251.00	7	33,899	0.02%
2018/03/26	8	242.69	0	0.00	243.50	8	33,692	0.02%
2018/03/23	34	245.37	1	245.00	245.00	33	33,514	0.10%
2018/03/22	7	252.36	2	250.75	251.50	5	33,070	0.02%
2018/03/21	3	253.00	2	253.50	252.50	1	32,862	0.00%
2018/03/20	4	252.38	0	0.00	253.00	4	33,090	0.01%
2018/03/19	24	251.92	12	254.92	255.00	12	33,013	0.04%
2018/03/16	23	250.68	20	255.13	255.00	3	32,954	0.01%
2018/03/15	4	256.00	0	0.00	255.00	4	32,269	0.01%
2018/03/14	7	256.50	2	256.50	257.00	5	32,291	0.02%
2018/03/13	1	258.49	2	257.75	259.00	-1	32,532	0.00%
2018/03/12	0	253.50	16	253.63	254.00	-16	32,664	-0.05%
2018/03/09	15	250.30	1	249.50	250.50	14	32,824	0.04%
2018/03/08	0	249.50	25.1	251.34	249.50	-25	32,997	-0.08%
2018/03/07	1	248.50	28.5	247.99	247.00	-27.5	33,036	-0.08%
2018/03/06	0	249.00	26	247.00	250.00	-26	33,170	-0.08%
2018/03/05	0	0.00	16	241.69	241.50	-16	34,461	-0.05%
2018/03/02	24	239.60	2	240.00	240.00	22	34,446	0.06%
2018/03/01	15	242.67	10	243.50	243.00	5	34,659	0.01%
2018/02/27	0	0.00	5.2	249.14	246.00	-5.2	34,534	-0.01%
2018/02/26	13	246.81	4	246.25	246.50	9	34,040	0.03%
2018/02/23	2	244.50	8.1	244.26	245.00	-6.1	33,597	-0.02%
2018/02/22	2	240.75	1	241.00	239.50	1	33,593	0.00%
2018/02/21	10	243.00	19	242.71	242.50	-9	33,281	-0.03%
2018/02/12	22	236.45	0	0.00	236.50	22	32,361	0.07%
2018/02/09	16	231.41	2	231.25	232.50	14	32,079	0.04%
2018/02/08	6	238.50	1	239.50	238.50	5	31,259	0.02%
2018/02/07	22	241.77	25	243.44	240.00	-3	31,221	-0.01%
2018/02/06	57	238.30	3	240.83	239.00	54	30,169	0.18%
2018/02/05	24	252.17	6	251.42	253.00	18	28,665	0.06%
2018/02/02	1	258.01	0	0.00	259.50	1	28,141	0.00%
2018/02/01	1	258.01	1	260.00	259.50	0	28,051	0.00%
2018/01/31	1	254.01	17	255.06	255.00	-16	27,779	-0.06%
2018/01/30	4	254.63	0	0.00	253.00	4	27,379	0.01%
2018/01/29	0	258.50	0.1	258.50	258.50	-0.1	27,115	0.00%
2018/01/26	4	255.00	0	0.00	255.00	4	26,890	0.01%
2018/01/25	8	259.75	2	260.25	258.00	6	26,495	0.02%
2018/01/24	12	258.58	8	259.63	258.00	4	26,090	0.02%
2018/01/23	2	264.25	13.9	263.60	266.00	-11.9	25,771	-0.05%
2018/01/22	12	260.04	6.7	260.35	261.50	5.3	25,676	0.02%
2018/01/19	7	253.00	20.4	254.56	255.50	-13.4	25,252	-0.05%
2018/01/18	0	247.00	60	246.91	248.50	-60	24,628	-0.24%
2018/01/17	4	241.38	10.1	241.99	242.00	-6.1	24,080	-0.03%
2018/01/16	3	239.83	103	240.00	240.50	-100	23,694	-0.42%	大賣/
2018/01/15	0	239.00	1	240.00	240.00	-1	23,596	0.00%
2018/01/12	1	234.03	2	236.75	237.00	-1	23,548	0.00%
2018/01/11	2	233.00	4	234.00	235.00	-2	23,580	-0.01%
2018/01/10	2	236.50	3	240.50	236.50	-1	23,554	0.00%
2018/01/09	2	240.25	8	240.69	242.00	-6	23,454	-0.03%
2018/01/08	2	241.50	8	241.81	242.00	-6	23,468	-0.03%
2018/01/05	3	239.50	2.1	239.47	240.00	0.9	23,517	0.00%
2018/01/04	1	238.50	3	238.67	239.50	-2	23,848	-0.01%
2018/01/03	5	236.50	2	237.00	237.00	3	24,422	0.01%
2018/01/02	0	232.00	2	232.50	232.50	-2	24,194	-0.01%