台積電 (2330)-統一-彰化券商分點個股進出

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
1045
漲跌
▼20
漲幅
-1.88%
成交量
25,236張
產業
上市半導體類股
9988人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/12/11	13.4	1048.16	0	0.00	1045.00	13.4	37,479	0.04%
2024/12/10	2.6	1067.10	1.1	1060.00	1065.00	1.5	37,358	0.00%
2024/12/09	1.5	1071.64	7	1072.13	1075.00	-5.5	37,441	-0.01%
2024/12/06	82.2	1065.01	80.3	1069.98	1065.00	2	37,668	0.01%
2024/12/05	0.3	1075.00	6.9	1079.26	1075.00	-6.7	37,563	-0.02%
2024/12/04	155.8	1063.07	164.4	1065.33	1070.00	-8.7	37,548	-0.02%	大買/大賣/
2024/12/03	0.1	1056.11	9.9	1060.35	1055.00	-9.9	38,315	-0.03%
2024/12/02	81.3	1031.37	82.8	1035.49	1035.00	-1.5	37,918	0.00%
2024/11/29	46.3	1000.70	35.2	1005.03	996.00	11.1	37,709	0.03%
2024/11/28	4.6	999.53	0.2	1005.11	1005.00	4.4	38,106	0.01%
2024/11/27	96.3	1004.27	87	1008.51	1000.00	9.3	38,269	0.02%
2024/11/26	42.9	1010.81	36.1	1016.25	1010.00	6.8	38,268	0.02%
2024/11/25	87.4	1036.49	85	1041.18	1030.00	2.4	38,127	0.01%
2024/11/22	82.1	1038.47	87.6	1041.68	1040.00	-5.5	37,719	-0.01%
2024/11/21	109.1	1017.86	101.1	1018.02	1010.00	8	37,759	0.02%	大買/大賣/
2024/11/20	118	1029.49	102	1030.88	1025.00	16	37,476	0.04%	大買/大賣/
2024/11/19	80.1	1036.25	80.6	1037.84	1040.00	-0.5	37,375	0.00%
2024/11/18	37.2	1026.35	30.1	1030.83	1025.00	7.1	37,370	0.02%
2024/11/15	96.4	1036.31	95.1	1040.53	1035.00	1.3	37,195	0.00%
2024/11/14	24.5	1028.80	25.5	1032.06	1035.00	-1	37,350	0.00%
2024/11/13	10.1	1043.51	0.2	1035.00	1035.00	9.9	36,930	0.03%
2024/11/12	32.4	1055.37	20.1	1050.02	1050.00	12.3	36,842	0.03%
2024/11/11	28.9	1071.10	26.8	1075.54	1085.00	2	36,421	0.01%
2024/11/08	22.4	1085.48	34.1	1088.40	1090.00	-11.7	36,481	-0.03%
2024/11/07	31.2	1059.84	33.4	1066.24	1065.00	-2.3	36,690	-0.01%
2024/11/06	215.3	1063.05	214	1061.04	1060.00	1.4	36,593	0.00%	大買/大賣/
2024/11/05	24.3	1044.99	24.1	1043.14	1050.00	0.2	36,656	0.00%
2024/11/04	90.7	1034.74	97.6	1039.38	1040.00	-6.9	37,830	-0.02%
2024/11/01	51.9	1009.81	43.6	1015.02	1025.00	8.3	39,778	0.02%
2024/10/30	36.8	1044.51	35.2	1050.00	1030.00	1.6	40,135	0.00%
2024/10/29	85.1	1030.31	80	1031.25	1040.00	5.1	40,287	0.01%
2024/10/28	112.6	1055.69	106.7	1057.97	1050.00	5.9	40,195	0.01%	大買/大賣/
2024/10/25	1.7	1064.99	0.2	1065.00	1065.00	1.5	40,223	0.00%
2024/10/24	12.8	1056.45	11.5	1060.46	1060.00	1.2	40,536	0.00%
2024/10/23	1.8	1058.15	2	1060.00	1060.00	-0.2	41,265	0.00%
2024/10/22	20.8	1065.81	16	1069.69	1075.00	4.8	41,527	0.01%
2024/10/21	4.2	1087.49	6.3	1089.20	1085.00	-2.1	42,222	-0.01%
2024/10/18	27.4	1083.53	33.9	1087.50	1085.00	-6.5	43,152	-0.02%
2024/10/17	8.2	1040.45	5.2	1041.18	1035.00	2.9	43,102	0.01%
2024/10/16	9.2	1054.17	2.2	1045.01	1045.00	7	43,099	0.02%
2024/10/15	1.8	1067.40	19.2	1064.47	1070.00	-17.5	42,757	-0.04%
2024/10/14	0.1	1044.01	14.2	1046.74	1045.00	-14.1	42,683	-0.03%
2024/10/11	7	1043.55	14.4	1041.89	1045.00	-7.4	43,218	-0.02%
2024/10/09	0.2	1022.48	10.5	1029.25	1020.00	-10.3	43,195	-0.02%
2024/10/08	4.1	1004.82	7.5	1005.65	1010.00	-3.3	43,182	-0.01%
2024/10/07	8.1	1003.70	11.5	1001.16	1005.00	-3.4	43,441	-0.01%
2024/10/04	1.3	977.54	0	981.63	977.00	1.2	43,449	0.00%
2024/10/01	0.7	973.47	7.9	968.27	972.00	-7.2	43,099	-0.02%
2024/09/30	21.9	966.35	2	970.99	957.00	19.9	43,350	0.05%
2024/09/27	0.1	1014.39	5.2	1010.94	1000.00	-5.1	42,726	-0.01%
2024/09/26	5.4	1011.11	13.8	1013.27	1015.00	-8.4	42,554	-0.02%
2024/09/25	3.2	999.16	27.3	999.73	1005.00	-24.1	42,252	-0.06%
2024/09/24	6.1	984.39	5.2	984.05	987.00	1	42,250	0.00%
2024/09/23	1.1	975.46	5	974.40	977.00	-3.9	42,467	-0.01%
2024/09/20	0.1	973.54	11.8	979.50	973.00	-11.7	42,975	-0.03%
2024/09/19	8.2	950.09	13.3	948.36	960.00	-5	42,929	-0.01%
2024/09/18	2.5	938.69	0	937.00	941.00	2.4	43,489	0.01%
2024/09/16	0.2	944.84	0.2	944.24	947.00	0	44,488	0.00%
2024/09/13	1.5	948.63	5.9	949.46	947.00	-4.4	45,065	-0.01%
2024/09/12	2	940.00	16.5	937.44	940.00	-14.5	45,846	-0.03%
2024/09/11	2.2	901.60	0.1	903.00	901.00	2.2	45,819	0.00%
2024/09/10	0.2	904.59	0	0.00	904.00	0.2	45,957	0.00%
2024/09/09	4.2	895.79	1	899.00	899.00	3.2	46,040	0.01%
2024/09/06	0	906.67	2.5	911.83	918.00	-2.5	46,372	-0.01%
2024/09/05	2.3	909.61	31.3	908.26	902.00	-29	46,766	-0.06%
2024/09/04	68.6	895.69	6.1	895.24	889.00	62.5	47,061	0.13%
2024/09/03	3.9	941.93	0	0.00	940.00	3.9	46,422	0.01%
2024/09/02	4.4	946.30	2	946.95	948.00	2.3	47,144	0.00%
2024/08/30	3.3	943.14	13.1	947.93	944.00	-9.8	47,366	-0.02%
2024/08/29	24.4	941.88	1	943.00	943.00	23.4	46,772	0.05%
2024/08/28	0.7	959.17	8	951.74	964.00	-7.3	46,519	-0.02%
2024/08/27	11.6	941.86	0.1	943.00	942.00	11.5	47,291	0.02%
2024/08/26	7.8	951.52	4.7	956.57	950.00	3.1	47,613	0.01%
2024/08/23	3.7	944.26	0	0.00	949.00	3.7	47,753	0.01%
2024/08/22	2.6	952.23	0	958.83	951.00	2.6	47,715	0.01%
2024/08/21	5	960.42	0.2	959.48	958.00	4.8	47,755	0.01%
2024/08/20	0.1	971.79	5.3	972.26	973.00	-5.2	47,827	-0.01%
2024/08/19	3.2	971.54	6.2	969.33	973.00	-3.1	48,047	-0.01%
2024/08/16	5	963.39	28.1	963.65	969.00	-23.1	48,302	-0.05%
2024/08/15	5.9	945.70	0.6	944.56	943.00	5.3	47,896	0.01%
2024/08/14	1.2	948.87	8.9	952.17	948.00	-7.6	48,052	-0.02%
2024/08/13	2	939.02	3	941.33	941.00	-1	47,876	0.00%
2024/08/12	6.6	942.46	5.5	942.03	940.00	1.1	48,179	0.00%
2024/08/09	11.4	926.52	15.7	929.98	934.00	-4.3	48,197	-0.01%
2024/08/08	10.8	896.92	0.5	901.46	896.00	10.3	47,853	0.02%
2024/08/07	8.2	904.73	17.3	910.76	920.00	-9.2	47,797	-0.02%
2024/08/06	7.5	868.18	15.9	864.48	880.00	-8.4	47,229	-0.02%
2024/08/05	52.3	836.83	57.7	830.06	815.00	-5.4	45,881	-0.01%
2024/08/02	29.7	913.27	4	910.50	903.00	25.7	43,850	0.06%
2024/08/01	2.2	960.28	5.5	963.10	960.00	-3.3	43,151	-0.01%
2024/07/31	6.3	937.23	1	931.00	934.00	5.3	42,905	0.01%
2024/07/30	7.1	930.75	1.3	944.36	940.00	5.8	42,739	0.01%
2024/07/29	7.3	941.98	2.3	937.80	944.00	5	42,718	0.01%
2024/07/26	19.4	924.91	4.2	923.48	924.00	15.2	42,689	0.04%
2024/07/23	5.1	967.62	16.3	964.32	979.00	-11.3	41,768	-0.03%
2024/07/22	23.4	949.53	8.5	958.28	939.00	14.9	41,526	0.04%
2024/07/19	44.8	983.45	11.9	981.49	970.00	32.9	40,620	0.08%
2024/07/18	16.4	994.92	14.6	993.79	1005.00	1.8	39,739	0.00%
2024/07/17	45.8	1030.99	28.1	1034.28	1030.00	17.8	38,880	0.05%
2024/07/16	54.4	1045.92	51.1	1050.31	1055.00	3.3	38,755	0.01%
2024/07/15	22.2	1037.68	21.1	1039.52	1040.00	1.1	40,401	0.00%
2024/07/12	65.3	1030.73	51.1	1030.22	1040.00	14.2	40,488	0.03%
2024/07/11	1.4	1079.97	4	1069.25	1080.00	-2.6	39,914	-0.01%
2024/07/10	44.2	1032.02	38.1	1030.16	1045.00	6.1	40,045	0.02%
2024/07/09	48.9	1034.23	49.4	1036.57	1040.00	-0.5	39,924	0.00%
2024/07/08	27.8	1034.46	27.8	1034.76	1035.00	0	39,676	0.00%
2024/07/05	4.1	1000.06	0	0.00	1005.00	4.1	39,427	0.01%
2024/07/04	0	1005.00	12.7	1002.42	1005.00	-12.7	39,553	-0.03%
2024/07/03	1	972.00	3.6	973.04	979.00	-2.6	39,802	-0.01%
2024/07/02	1.1	964.99	0	962.29	960.00	1.1	39,938	0.00%
2024/07/01	3.1	973.55	9	968.67	968.00	-5.9	40,029	-0.01%
2024/06/28	5.4	966.20	10.4	963.52	966.00	-5	40,330	-0.01%
2024/06/27	3.5	955.66	1.1	953.64	960.00	2.4	40,028	0.01%
2024/06/26	5.1	957.41	3.7	957.54	960.00	1.4	39,672	0.00%
2024/06/25	2.3	931.64	4	934.49	945.00	-1.7	39,377	0.00%
2024/06/24	16.9	948.21	5.2	953.33	940.00	11.7	38,734	0.03%
2024/06/21	6.4	968.16	6	968.84	970.00	0.4	38,312	0.00%
2024/06/20	13.5	975.08	8.1	976.49	981.00	5.4	37,171	0.01%
2024/06/19	18	973.40	6.1	974.77	981.00	11.9	36,878	0.03%
2024/06/18	1.5	944.20	5.7	944.19	943.00	-4.2	36,442	-0.01%
2024/06/17	0.4	920.46	1.1	923.66	921.00	-0.6	36,499	0.00%
2024/06/14	3.4	913.81	6.1	916.56	922.00	-2.7	36,563	-0.01%
2024/06/13	10.9	919.78	6.5	921.62	919.00	4.3	36,649	0.01%
2024/06/12	2.3	908.96	4.6	906.09	909.00	-2.4	36,940	-0.01%
2024/06/11	3.5	888.43	3.1	891.61	883.00	0.4	36,839	0.00%
2024/06/07	3.8	880.02	4.1	881.03	879.00	-0.4	36,647	0.00%
2024/06/06	5.3	892.21	10.5	891.44	894.00	-5.2	36,931	-0.01%
2024/06/05	1.2	839.01	5.9	852.69	854.00	-4.7	36,962	-0.01%
2024/06/04	6.5	843.31	0	0.00	839.00	6.5	37,879	0.02%
2024/06/03	4.6	846.17	10.1	847.22	846.00	-5.5	38,604	-0.01%
2024/05/31	12.2	829.46	1	835.00	821.00	11.2	38,859	0.03%
2024/05/30	18.5	842.82	1.2	844.88	838.00	17.3	38,642	0.04%
2024/05/29	12.3	860.70	4	860.75	857.00	8.3	39,487	0.02%
2024/05/28	4.7	865.69	1.4	867.43	865.00	3.3	39,320	0.01%
2024/05/27	4.5	868.50	1.2	872.68	869.00	3.3	39,804	0.01%
2024/05/24	15.3	866.61	1.1	869.95	867.00	14.2	39,909	0.04%
2024/05/23	2	873.98	3.3	874.62	875.00	-1.2	39,820	0.00%
2024/05/22	3.1	859.07	9.9	855.12	864.00	-6.8	39,973	-0.02%
2024/05/21	4.1	836.25	3	839.66	841.00	1.1	39,914	0.00%
2024/05/20	12.3	829.66	6	832.33	835.00	6.3	40,095	0.02%
2024/05/17	1.5	836.13	0.7	838.08	835.00	0.8	40,117	0.00%
2024/05/16	1.5	842.13	3.4	852.37	841.00	-2	40,253	0.00%
2024/05/15	3.2	841.53	3.8	840.91	839.00	-0.6	40,258	0.00%
2024/05/14	0.2	814.50	9.3	821.27	825.00	-9.1	41,481	-0.02%
2024/05/13	1.6	820.85	7.6	822.76	819.00	-6	41,736	-0.01%
2024/05/10	1	800.00	3.6	803.06	802.00	-2.6	41,595	-0.01%
2024/05/09	0	0.00	0.1	799.85	796.00	-0.1	41,926	0.00%
2024/05/08	0.1	794.75	1	799.96	802.00	-0.9	42,249	0.00%
2024/05/07	0.1	792.64	4.9	798.23	800.00	-4.8	42,488	-0.01%
2024/05/06	0.1	788.00	4.1	791.96	786.00	-4	42,386	-0.01%
2024/05/03	2.2	775.53	10.1	777.06	780.00	-7.9	42,528	-0.02%
2024/05/02	11.1	777.31	1	782.02	772.00	10.1	42,896	0.02%
2024/04/30	0.2	799.00	10.7	800.75	790.00	-10.5	42,664	-0.02%
2024/04/29	0.2	790.00	3.3	792.35	795.00	-3.1	42,697	-0.01%
2024/04/26	2.1	785.46	2.6	786.29	782.00	-0.5	43,335	0.00%
2024/04/25	5.5	767.03	1	765.00	766.00	4.5	45,474	0.01%
2024/04/24	2.2	773.70	11.3	775.15	783.00	-9.1	45,451	-0.02%
2024/04/23	1.7	757.94	1.4	756.00	754.00	0.4	45,504	0.00%
2024/04/22	16	750.79	10.4	746.49	742.00	5.7	45,451	0.01%
2024/04/19	39.9	758.79	9.2	759.53	750.00	30.7	45,029	0.07%
2024/04/18	8.2	798.69	10.2	802.19	804.00	-2	43,123	0.00%
2024/04/17	6.7	797.90	9	802.01	804.00	-2.3	42,797	-0.01%
2024/04/16	20.2	791.05	8	787.13	788.00	12.2	42,440	0.03%
2024/04/15	5.3	808.03	1.1	807.23	806.00	4.2	41,990	0.01%
2024/04/12	7.3	824.15	9.4	823.69	818.00	-2.1	41,638	0.00%
2024/04/11	6.1	816.85	3.3	815.54	820.00	2.8	41,415	0.01%
2024/04/10	6.7	815.57	5.4	814.93	815.00	1.3	41,251	0.00%
2024/04/09	9.2	817.13	22	806.46	819.00	-12.9	41,412	-0.03%
2024/04/08	3	788.97	0.5	789.00	783.00	2.5	40,900	0.01%
2024/04/03	5.5	781.24	3.1	780.65	780.00	2.4	40,670	0.01%
2024/04/02	5.1	788.14	5.3	787.78	790.00	-0.2	40,580	0.00%
2024/04/01	0.4	774.64	9	781.55	770.00	-8.6	40,503	-0.02%
2024/03/29	12.1	776.99	1.1	775.17	779.00	11	40,421	0.03%
2024/03/28	2.4	771.30	9	772.00	769.00	-6.6	40,274	-0.02%
2024/03/27	6.1	782.13	2.1	780.57	779.00	4	40,132	0.01%
2024/03/26	2.2	787.46	18.3	786.65	782.00	-16.1	40,235	-0.04%
2024/03/25	3.2	785.82	0.1	784.31	780.00	3.1	40,186	0.01%
2024/03/22	2	777.50	7	785.11	785.00	-5	40,326	-0.01%
2024/03/21	8.1	779.53	2.8	778.12	784.00	5.2	40,250	0.01%
2024/03/20	1.4	763.92	2	758.50	758.00	-0.6	40,390	0.00%
2024/03/19	3.6	761.65	6.2	758.95	762.00	-2.5	40,358	-0.01%
2024/03/18	13.6	760.92	6.2	762.10	764.00	7.4	40,239	0.02%
2024/03/15	12.1	764.92	9.1	770.02	753.00	3	40,003	0.01%
2024/03/14	5	781.99	3.6	779.63	784.00	1.5	39,238	0.00%
2024/03/13	1.1	783.72	1.2	781.07	779.00	-0.1	39,097	0.00%
2024/03/12	5.8	765.38	6.2	765.45	770.00	-0.4	38,832	0.00%
2024/03/11	21.8	770.35	5.1	770.14	766.00	16.7	38,223	0.04%
2024/03/08	12.9	786.54	11.7	787.99	784.00	1.2	37,515	0.00%
2024/03/07	11.4	765.09	12.7	758.42	760.00	-1.3	36,513	0.00%
2024/03/06	7.3	730.13	9.1	721.18	735.00	-1.8	35,786	-0.01%
2024/03/05	2.2	733.37	8.4	733.49	730.00	-6.1	35,845	-0.02%
2024/03/04	12	720.50	31.4	718.78	725.00	-19.4	35,187	-0.06%
2024/03/01	2.4	690.79	7	695.14	689.00	-4.6	34,147	-0.01%
2024/02/29	8.3	689.89	2.1	688.57	690.00	6.2	34,066	0.02%
2024/02/27	1.4	695.51	1.1	692.61	698.00	0.2	33,328	0.00%
2024/02/26	0.2	697.01	0	696.00	698.00	0.2	33,020	0.00%
2024/02/23	6.6	698.92	11.4	699.55	697.00	-4.8	32,906	-0.01%
2024/02/22	5.1	690.24	4.3	691.57	692.00	0.8	32,731	0.00%
2024/02/21	1.9	680.12	1.1	680.05	681.00	0.8	32,546	0.00%
2024/02/20	1.2	683.16	5.4	683.92	687.00	-4.2	32,404	-0.01%
2024/02/19	6.8	679.30	7.1	680.70	678.00	-0.3	32,373	0.00%
2024/02/16	10.9	689.53	3.6	690.40	683.00	7.3	32,637	0.02%
2024/02/15	21.1	700.40	32.7	698.77	697.00	-11.6	32,260	-0.04%
2024/02/05	3	640.00	16.9	645.21	646.00	-13.9	31,111	-0.04%
2024/02/02	1.3	630.92	1.8	631.76	635.00	-0.5	30,594	0.00%
2024/02/01	4.4	621.10	4.2	624.50	628.00	0.2	30,374	0.00%
2024/01/31	6.7	630.66	6	633.17	628.00	0.7	29,881	0.00%
2024/01/30	1.3	644.92	0.7	645.28	642.00	0.6	29,440	0.00%
2024/01/29	2	645.50	12.3	645.82	648.00	-10.3	29,324	-0.04%
2024/01/26	0.4	643.55	11.6	643.98	644.00	-11.2	29,119	-0.04%
2024/01/25	7.6	639.59	25.7	636.46	642.00	-18.1	28,924	-0.06%
2024/01/24	1.1	625.27	6.8	628.69	627.00	-5.7	28,285	-0.02%
2024/01/23	0.1	626.00	3.1	626.26	628.00	-3	28,269	-0.01%
2024/01/22	9.1	625.02	2.3	626.85	626.00	6.8	27,943	0.02%
2024/01/19	10.1	622.01	79.6	620.86	626.00	-69.5	27,121	-0.26%
2024/01/18	0	586.75	3	587.94	588.00	-2.9	24,908	-0.01%
2024/01/17	0	581.00	1.3	580.77	581.00	-1.3	24,732	-0.01%
2024/01/16	6.1	584.23	1	586.00	580.00	5.1	24,272	0.02%
2024/01/15	3.1	588.58	1.2	589.83	586.00	1.9	24,197	0.01%
2024/01/12	2.1	581.08	3.4	582.60	584.00	-1.4	24,611	-0.01%
2024/01/11	0	587.00	8	587.62	586.00	-8	24,717	-0.03%
2024/01/10	0	582.25	10.4	581.93	584.00	-10.4	24,757	-0.04%
2024/01/09	1	587.00	9	584.89	586.00	-8	24,846	-0.03%
2024/01/08	16.1	582.94	6.2	582.07	583.00	9.8	24,802	0.04%
2024/01/05	8.3	575.69	1.3	576.00	576.00	7	25,025	0.03%
2024/01/04	1.3	580.54	1	579.00	580.00	0.3	25,291	0.00%
2024/01/03	13	578.38	0.6	579.36	578.00	12.4	25,813	0.05%
2024/01/02	0.1	590.98	2.1	590.95	593.00	-2	25,450	-0.01%
2023/12/29	0.7	591.01	4.5	592.00	593.00	-3.8	25,432	-0.01%
2023/12/28	1.3	591.60	1.3	591.77	593.00	0	25,597	0.00%
2023/12/27	0	590.00	21.1	590.47	592.00	-21.1	25,414	-0.08%
2023/12/26	0.4	585.00	2.4	584.83	586.00	-2	25,282	-0.01%
2023/12/25	0	581.00	4.1	583.97	581.00	-4.1	25,343	-0.02%
2023/12/22	1	580.00	1	581.94	582.00	0	25,464	0.00%
2023/12/21	6.7	576.96	0	0.00	577.00	6.7	25,591	0.03%
2023/12/20	3	583.67	18.1	584.23	585.00	-15.1	25,461	-0.06%
2023/12/19	2.1	581.01	2.5	582.92	585.00	-0.4	25,310	0.00%
2023/12/18	1.1	578.91	12.2	580.32	585.00	-11.1	25,370	-0.04%
2023/12/15	0.3	582.35	8.4	585.22	585.00	-8.1	25,345	-0.03%
2023/12/14	0	579.00	7.1	580.14	582.00	-7.1	24,755	-0.03%
2023/12/13	1.3	577.08	1	578.00	577.00	0.3	24,710	0.00%
2023/12/12	0	577.33	5.4	578.57	578.00	-5.4	25,035	-0.02%
2023/12/11	5.1	572.41	1.2	573.00	574.00	3.9	24,831	0.02%
2023/12/08	0	573.00	11.6	575.74	570.00	-11.5	24,645	-0.05%
2023/12/07	5.6	567.67	0	0.00	566.00	5.6	24,353	0.02%
2023/12/06	1.1	572.81	3.1	571.10	570.00	-2	24,250	-0.01%
2023/12/05	11.3	568.85	0.1	568.01	570.00	11.2	24,146	0.05%
2023/12/04	7.2	573.14	0	575.00	574.00	7.2	24,120	0.03%
2023/12/01	1.1	578.00	2.5	577.73	579.00	-1.5	23,907	-0.01%
2023/11/30	3	572.01	2	575.50	577.00	1	23,643	0.00%
2023/11/29	1	570.01	0.1	578.00	574.00	0.9	23,015	0.00%
2023/11/28	3.2	572.00	1	574.00	575.00	2.2	22,828	0.01%
2023/11/27	11.5	570.63	1	575.00	568.00	10.5	23,063	0.05%
2023/11/24	1.9	576.09	1	575.00	575.00	0.9	23,006	0.00%
2023/11/23	2.7	575.94	1.3	575.79	578.00	1.4	23,014	0.01%
2023/11/22	5.7	576.14	8.2	574.77	577.00	-2.5	22,923	-0.01%
2023/11/21	4	584.00	10.2	583.80	585.00	-6.2	22,959	-0.03%
2023/11/20	2.1	576.00	2	576.00	577.00	0.1	22,748	0.00%
2023/11/17	0.2	580.99	1.4	582.52	580.00	-1.2	22,725	-0.01%
2023/11/16	3	580.67	4.3	580.86	583.00	-1.3	22,602	-0.01%
2023/11/15	3	579.33	26.2	580.65	581.00	-23.2	22,408	-0.10%
2023/11/14	2.4	572.50	4.5	573.20	572.00	-2.1	21,864	-0.01%
2023/11/13	2.9	571.82	7.3	576.01	571.00	-4.4	21,885	-0.02%
2023/11/10	0	554.00	0	0.00	557.00	0	21,625	0.00%
2023/11/09	0.1	555.91	2	555.50	557.00	-1.9	21,644	-0.01%
2023/11/08	1.5	551.38	0.3	555.74	556.00	1.2	21,773	0.01%
2023/11/07	1.1	552.94	7.2	553.83	555.00	-6.1	21,811	-0.03%
2023/11/06	2	552.51	13.9	553.81	550.00	-11.9	21,863	-0.05%
2023/11/03	0.9	546.11	3.3	547.33	549.00	-2.4	21,616	-0.01%
2023/11/02	0	543.00	7.8	541.78	547.00	-7.8	21,676	-0.04%
2023/11/01	1.1	530.00	1	530.00	528.00	0.1	21,426	0.00%
2023/10/31	6	531.86	0	0.00	529.00	6	21,637	0.03%
2023/10/30	1.2	530.12	0	0.00	532.00	1.2	21,635	0.01%
2023/10/27	2.8	533.34	4	533.25	533.00	-1.2	21,549	-0.01%
2023/10/26	7.6	533.03	0.3	532.67	531.00	7.3	21,691	0.03%
2023/10/25	0.7	547.11	1.8	546.51	544.00	-1.1	21,530	-0.01%
2023/10/24	0	542.44	1.2	543.17	544.00	-1.2	21,458	-0.01%
2023/10/23	1.9	546.66	1	545.00	544.00	0.9	21,430	0.00%
2023/10/20	1.1	551.15	7.2	551.09	556.00	-6.1	21,377	-0.03%
2023/10/19	0	544.20	4.4	546.77	546.00	-4.4	21,032	-0.02%
2023/10/18	0.2	544.94	0	0.00	540.00	0.2	21,428	0.00%
2023/10/17	1	551.00	1.2	551.75	551.00	-0.2	21,240	0.00%
2023/10/16	1.5	543.72	0	544.83	545.00	1.5	21,309	0.01%
2023/10/13	0.1	549.88	8.3	550.17	553.00	-8.2	21,326	-0.04%
2023/10/12	0	546.00	8.8	548.75	550.00	-8.8	21,037	-0.04%
2023/10/11	1	540.30	9.7	542.49	544.00	-8.7	20,854	-0.04%
2023/10/06	0	530.33	80.1	532.00	532.00	-80.1	20,500	-0.39%
2023/10/05	1	523.06	2.2	528.42	528.00	-1.2	20,505	-0.01%
2023/10/04	15.3	520.75	0.1	522.00	520.00	15.2	20,386	0.07%
2023/10/03	0.1	530.62	0	0.00	529.00	0.1	20,221	0.00%
2023/10/02	0	533.00	1.5	532.41	533.00	-1.5	20,293	-0.01%
2023/09/28	1.2	522.83	0	0.00	523.00	1.2	20,345	0.01%
2023/09/27	5.2	519.22	0.1	522.00	522.00	5.1	20,265	0.03%
2023/09/26	2.9	520.22	0	522.00	519.00	2.9	20,271	0.01%
2023/09/25	1.4	526.98	1	527.01	525.00	0.4	20,079	0.00%
2023/09/22	5.9	523.76	1	523.00	522.00	4.9	20,171	0.02%
2023/09/21	9.6	527.76	0	0.00	527.00	9.6	19,970	0.05%
2023/09/20	7.3	536.38	0	0.00	535.00	7.3	19,742	0.04%
2023/09/19	4.6	539.50	0.1	540.00	538.00	4.5	19,690	0.02%
2023/09/18	14.2	544.30	4	541.00	540.00	10.2	19,827	0.05%
2023/09/15	2.8	549.59	2.2	557.50	558.00	0.6	19,578	0.00%
2023/09/14	2.1	548.51	2.1	547.10	550.00	0	19,139	0.00%
2023/09/13	0.2	544.09	0	0.00	541.00	0.2	19,092	0.00%
2023/09/12	2.5	537.12	1	543.00	544.00	1.5	19,458	0.01%
2023/09/11	1.9	537.95	0	0.00	536.00	1.9	19,647	0.01%
2023/09/08	5.9	537.56	0.1	539.49	539.00	5.8	19,796	0.03%
2023/09/07	3.1	543.35	0	0.00	542.00	3.1	20,476	0.02%
2023/09/06	1.2	550.46	1	551.00	550.00	0.2	20,571	0.00%
2023/09/05	2	550.52	2	552.00	552.00	0	20,653	0.00%
2023/09/04	0	554.00	3.1	553.36	557.00	-3	20,834	-0.01%
2023/09/01	1.1	549.09	1	553.00	548.00	0.1	21,135	0.00%
2023/08/31	4.3	550.97	0	0.00	549.00	4.3	21,244	0.02%
2023/08/30	2	557.50	8.2	558.98	555.00	-6.2	20,850	-0.03%
2023/08/29	1	546.05	1	550.00	552.00	0	21,101	0.00%
2023/08/28	2	550.50	3.2	550.38	549.00	-1.2	21,334	-0.01%
2023/08/25	13.6	548.74	1	549.00	546.00	12.6	22,536	0.06%
2023/08/24	0	558.00	2.2	563.16	564.00	-2.2	22,803	-0.01%
2023/08/23	2.2	551.41	0.6	550.14	552.00	1.5	23,325	0.01%
2023/08/22	1.1	541.89	4	541.31	541.00	-3	24,576	-0.01%
2023/08/21	7.4	536.33	0	0.00	537.00	7.4	25,396	0.03%
2023/08/18	0.3	542.39	0.2	541.49	539.00	0.2	25,437	0.00%
2023/08/17	3.1	538.48	10	540.00	544.00	-6.9	25,471	-0.03%
2023/08/16	0.6	539.31	1	541.00	542.00	-0.4	25,376	0.00%
2023/08/15	1.3	542.24	0	0.00	542.00	1.3	25,440	0.01%
2023/08/14	81.8	540.47	0	540.50	541.00	81.8	25,923	0.32%
2023/08/11	11.5	550.89	10	551.00	546.00	1.5	26,265	0.01%
2023/08/10	0.4	552.06	1	552.00	551.00	-0.6	26,324	0.00%
2023/08/09	0.1	555.00	0.2	557.00	554.00	-0.1	26,248	0.00%
2023/08/08	2.5	557.13	0	0.00	552.00	2.5	26,315	0.01%
2023/08/07	2	559.50	0	560.00	558.00	2	26,222	0.01%
2023/08/04	6	554.62	20	554.00	554.00	-14	26,296	-0.05%
2023/08/02	2.1	559.14	21.1	566.03	561.00	-19	26,129	-0.07%
2023/08/01	41.1	565.03	1	567.00	567.00	40.1	25,890	0.15%
2023/07/31	5.3	566.21	1	575.00	565.00	4.3	25,744	0.02%
2023/07/28	0.7	567.91	0	572.00	567.00	0.7	25,560	0.00%
2023/07/27	0	568.00	0.2	569.00	569.00	-0.2	25,440	0.00%
2023/07/26	2.4	566.74	1	569.03	566.00	1.3	25,492	0.01%
2023/07/25	0.1	566.92	2.2	565.97	569.00	-2.1	25,684	-0.01%
2023/07/24	6.5	558.69	0.1	561.00	558.00	6.4	25,850	0.02%
2023/07/21	17.7	559.52	1.1	562.00	560.00	16.6	25,950	0.06%
2023/07/20	0.2	580.04	0.1	583.00	579.00	0.1	25,786	0.00%
2023/07/19	1.2	580.94	0.1	585.00	581.00	1.1	25,816	0.00%
2023/07/18	4.5	582.87	1.2	586.67	581.00	3.3	25,858	0.01%
2023/07/17	0.2	588.00	9.1	588.00	591.00	-8.9	25,796	-0.03%
2023/07/14	0.1	589.00	3.3	589.60	591.00	-3.1	25,918	-0.01%
2023/07/13	0.2	585.54	6.7	588.69	585.00	-6.5	25,786	-0.03%
2023/07/12	0.3	575.02	1.1	574.91	578.00	-0.8	25,606	0.00%
2023/07/11	0.1	573.91	1.5	573.57	577.00	-1.4	25,648	-0.01%
2023/07/10	3.1	568.39	0	0.00	565.00	3.1	25,775	0.01%
2023/07/07	0.2	566.94	0.1	566.00	565.00	0.1	25,865	0.00%
2023/07/06	12.8	568.74	0.8	568.75	565.00	12	25,930	0.05%
2023/07/05	0	582.31	2.1	580.62	582.00	-2	25,578	-0.01%
2023/07/04	0	582.00	0	584.00	585.00	0	25,472	0.00%
2023/07/03	3.1	579.31	3.4	579.83	579.00	-0.3	25,609	0.00%
2023/06/30	7.4	568.21	1	570.08	576.00	6.3	25,755	0.02%
2023/06/29	6.1	573.64	0.2	578.27	573.00	5.9	25,697	0.02%
2023/06/28	1	573.98	0.4	575.00	574.00	0.6	25,703	0.00%
2023/06/27	4	570.62	1.1	572.09	572.00	2.9	25,687	0.01%
2023/06/26	2.5	575.15	0	0.00	574.00	2.5	25,597	0.01%
2023/06/21	3.1	581.95	3	584.28	581.00	0	25,510	0.00%
2023/06/20	1.4	582.73	0	0.00	583.00	1.4	25,594	0.01%
2023/06/19	0.1	583.98	0.7	583.00	583.00	-0.6	26,029	0.00%
2023/06/16	1.7	585.18	1	589.00	589.00	0.7	26,095	0.00%
2023/06/15	1.2	588.13	1.9	589.68	591.00	-0.8	25,657	0.00%
2023/06/14	0.2	589.14	0.2	589.67	590.00	0	25,753	0.00%
2023/06/13	1.4	589.47	20	590.75	593.00	-18.6	25,726	-0.07%
2023/06/12	0.2	572.00	4.6	573.54	574.00	-4.4	25,178	-0.02%
2023/06/09	0	566.00	0.3	563.98	565.00	-0.3	25,079	0.00%
2023/06/08	1.5	559.30	0	566.00	559.00	1.5	25,120	0.01%
2023/06/07	2.8	562.26	6.4	565.62	568.00	-3.6	25,136	-0.01%
2023/06/06	0.1	559.00	10.2	557.99	560.00	-10.1	25,036	-0.04%
2023/06/05	2.2	556.02	5	555.40	555.00	-2.8	25,107	-0.01%
2023/06/02	8	561.50	6.3	560.83	562.00	1.7	25,241	0.01%
2023/06/01	3.2	551.35	2	551.00	551.00	1.2	25,103	0.00%
2023/05/31	2.1	556.47	2.1	558.71	558.00	0	25,083	0.00%
2023/05/30	0	564.00	0.6	564.17	566.00	-0.6	24,007	0.00%
2023/05/29	3.4	566.84	5.3	566.26	568.00	-1.9	23,997	-0.01%
2023/05/26	1	563.02	26.4	565.88	566.00	-25.4	23,782	-0.11%
2023/05/25	2.2	540.02	17.5	540.44	543.00	-15.3	22,609	-0.07%
2023/05/24	1.2	525.17	3.7	526.43	525.00	-2.5	21,955	-0.01%
2023/05/23	0	527.50	3.5	528.71	530.00	-3.4	21,862	-0.02%
2023/05/22	1	530.00	9	529.89	531.00	-8	21,870	-0.04%
2023/05/19	0	0.00	12.6	531.70	532.00	-12.6	22,050	-0.06%
2023/05/18	0.1	528.00	10.6	531.62	530.00	-10.5	22,015	-0.05%
2023/05/17	0	519.00	95.2	511.85	519.00	-95.2	22,326	-0.43%
2023/05/16	0	507.00	11.1	506.87	505.00	-11.1	22,000	-0.05%
2023/05/15	2	495.27	2	497.50	495.50	0	22,027	0.00%
2023/05/12	1.2	500.00	1	498.50	496.00	0.2	22,278	0.00%
2023/05/11	1.2	500.00	1	498.50	499.00	0.2	22,285	0.00%
2023/05/10	2.5	501.88	0.1	502.00	503.00	2.4	22,646	0.01%
2023/05/09	0	508.00	5.4	507.78	510.00	-5.4	22,723	-0.02%
2023/05/08	0.3	503.61	4.2	508.80	504.00	-4	22,966	-0.02%
2023/05/05	1.1	499.96	0	500.57	500.00	1.1	23,305	0.00%
2023/05/04	0.2	498.33	0	0.00	498.00	0.2	23,897	0.00%
2023/05/03	3.1	496.37	0	0.00	496.00	3.1	24,239	0.01%
2023/05/02	2.2	499.18	1	502.00	501.00	1.2	25,256	0.00%
2023/04/28	47	498.95	3.1	500.65	502.00	43.9	27,073	0.16%
2023/04/27	4.4	491.70	0	0.00	493.50	4.4	27,121	0.02%
2023/04/26	8.9	492.22	0	0.00	491.50	8.9	27,201	0.03%
2023/04/25	11.7	499.60	4	502.00	498.00	7.7	27,974	0.03%
2023/04/24	1.8	506.63	8	505.50	507.00	-6.2	27,708	-0.02%
2023/04/21	2	514.50	2	514.50	511.00	0	27,776	0.00%
2023/04/20	3	513.34	2.1	513.57	513.00	0.9	27,903	0.00%
2023/04/19	4.9	511.56	0.1	512.00	510.00	4.8	28,393	0.02%
2023/04/18	0	0.00	0.2	518.00	515.00	-0.2	28,390	0.00%
2023/04/17	2.2	517.77	1.3	516.85	520.00	0.9	28,529	0.00%
2023/04/14	2.5	515.21	1.1	516.11	516.00	1.3	28,605	0.00%
2023/04/13	7.4	514.15	3	515.02	510.00	4.3	28,552	0.02%
2023/04/12	7.2	519.04	0	0.00	520.00	7.2	28,488	0.03%
2023/04/11	1.3	523.43	1.3	525.69	524.00	0	28,475	0.00%
2023/04/10	0	530.64	1.2	531.48	529.00	-1.1	28,640	0.00%
2023/04/07	1	532.91	1	530.01	531.00	0	28,687	0.00%
2023/04/06	1.1	527.06	1.2	530.00	530.00	-0.1	28,691	0.00%
2023/03/31	1.2	534.82	74	535.03	533.00	-72.8	28,682	-0.25%
2023/03/30	0	534.00	2.2	535.45	535.00	-2.2	28,524	-0.01%
2023/03/29	2.2	528.12	3.1	531.29	530.00	-0.9	28,807	0.00%
2023/03/28	0.3	525.11	2	527.00	525.00	-1.7	29,037	-0.01%
2023/03/27	1.4	532.35	0.3	532.00	531.00	1.1	29,101	0.00%
2023/03/24	1	536.01	13.1	537.84	539.00	-12.1	29,626	-0.04%
2023/03/23	3.1	537.19	15	535.17	538.00	-11.9	29,664	-0.04%
2023/03/22	5	529.79	20.9	529.06	533.00	-15.9	29,729	-0.05%
2023/03/21	0	515.00	1	513.00	517.00	-1	29,578	0.00%
2023/03/20	0.2	513.04	0.3	513.33	512.00	-0.1	29,623	0.00%
2023/03/17	0	515.00	7.2	515.54	518.00	-7.2	29,857	-0.02%
2023/03/16	5.6	505.91	1	510.00	505.00	4.6	29,759	0.02%
2023/03/15	4.4	513.29	3.1	513.59	511.00	1.2	30,002	0.00%
2023/03/14	4.7	510.72	0.2	512.06	510.00	4.5	30,291	0.01%
2023/03/13	4.2	513.22	9.2	515.57	516.00	-5.1	30,423	-0.02%
2023/03/10	7.9	513.15	0	0.00	513.00	7.9	30,537	0.03%
2023/03/09	0.1	522.00	7.3	524.37	522.00	-7.2	30,832	-0.02%
2023/03/08	4.2	519.28	1	522.00	521.00	3.2	31,424	0.01%
2023/03/07	0.2	522.91	3.2	523.06	524.00	-3	31,652	-0.01%
2023/03/06	73	519.81	15.1	519.55	521.00	57.9	31,886	0.18%
2023/03/03	4.3	518.68	0	518.00	516.00	4.3	32,186	0.01%
2023/03/02	1.2	516.21	2.1	519.00	519.00	-0.8	32,254	0.00%
2023/03/01	14.7	518.94	17.4	518.71	522.00	-2.7	32,536	-0.01%
2023/02/24	5.6	512.69	7.2	520.02	511.00	-1.6	32,498	0.00%
2023/02/23	3	513.01	6.1	514.28	518.00	-3.1	32,298	-0.01%
2023/02/22	14.7	507.29	3	508.00	507.00	11.7	32,473	0.04%
2023/02/21	0.7	514.88	0.5	515.61	516.00	0.2	32,815	0.00%
2023/02/20	4.6	513.88	2.1	516.62	517.00	2.5	34,018	0.01%
2023/02/17	8.9	517.60	7.6	517.61	518.00	1.3	35,571	0.00%
2023/02/16	2.2	528.34	11	527.27	528.00	-8.8	36,136	-0.02%
2023/02/15	31.1	526.08	4.2	525.71	525.00	26.9	36,969	0.07%
2023/02/14	2.1	544.00	16.2	544.63	545.00	-14	36,474	-0.04%
2023/02/13	5.3	539.10	3.1	539.35	541.00	2.2	36,980	0.01%
2023/02/10	3.1	544.26	19.6	544.32	545.00	-16.5	37,131	-0.04%
2023/02/09	2	538.00	4.1	539.71	540.00	-2.1	37,247	-0.01%
2023/02/08	6.1	538.49	33.9	538.78	540.00	-27.8	37,407	-0.07%
2023/02/07	8.6	525.77	3	523.99	523.00	5.5	37,484	0.01%
2023/02/06	16.6	527.60	0	0.00	526.00	16.6	37,468	0.04%
2023/02/03	1	536.99	26.7	540.17	542.00	-25.7	37,646	-0.07%
2023/02/02	1.1	540.73	27.4	539.61	540.00	-26.3	37,759	-0.07%
2023/02/01	0.5	524.35	2.1	527.48	530.00	-1.6	37,711	0.00%
2023/01/31	9.9	528.07	7.8	523.28	522.00	2.1	37,910	0.01%
2023/01/30	3.1	536.75	46.8	539.13	543.00	-43.6	37,683	-0.12%
2023/01/17	1.1	501.00	5.3	501.58	503.00	-4.2	36,883	-0.01%
2023/01/16	4.4	504.36	67.9	504.17	505.00	-63.5	37,198	-0.17%
2023/01/13	4.8	500.09	35.9	503.56	500.00	-31.1	37,224	-0.08%
2023/01/12	0	0.00	5.8	486.53	486.50	-5.8	36,813	-0.02%
2023/01/11	1	483.50	2.8	483.67	484.50	-1.8	37,236	0.00%
2023/01/10	2	484.25	33.3	485.39	486.00	-31.3	37,553	-0.08%
2023/01/09	53.3	474.32	12.7	475.24	481.00	40.6	37,698	0.11%
2023/01/06	1.4	458.33	2	458.00	458.50	-0.6	37,829	0.00%
2023/01/05	1	456.50	14.3	457.56	458.50	-13.3	38,114	-0.03%
2023/01/04	4.1	452.99	7	452.93	449.50	-2.9	38,613	-0.01%
2023/01/03	2.8	446.85	3.3	450.18	453.00	-0.5	39,888	0.00%
2022/12/30	1.7	453.24	3	452.50	448.50	-1.4	40,170	0.00%
2022/12/29	3.4	443.88	1.1	445.82	446.00	2.3	40,314	0.01%
2022/12/28	15.3	449.40	1.8	447.50	451.00	13.5	40,705	0.03%
2022/12/27	0.1	458.73	2	461.24	457.00	-1.9	40,835	0.00%
2022/12/26	0.3	456.15	0	0.00	456.50	0.3	41,264	0.00%
2022/12/23	18.6	456.92	0	0.00	455.00	18.6	41,920	0.04%
2022/12/22	1.5	468.44	11.1	467.55	468.00	-9.6	42,189	-0.02%
2022/12/21	11.8	457.78	10	462.00	459.00	1.8	42,527	0.00%
2022/12/20	18.4	458.69	6	459.67	457.50	12.4	42,340	0.03%
2022/12/19	5.6	466.58	2	467.50	466.50	3.6	42,359	0.01%
2022/12/16	14.4	468.91	4	470.25	471.00	10.4	42,503	0.02%
2022/12/15	0	0.00	46	480.17	480.50	-46	42,205	-0.11%
2022/12/14	2	479.98	2.6	478.02	480.50	-0.6	42,204	0.00%
2022/12/13	8.2	473.15	2.2	471.91	471.50	6	42,024	0.01%
2022/12/12	0.5	475.11	0	0.00	475.00	0.5	41,755	0.00%
2022/12/09	5.1	478.42	14.2	481.58	481.50	-9.1	42,057	-0.02%
2022/12/08	14.6	471.53	6.1	471.43	471.50	8.5	42,010	0.02%
2022/12/07	63.7	477.57	6.3	481.90	475.00	57.5	41,933	0.14%
2022/12/06	13.5	484.54	5.7	486.60	478.00	7.8	41,599	0.02%
2022/12/05	5.6	489.98	0	0.00	489.00	5.6	41,283	0.01%
2022/12/02	4.9	491.29	1	495.50	492.50	3.9	41,276	0.01%
2022/12/01	1.2	499.84	17.4	504.04	498.50	-16.2	41,382	-0.04%
2022/11/30	1.1	483.34	13.2	484.91	490.00	-12.2	40,964	-0.03%
2022/11/29	13.3	482.08	3.1	478.62	487.00	10.2	40,277	0.03%
2022/11/28	8.2	486.59	3.2	483.80	480.50	5	40,140	0.01%
2022/11/25	1.5	496.54	17.3	496.53	498.00	-15.8	40,144	-0.04%
2022/11/24	3.1	494.84	42.2	493.67	496.00	-39.1	40,134	-0.10%
2022/11/23	19.9	492.66	15.1	493.69	492.00	4.8	40,081	0.01%
2022/11/22	8.4	487.95	21.7	488.92	491.00	-13.3	39,966	-0.03%
2022/11/21	14.6	483.96	13.1	483.43	482.00	1.5	39,560	0.00%
2022/11/18	9.4	488.37	12.5	490.91	487.00	-3.1	39,221	-0.01%
2022/11/17	9.7	480.69	12.2	481.87	485.00	-2.5	38,864	-0.01%
2022/11/16	29.5	490.24	86.1	490.45	487.00	-56.6	38,432	-0.15%
2022/11/15	19.6	474.71	49.2	470.97	480.00	-29.6	37,352	-0.08%
2022/11/14	7.1	446.84	134.6	443.71	445.00	-127.5	35,699	-0.36%	大賣/鉅額交易
2022/11/11	2.1	438.86	55.6	439.50	441.50	-53.5	34,964	-0.15%
2022/11/10	8.5	408.79	3.8	409.13	407.50	4.7	34,084	0.01%
2022/11/09	33.5	412.18	42.7	409.66	417.00	-9.2	33,896	-0.03%
2022/11/08	2.2	399.11	24.3	397.38	399.00	-22	33,380	-0.07%
2022/11/07	9.6	391.04	19.4	390.48	390.00	-9.9	33,175	-0.03%
2022/11/04	75.5	380.65	0	0.00	382.00	75.5	32,981	0.23%
2022/11/03	20.8	384.81	2	383.75	384.00	18.8	32,855	0.06%
2022/11/02	4.1	392.86	0	395.00	395.00	4.1	32,546	0.01%
2022/11/01	3.7	390.31	0.2	391.25	391.50	3.5	32,493	0.01%
2022/10/31	7.5	386.89	9.3	388.15	390.00	-1.8	32,349	-0.01%
2022/10/28	3.6	379.25	2	377.76	379.50	1.6	32,143	0.01%
2022/10/27	7.1	385.80	6.5	385.75	385.50	0.6	31,934	0.00%
2022/10/26	7.2	377.33	20.1	374.73	376.00	-12.9	31,837	-0.04%
2022/10/25	20.3	376.18	2.1	378.00	371.00	18.2	31,259	0.06%
2022/10/24	22.7	391.74	8	387.82	387.00	14.7	30,471	0.05%
2022/10/21	9.8	391.84	9	393.61	389.50	0.8	30,258	0.00%
2022/10/20	19.3	388.70	15.1	390.34	397.50	4.3	29,946	0.01%
2022/10/19	21.2	397.65	8	401.12	395.50	13.2	29,365	0.04%
2022/10/18	3.2	402.48	2.3	404.10	407.00	1	28,847	0.00%
2022/10/17	21.2	398.24	2	402.00	397.00	19.2	28,600	0.07%
2022/10/14	14	413.29	42.1	413.68	412.00	-28.1	28,282	-0.10%
2022/10/13	15.7	398.92	18.3	399.34	395.00	-2.6	27,964	-0.01%
2022/10/12	27.4	398.34	8.1	398.95	397.50	19.3	27,663	0.07%
2022/10/11	68.3	408.22	7	407.00	401.50	61.3	27,423	0.22%
2022/10/07	5.8	440.69	3.1	439.56	438.00	2.7	26,691	0.01%
2022/10/06	3	447.33	5.1	450.28	451.00	-2.1	26,693	-0.01%
2022/10/05	1.1	442.98	5.9	447.42	445.00	-4.8	26,921	-0.02%
2022/10/04	3.6	430.10	3.1	429.48	429.00	0.6	26,530	0.00%
2022/10/03	15.9	418.23	3.1	421.41	417.00	12.9	26,223	0.05%
2022/09/30	9	424.86	2.2	425.67	422.00	6.7	26,254	0.03%
2022/09/29	10.3	435.26	6.3	435.42	435.00	4.1	26,253	0.02%
2022/09/28	4.7	442.62	4.1	443.52	438.00	0.6	26,244	0.00%
2022/09/27	20.6	448.91	3.3	449.48	448.00	17.3	26,506	0.07%
2022/09/26	9.9	445.18	4.1	447.85	446.50	5.7	26,962	0.02%
2022/09/23	13.8	457.72	2	457.00	455.00	11.8	27,451	0.04%
2022/09/22	11.8	460.84	7	463.29	464.50	4.8	27,727	0.02%
2022/09/21	16.1	472.46	2	471.50	471.00	14.1	27,741	0.05%
2022/09/20	3.1	474.83	6.3	476.20	476.50	-3.2	27,593	-0.01%
2022/09/19	4.9	468.44	0	473.00	467.00	4.9	27,894	0.02%
2022/09/16	4.7	470.05	2	472.00	472.00	2.7	28,073	0.01%
2022/09/15	62.2	476.52	0	0.00	476.50	62.2	28,147	0.22%
2022/09/14	17.8	478.75	10.1	481.01	480.00	7.8	28,278	0.03%
2022/09/13	1.3	493.80	7.1	494.50	493.00	-5.8	28,455	-0.02%
2022/09/12	3.1	485.10	1.3	489.71	486.50	1.8	28,749	0.01%
2022/09/08	7.5	473.57	2.1	473.57	475.00	5.4	29,113	0.02%
2022/09/07	14.3	475.48	4	473.25	472.50	10.3	29,096	0.04%
2022/09/06	1.1	489.80	3.3	490.17	489.00	-2.2	29,112	-0.01%
2022/09/05	3.4	486.87	0	0.00	486.00	3.4	29,439	0.01%
2022/09/02	8.4	487.32	1.1	487.50	485.00	7.3	29,720	0.02%
2022/09/01	33.7	493.86	8	493.94	490.50	25.7	29,578	0.09%
2022/08/31	8.5	499.65	0.1	502.00	505.00	8.4	29,198	0.03%
2022/08/30	23.2	496.91	1.1	499.05	496.00	22.1	28,856	0.08%
2022/08/29	16.9	497.03	2	500.25	498.50	14.9	28,778	0.05%
2022/08/26	1.4	511.73	4.3	513.21	512.00	-2.9	28,629	-0.01%
2022/08/25	5	508.80	3.1	508.66	508.00	2	28,769	0.01%
2022/08/24	3	504.99	2	503.00	503.00	1	29,098	0.00%
2022/08/23	4.5	503.64	4.1	503.76	504.00	0.4	30,061	0.00%
2022/08/22	7.6	511.06	4	512.00	510.00	3.6	30,315	0.01%
2022/08/19	7.1	520.29	2.1	521.00	519.00	5	30,432	0.02%
2022/08/18	5.4	520.43	1.5	520.00	520.00	3.9	30,670	0.01%
2022/08/17	4	523.75	4.6	524.89	527.00	-0.6	30,742	0.00%
2022/08/16	0	524.00	2.1	524.00	525.00	-2.1	30,586	-0.01%
2022/08/15	0	519.00	4.3	520.56	523.00	-4.3	30,524	-0.01%
2022/08/12	3	517.00	4.4	515.51	517.00	-1.4	30,547	0.00%
2022/08/11	1	513.00	64.9	511.97	514.00	-63.9	30,704	-0.21%
2022/08/10	59	501.88	3	500.00	500.00	56	30,818	0.18%
2022/08/09	5.5	506.16	7	507.71	510.00	-1.5	30,879	0.00%
2022/08/08	5.3	511.58	11.3	513.15	512.00	-6	30,879	-0.02%
2022/08/05	12	512.50	10	513.06	516.00	2	31,041	0.01%
2022/08/04	2.5	497.18	3.2	500.70	500.00	-0.8	31,033	0.00%
2022/08/03	3	496.34	9.1	496.77	501.00	-6.1	31,051	-0.02%
2022/08/02	5.5	492.18	8	490.75	492.00	-2.5	31,285	-0.01%
2022/08/01	1.6	501.92	2	504.00	504.00	-0.4	31,013	0.00%
2022/07/29	3.1	507.36	9.8	508.34	509.00	-6.7	31,151	-0.02%
2022/07/28	4	503.00	5	506.20	501.00	-1	31,006	0.00%
2022/07/27	8	495.56	7.4	500.04	502.00	0.7	30,718	0.00%
2022/07/26	4.3	493.73	5.1	499.09	495.00	-0.8	30,869	0.00%
2022/07/25	4.1	500.51	2.1	499.29	499.50	2	31,179	0.01%
2022/07/22	2	501.51	1.1	501.06	503.00	1	31,681	0.00%
2022/07/21	7	496.22	9.3	498.92	501.00	-2.2	32,190	-0.01%
2022/07/20	4.2	496.80	5.2	499.98	495.00	-1	32,415	0.00%
2022/07/19	7.1	488.39	2.1	489.05	491.00	5	32,545	0.02%
2022/07/18	4.3	495.16	13.3	494.24	495.50	-9	32,701	-0.03%
2022/07/15	14.3	488.99	20.5	488.05	492.50	-6.1	32,356	-0.02%
2022/07/14	13.1	470.76	16.2	471.29	475.00	-3.1	31,952	-0.01%
2022/07/13	9.3	471.00	7.5	470.59	470.50	1.8	31,697	0.01%
2022/07/12	3.1	450.56	9.2	453.64	449.50	-6	31,226	-0.02%
2022/07/11	4	463.39	16.1	466.88	462.00	-12.1	31,311	-0.04%
2022/07/08	9.1	463.72	22.4	467.21	467.00	-13.3	31,263	-0.04%
2022/07/07	24.4	454.10	75.3	447.71	457.50	-50.9	31,229	-0.16%
2022/07/06	64.5	442.37	13.1	440.58	435.50	51.4	30,937	0.17%
2022/07/05	99.5	438.76	156	438.49	446.00	-56.5	30,873	-0.18%	大賣/
2022/07/04	35.4	445.37	27	447.94	440.00	8.4	30,506	0.03%
2022/07/01	91.9	463.50	233	454.97	453.50	-141.1	30,347	-0.47%	大賣/鉅額交易
2022/06/30	30.7	477.91	14.3	480.44	476.00	16.4	29,946	0.05%
2022/06/29	24.3	493.49	0.1	495.00	491.00	24.2	29,671	0.08%
2022/06/28	2.3	497.32	4.1	498.61	497.50	-1.8	29,540	-0.01%
2022/06/27	11.4	501.68	10.1	502.04	498.50	1.3	29,972	0.00%
2022/06/24	2.3	490.12	4	491.88	486.50	-1.7	29,589	-0.01%
2022/06/23	26.6	488.18	14.3	489.99	485.50	12.3	29,563	0.04%
2022/06/22	5.8	496.84	2.1	495.86	494.50	3.7	29,273	0.01%
2022/06/21	5.1	500.85	16	502.75	505.00	-11	29,091	-0.04%
2022/06/20	13.5	498.92	7.2	496.51	498.00	6.4	28,969	0.02%
2022/06/17	15.8	501.07	2.2	503.09	501.00	13.6	28,737	0.05%
2022/06/16	4.2	510.74	1.5	514.81	508.00	2.7	28,369	0.01%
2022/06/15	10.5	510.15	11	510.27	509.00	-0.5	28,692	0.00%
2022/06/14	18.7	510.12	0	0.00	513.00	18.7	29,113	0.06%
2022/06/13	10.2	516.88	1.1	517.00	516.00	9.1	29,231	0.03%
2022/06/10	11.1	530.78	0	0.00	530.00	11.1	29,915	0.04%
2022/06/09	0.1	540.11	1	540.00	541.00	-0.9	30,121	0.00%
2022/06/08	5	543.40	11.3	539.98	544.00	-6.3	30,495	-0.02%
2022/06/07	10.6	535.90	11	534.64	535.00	-0.4	30,939	0.00%
2022/06/06	8	542.50	0.1	543.00	540.00	8	31,482	0.03%
2022/06/02	3.7	540.97	2	542.00	540.00	1.7	32,503	0.01%
2022/06/01	9.2	549.38	2.2	550.70	549.00	7	33,586	0.02%
2022/05/31	0	547.00	18.2	559.92	560.00	-18.2	34,031	-0.05%
2022/05/30	3.7	540.59	13.1	541.11	547.00	-9.4	33,392	-0.03%
2022/05/27	3.3	526.92	9.1	523.70	530.00	-5.8	33,493	-0.02%
2022/05/26	7.2	515.07	30	523.43	514.00	-22.8	34,140	-0.07%
2022/05/25	30.1	524.83	20.3	521.55	524.00	9.8	35,151	0.03%
2022/05/24	3.2	524.00	6.1	525.90	520.00	-2.9	36,006	-0.01%
2022/05/23	0.4	530.60	26	532.69	528.00	-25.7	36,242	-0.07%
2022/05/20	36.1	528.06	9.3	527.03	530.00	26.8	36,525	0.07%
2022/05/19	12.7	523.21	6.2	523.10	522.00	6.5	36,544	0.02%
2022/05/18	3.5	537.35	16.5	540.32	538.00	-13	36,409	-0.04%
2022/05/17	16	529.44	24.5	525.68	530.00	-8.5	36,201	-0.02%
2022/05/16	3.4	521.43	50.2	522.10	520.00	-46.8	36,213	-0.13%
2022/05/13	28.4	510.70	10.2	510.94	511.00	18.2	36,226	0.05%
2022/05/12	12.1	509.31	41	514.93	505.00	-28.9	36,205	-0.08%
2022/05/11	12.3	522.53	14.1	519.63	521.00	-1.8	36,111	0.00%
2022/05/10	16	510.69	4.3	507.69	518.00	11.8	36,236	0.03%
2022/05/09	4.4	522.40	6.1	521.69	520.00	-1.7	36,043	0.00%
2022/05/06	5.3	528.80	0	0.00	528.00	5.3	36,311	0.01%
2022/05/05	1	540.03	0.4	541.97	542.00	0.7	36,719	0.00%
2022/05/04	0.6	533.27	2.4	532.74	534.00	-1.9	36,878	-0.01%
2022/05/03	3.5	533.82	3.1	533.52	531.00	0.4	37,474	0.00%
2022/04/29	6.2	538.71	12.1	540.66	538.00	-6	37,822	-0.02%
2022/04/28	4.8	528.47	4.3	529.26	531.00	0.5	38,037	0.00%
2022/04/27	42.6	529.42	1.1	529.05	526.00	41.5	38,056	0.11%
2022/04/26	7.8	546.59	1	548.00	546.00	6.8	37,799	0.02%
2022/04/25	20.2	549.34	33	548.82	547.00	-12.8	37,929	-0.03%
2022/04/22	16.8	557.87	3	558.00	558.00	13.8	38,201	0.04%
2022/04/21	2.1	566.96	1	569.96	565.00	1.1	39,298	0.00%
2022/04/20	4.3	564.58	12.1	569.73	570.00	-7.9	39,626	-0.02%
2022/04/19	2.1	564.05	10	568.00	565.00	-7.9	39,813	-0.02%
2022/04/18	1.6	561.98	0	0.00	561.00	1.6	40,089	0.00%
2022/04/15	105	562.07	6.1	562.69	562.00	98.9	40,464	0.24%	大買/
2022/04/14	5.7	576.18	22	577.05	573.00	-16.3	40,632	-0.04%
2022/04/13	14.1	572.34	27.4	569.57	573.00	-13.3	41,201	-0.03%
2022/04/12	7.5	557.17	0.3	560.33	557.00	7.2	41,763	0.02%
2022/04/11	38.3	561.15	2	562.50	558.00	36.3	42,575	0.09%
2022/04/08	7	567.34	2	568.00	567.00	5	43,114	0.01%
2022/04/07	45.9	569.91	1.1	566.27	566.00	44.8	42,975	0.10%
2022/04/06	19.1	577.86	2	578.50	578.00	17.1	42,670	0.04%
2022/04/01	10.9	585.41	6	588.33	589.00	4.9	42,608	0.01%
2022/03/31	0.1	597.00	0.4	596.50	597.00	-0.3	42,383	0.00%
2022/03/30	68.2	599.81	50.1	599.20	600.00	18.1	42,190	0.04%
2022/03/29	1.2	586.17	10.2	588.99	589.00	-9	41,780	-0.02%
2022/03/28	26.7	581.99	6.1	582.40	584.00	20.6	41,696	0.05%
2022/03/25	1.2	595.98	9.8	596.72	598.00	-8.6	41,541	-0.02%
2022/03/24	0.1	587.91	12	589.83	591.00	-11.9	41,462	-0.03%
2022/03/23	2	589.00	12.7	589.91	590.00	-10.7	41,530	-0.03%
2022/03/22	4.2	580.12	1	583.00	583.00	3.2	41,462	0.01%
2022/03/21	0.2	586.00	11.2	586.90	586.00	-11	41,489	-0.03%
2022/03/18	3.4	579.68	50	579.22	581.00	-46.7	41,509	-0.11%
2022/03/17	20.6	579.66	68.7	579.07	582.00	-48.1	41,034	-0.12%
2022/03/16	17.1	557.30	3	560.00	558.00	14.1	40,193	0.03%
2022/03/15	71.1	559.56	4.1	558.32	558.00	67	39,654	0.17%
2022/03/14	9.7	575.15	0	0.00	572.00	9.7	38,771	0.03%
2022/03/11	29.5	577.49	0	583.00	575.00	29.5	38,519	0.08%
2022/03/10	7.3	585.95	27.3	587.48	587.00	-20	38,267	-0.05%
2022/03/09	24.9	570.50	13.1	570.85	568.00	11.9	37,892	0.03%
2022/03/08	55.3	565.07	56	562.47	563.00	-0.7	37,776	0.00%
2022/03/07	69	577.50	5	577.20	576.00	64	36,818	0.17%
2022/03/04	38.2	594.94	8	595.50	595.00	30.2	36,413	0.08%
2022/03/03	14.9	603.21	3	604.32	602.00	11.9	35,872	0.03%
2022/03/02	15.5	601.39	9	601.89	601.00	6.5	35,752	0.02%
2022/03/01	44.9	604.54	11	606.73	604.00	33.9	35,275	0.10%
2022/02/25	63.9	604.61	11	605.36	604.00	52.9	34,503	0.15%
2022/02/24	64.1	611.45	22.2	615.90	604.00	41.9	33,345	0.13%
2022/02/23	36.9	625.19	5	626.00	625.00	31.9	32,459	0.10%
2022/02/22	10	626.74	8.7	627.07	627.00	1.4	32,519	0.00%
2022/02/21	6.5	633.41	2	633.50	632.00	4.5	32,286	0.01%
2022/02/18	5.4	637.88	0	0.00	637.00	5.4	32,218	0.02%
2022/02/17	0.2	644.50	9.1	644.55	645.00	-8.9	32,220	-0.03%
2022/02/16	2.3	644.18	10.5	644.20	646.00	-8.2	32,177	-0.03%
2022/02/15	13.2	636.38	7	635.86	633.00	6.2	32,021	0.02%
2022/02/14	6.5	638.21	2.1	637.10	637.00	4.4	31,963	0.01%
2022/02/11	8.2	648.30	4	646.75	650.00	4.2	31,766	0.01%
2022/02/10	22.2	642.74	57.4	640.99	649.00	-35.2	31,980	-0.11%
2022/02/09	2.9	632.21	9	634.78	633.00	-6.1	31,733	-0.02%
2022/02/08	4.5	630.60	0.1	641.00	628.00	4.4	31,787	0.01%
2022/02/07	3.3	635.07	6	637.50	635.00	-2.7	31,425	-0.01%
2022/01/26	5.7	638.16	3.1	638.02	636.00	2.6	30,649	0.01%
2022/01/25	14.1	641.07	0	0.00	641.00	14.1	30,403	0.05%
2022/01/24	17.1	644.27	18.3	648.05	653.00	-1.1	29,800	0.00%
2022/01/21	10.7	641.26	19.2	642.84	641.00	-8.5	29,444	-0.03%
2022/01/20	31.1	652.12	12	649.42	651.00	19.1	28,894	0.07%
2022/01/19	21.3	655.07	11.1	655.85	654.00	10.2	28,369	0.04%
2022/01/18	4.1	670.65	1	676.00	662.00	3.1	28,030	0.01%
2022/01/17	9.8	686.13	67.4	684.91	683.00	-57.6	27,585	-0.21%
2022/01/14	70.2	666.33	111.6	668.70	672.00	-41.4	26,825	-0.15%	大賣/
2022/01/13	55.1	656.87	9.4	659.45	661.00	45.7	25,511	0.18%
2022/01/12	14.2	655.44	8.3	654.41	660.00	5.9	25,150	0.02%
2022/01/11	1.1	641.63	20.1	646.25	651.00	-19	24,793	-0.08%
2022/01/10	44.1	634.06	27.1	634.32	643.00	17	24,559	0.07%
2022/01/07	6.2	637.73	5	640.80	634.00	1.2	24,807	0.00%
2022/01/06	20.2	638.81	20	642.02	644.00	0.2	24,402	0.00%
2022/01/05	75.5	648.74	24.9	657.42	650.00	50.6	23,830	0.21%
2022/01/04	20.4	652.70	125	652.49	656.00	-104.6	23,113	-0.45%	大賣/鉅額交易
2022/01/03	66.2	625.69	16.2	627.39	631.00	50	22,096	0.23%
2021/12/30	0.2	616.00	0.1	617.00	615.00	0.1	21,411	0.00%
2021/12/29	3	616.00	51.6	615.35	616.00	-48.6	21,625	-0.22%
2021/12/28	13.1	614.15	37.3	612.36	615.00	-24.2	21,780	-0.11%
2021/12/27	19	608.05	3.3	608.30	606.00	15.7	21,565	0.07%
2021/12/24	0	0.00	5	606.80	604.00	-5	21,905	-0.02%
2021/12/23	0.2	604.00	5.1	606.39	606.00	-4.9	22,229	-0.02%
2021/12/22	0	0.00	13	599.46	600.00	-13	22,772	-0.06%
2021/12/21	20.4	598.17	6	598.00	597.00	14.4	22,887	0.06%
2021/12/20	7.1	598.44	0	0.00	598.00	7.1	22,928	0.03%
2021/12/17	1	600.00	14	601.71	607.00	-13	22,850	-0.06%
2021/12/16	14	603.43	0.3	604.00	605.00	13.7	22,810	0.06%
2021/12/15	3.3	597.28	1	597.02	600.00	2.3	23,123	0.01%
2021/12/14	11.4	598.03	0	0.00	599.00	11.4	23,438	0.05%
2021/12/13	0	605.67	0.1	607.00	601.00	0	23,437	0.00%
2021/12/10	2	603.50	0	0.00	605.00	2	23,532	0.01%
2021/12/09	0	0.00	1	604.00	608.00	-1	23,598	0.00%
2021/12/08	3	606.01	8	614.00	602.00	-5	23,667	-0.02%
2021/12/07	9	601.22	19.1	602.41	607.00	-10.1	23,591	-0.04%
2021/12/06	17.1	604.93	0	605.00	600.00	17.1	23,593	0.07%
2021/12/03	2	609.00	16	610.50	608.00	-14	23,830	-0.06%
2021/12/02	16	611.75	46.6	608.35	615.00	-30.6	23,887	-0.13%
2021/12/01	22	597.55	0.1	598.00	600.00	22	24,062	0.09%
2021/11/30	3.1	593.00	0.1	600.00	596.00	3.1	24,563	0.01%
2021/11/29	5.2	593.65	0.2	595.67	593.00	5.1	23,931	0.02%
2021/11/26	14	595.10	1	596.00	596.00	13	24,042	0.05%
2021/11/25	0.4	602.69	9	603.92	603.00	-8.7	24,477	-0.04%
2021/11/24	18.3	604.30	0.1	609.00	603.00	18.2	24,888	0.07%
2021/11/23	0.1	611.00	0	0.00	612.00	0.1	24,999	0.00%
2021/11/22	1	618.00	1.1	615.89	615.00	-0.1	25,405	0.00%
2021/11/19	3	619.67	9.8	619.26	618.00	-6.8	25,525	-0.03%
2021/11/18	2.2	609.05	1	611.00	613.00	1.2	25,347	0.00%
2021/11/17	1	609.00	2	611.00	610.00	-1	25,574	0.00%
2021/11/16	0	0.00	2.2	609.16	610.00	-2.2	26,005	-0.01%
2021/11/15	2	611.00	2.3	608.13	608.00	-0.3	26,303	0.00%
2021/11/12	10	608.80	9.2	607.56	604.00	0.9	26,772	0.00%
2021/11/11	2.1	602.14	0	0.00	606.00	2.1	27,033	0.01%
2021/11/10	16	610.00	9.1	610.11	612.00	6.9	27,047	0.03%
2021/11/09	3	613.00	21.5	612.67	611.00	-18.5	27,155	-0.07%
2021/11/08	10	600.50	10	599.20	602.00	0	26,754	0.00%
2021/11/05	45	599.78	83.2	598.81	600.00	-38.2	26,758	-0.14%
2021/11/04	7.1	586.31	9	585.56	587.00	-1.9	26,490	-0.01%
2021/11/02	0.5	591.00	0	590.00	592.00	0.5	26,538	0.00%
2021/11/01	1.1	590.95	1.1	591.82	590.00	-0.1	26,537	0.00%
2021/10/29	2.4	590.13	0	0.00	590.00	2.4	26,607	0.01%
2021/10/28	2.1	593.95	30	592.00	595.00	-27.9	26,557	-0.11%
2021/10/27	1	597.00	12	597.58	599.00	-11	26,672	-0.04%
2021/10/26	22	597.36	12.2	597.00	599.00	9.8	26,739	0.04%
2021/10/25	22	592.45	0	0.00	593.00	22	26,792	0.08%
2021/10/21	1.1	598.92	11	597.01	596.00	-9.9	27,178	-0.04%
2021/10/20	0	598.00	13.6	601.66	598.00	-13.6	27,268	-0.05%
2021/10/19	14	598.71	18.1	599.00	600.00	-4	27,250	-0.01%
2021/10/18	18.1	602.37	8.1	603.96	590.00	10	27,394	0.04%
2021/10/15	28.3	595.27	40.7	594.64	600.00	-12.5	27,505	-0.05%
2021/10/14	4.5	574.19	4.1	576.96	573.00	0.4	26,875	0.00%
2021/10/13	2.4	571.64	0.1	573.00	571.00	2.4	27,320	0.01%
2021/10/12	2.3	565.85	10	566.70	575.00	-7.7	27,970	-0.03%
2021/10/08	1.1	578.91	1	580.00	575.00	0.1	27,894	0.00%
2021/10/07	33.1	579.17	24.2	578.84	580.00	8.9	28,229	0.03%
2021/10/06	57.7	573.59	1	569.00	571.00	56.7	28,639	0.20%
2021/10/05	6.6	562.29	3.1	567.94	572.00	3.5	28,619	0.01%
2021/10/04	2	572.13	23.3	573.32	572.00	-21.3	28,539	-0.07%
2021/10/01	3.7	572.36	10.4	572.09	574.00	-6.7	28,542	-0.02%
2021/09/30	15.6	579.98	0	0.00	580.00	15.6	28,214	0.06%
2021/09/29	29.3	579.32	10	577.50	580.00	19.3	27,922	0.07%
2021/09/28	11.2	594.03	0	0.00	594.00	11.2	27,582	0.04%
2021/09/27	0	598.00	0.1	599.00	602.00	-0.1	27,608	0.00%
2021/09/24	0	0.00	1.6	595.53	598.00	-1.6	27,588	-0.01%
2021/09/23	5	588.81	0.8	591.25	588.00	4.2	27,724	0.02%
2021/09/22	15	586.35	24.9	586.61	586.00	-9.9	27,840	-0.04%
2021/09/17	27	603.00	8.2	608.24	600.00	18.8	27,413	0.07%
2021/09/16	8.2	601.31	1	600.00	600.00	7.2	27,048	0.03%
2021/09/15	1.3	607.82	0	0.00	607.00	1.3	26,949	0.00%
2021/09/14	3	615.00	0	0.00	613.00	3	27,131	0.01%
2021/09/13	11.3	616.05	16	618.06	615.00	-4.7	27,354	-0.02%
2021/09/10	24	619.13	27.6	618.52	622.00	-3.6	27,838	-0.01%
2021/09/09	31.1	617.20	19	616.63	619.00	12.1	28,111	0.04%
2021/09/08	18.5	621.08	20.1	620.87	619.00	-1.6	28,180	-0.01%
2021/09/07	4.1	630.12	40	632.83	623.00	-35.9	27,980	-0.13%
2021/09/06	57	630.32	64.6	626.46	631.00	-7.6	27,971	-0.03%
2021/09/03	45	617.22	34.9	618.09	620.00	10.1	27,449	0.04%
2021/09/02	11.4	613.79	5.5	612.62	607.00	5.9	27,066	0.02%
2021/09/01	1.3	610.92	26.3	612.29	613.00	-25	26,999	-0.09%
2021/08/31	1.4	603.31	19.7	604.92	614.00	-18.2	26,721	-0.07%
2021/08/30	16.3	601.74	19.4	601.06	605.00	-3.1	26,128	-0.01%
2021/08/27	23	598.61	16.5	596.80	599.00	6.5	25,782	0.03%
2021/08/26	2.5	597.79	22.5	598.88	594.00	-19.9	25,682	-0.08%
2021/08/25	20	582.00	11	582.81	585.00	9	25,316	0.04%
2021/08/24	2.1	573.51	28	573.89	572.00	-26	25,155	-0.10%
2021/08/23	31.1	568.68	2.3	568.20	566.00	28.8	25,251	0.11%
2021/08/20	9.8	556.85	5.1	559.63	552.00	4.7	25,175	0.02%
2021/08/19	4.4	562.92	1.1	559.19	559.00	3.4	25,451	0.01%
2021/08/18	11.8	570.41	1	567.00	574.00	10.8	25,116	0.04%
2021/08/17	0.2	581.00	3.1	580.65	580.00	-2.9	24,938	-0.01%
2021/08/16	1	580.00	1	583.00	584.00	0	24,674	0.00%
2021/08/13	3.6	580.99	5.7	579.39	581.00	-2.1	24,808	-0.01%
2021/08/12	0	586.00	0.2	587.00	586.00	-0.2	24,928	0.00%
2021/08/11	21	587.00	4.3	588.35	590.00	16.7	25,152	0.07%
2021/08/10	0.2	593.00	2	592.50	591.00	-1.8	25,546	-0.01%
2021/08/09	0.1	588.50	1	588.00	595.00	-0.9	26,196	0.00%
2021/08/06	11.1	589.99	0.1	591.00	591.00	11	26,530	0.04%
2021/08/05	0	0.00	10.1	596.00	596.00	-10.1	27,414	-0.04%
2021/08/04	0	0.00	4.1	596.44	596.00	-4.1	29,354	-0.01%
2021/08/03	0	0.00	5.1	592.57	594.00	-5.1	30,002	-0.02%
2021/08/02	0.1	590.00	3.3	583.69	590.00	-3.2	29,962	-0.01%
2021/07/30	1.1	580.18	2.1	581.00	580.00	-1	30,038	0.00%
2021/07/29	3.3	578.77	0.1	581.00	583.00	3.2	30,233	0.01%
2021/07/28	11.3	574.36	1.1	573.18	579.00	10.2	30,333	0.03%
2021/07/27	2.4	580.34	1	583.00	580.00	1.4	30,401	0.00%
2021/07/26	3	581.41	0	0.00	580.00	3	30,799	0.01%
2021/07/23	1.2	587.82	0	0.00	585.00	1.2	30,969	0.00%
2021/07/22	0	0.00	3.5	591.49	591.00	-3.5	31,114	-0.01%
2021/07/21	1.6	583.63	0.6	583.16	585.00	1	31,118	0.00%
2021/07/20	6.6	581.16	2.2	581.18	581.00	4.4	31,202	0.01%
2021/07/19	7.1	581.35	1	583.00	582.00	6.1	31,407	0.02%
2021/07/16	29.6	591.30	88.2	590.88	589.00	-58.6	31,294	-0.19%
2021/07/15	4	613.00	1.1	612.00	614.00	2.9	30,968	0.01%
2021/07/14	4.1	612.00	12.9	613.21	613.00	-8.8	31,179	-0.03%
2021/07/13	17.2	604.87	24.4	605.22	607.00	-7.3	30,943	-0.02%
2021/07/12	3.2	594.25	1.4	595.50	593.00	1.8	30,876	0.01%
2021/07/09	3.4	581.90	6	583.17	584.00	-2.6	30,911	-0.01%
2021/07/08	6.2	588.70	0.3	590.00	588.00	5.9	30,928	0.02%
2021/07/07	5.3	590.00	1	592.00	594.00	4.3	31,008	0.01%
2021/07/06	4.6	591.02	12	594.75	592.00	-7.4	31,101	-0.02%
2021/07/05	14.1	594.28	2.2	593.05	591.00	11.9	31,340	0.04%
2021/07/02	1.2	589.21	0	0.00	588.00	1.2	31,258	0.00%
2021/07/01	0.1	592.83	0.2	593.00	593.00	-0.1	31,362	0.00%
2021/06/30	1	595.00	3.1	597.35	595.00	-2.1	31,667	-0.01%
2021/06/29	0	0.00	4.6	595.12	595.00	-4.6	31,970	-0.01%
2021/06/28	0.2	587.99	1.2	587.04	590.00	-1	32,137	0.00%
2021/06/25	0.1	590.97	0.8	591.18	591.00	-0.7	32,438	0.00%
2021/06/24	54.3	591.99	9	598.00	590.00	45.3	32,754	0.14%
2021/06/23	12	590.99	11.1	589.32	595.00	0.9	33,092	0.00%
2021/06/22	10.1	580.85	1.1	583.74	578.00	8.9	33,647	0.03%
2021/06/21	13.9	585.06	0.4	585.00	583.00	13.5	34,968	0.04%
2021/06/18	0.3	603.80	0	0.00	603.00	0.3	34,720	0.00%
2021/06/17	0.6	600.68	0.2	603.00	606.00	0.4	34,743	0.00%
2021/06/16	2.1	606.47	18.1	606.83	605.00	-16	35,540	-0.05%
2021/06/15	26.1	608.04	7.3	607.92	609.00	18.8	35,598	0.05%
2021/06/11	0.1	600.00	17.1	601.82	602.00	-17.1	35,823	-0.05%
2021/06/10	13.2	596.73	4.8	596.21	599.00	8.4	36,035	0.02%
2021/06/09	1.6	585.00	1	584.03	586.00	0.6	36,016	0.00%
2021/06/08	1	590.01	1	589.00	589.00	0	36,234	0.00%
2021/06/07	2.4	587.99	5	588.20	592.00	-2.6	36,918	-0.01%
2021/06/04	1.5	592.37	3.1	592.02	595.00	-1.5	37,301	0.00%
2021/06/03	9.2	599.95	13.3	598.75	596.00	-4.1	38,183	-0.01%
2021/06/02	0.8	595.86	4.8	595.97	595.00	-4	38,551	-0.01%
2021/06/01	1	598.00	1.5	597.33	598.00	-0.5	39,517	0.00%
2021/05/31	5.2	594.85	22.1	594.95	597.00	-16.9	40,346	-0.04%
2021/05/28	27.2	588.10	11.8	589.58	590.00	15.4	40,639	0.04%
2021/05/27	2.6	575.60	1.1	582.00	582.00	1.5	41,053	0.00%
2021/05/26	2.2	584.44	31.4	586.87	585.00	-29.2	41,879	-0.07%
2021/05/25	32.6	580.19	18.2	581.33	583.00	14.4	42,287	0.03%
2021/05/24	4.2	567.56	0.3	569.40	568.00	3.9	42,837	0.01%
2021/05/21	3.3	569.38	7.4	572.58	573.00	-4	43,410	-0.01%
2021/05/20	3.4	562.86	1	562.06	567.00	2.4	43,561	0.01%
2021/05/19	16.1	568.07	5.5	570.64	567.00	10.6	43,903	0.02%
2021/05/18	6.5	565.07	23.2	562.65	572.00	-16.8	44,304	-0.04%
2021/05/17	11	547.45	9.9	548.02	549.00	1.1	45,369	0.00%
2021/05/14	5.5	555.67	9.4	555.45	557.00	-3.9	45,319	-0.01%
2021/05/13	18.2	553.66	6	547.67	547.00	12.2	45,467	0.03%
2021/05/12	29.8	552.80	40.7	550.49	560.00	-10.8	45,166	-0.02%
2021/05/11	21.2	574.48	2.6	574.35	571.00	18.6	44,280	0.04%
2021/05/10	3.4	592.03	18	593.11	589.00	-14.6	44,416	-0.03%
2021/05/07	27.3	596.55	19.4	596.33	599.00	7.9	45,584	0.02%
2021/05/06	3.7	584.47	2	582.07	587.00	1.7	46,722	0.00%
2021/05/05	13.4	586.65	2	586.50	585.00	11.4	47,208	0.02%
2021/05/04	11.4	587.77	69.3	587.28	591.00	-57.9	48,387	-0.12%
2021/05/03	19.5	590.49	11	590.91	588.00	8.5	49,264	0.02%
2021/04/29	3.3	601.74	1.6	606.19	600.00	1.7	50,651	0.00%
2021/04/28	3	603.39	1	603.00	602.00	2	51,603	0.00%
2021/04/27	1	606.01	15	608.60	610.00	-14	52,569	-0.03%
2021/04/26	17	609.12	10.1	608.59	610.00	6.9	52,974	0.01%
2021/04/23	11.1	598.74	10.1	601.64	602.00	1	53,221	0.00%
2021/04/22	6.8	594.27	0.1	598.00	591.00	6.8	54,289	0.01%
2021/04/21	69.5	592.44	8	596.63	592.00	61.5	54,977	0.11%
2021/04/20	16.9	599.81	11	599.64	602.00	5.9	55,381	0.01%
2021/04/19	6.7	602.76	59	603.00	603.00	-52.3	55,639	-0.09%
2021/04/16	24.4	608.49	7.5	608.33	610.00	16.9	56,050	0.03%
2021/04/15	26.2	608.91	33.2	612.60	619.00	-7	56,233	-0.01%
2021/04/14	29.2	608.25	24.1	607.21	612.00	5.2	56,528	0.01%
2021/04/13	34.1	610.17	14.2	609.29	605.00	20	56,911	0.04%
2021/04/12	2.2	605.09	4	609.50	605.00	-1.8	57,051	0.00%
2021/04/09	0	0.00	42.1	616.85	610.00	-42.1	57,321	-0.07%
2021/04/08	35	608.43	3.2	608.16	613.00	31.9	57,365	0.06%
2021/04/07	0.4	609.14	5.6	610.72	610.00	-5.2	57,737	-0.01%
2021/04/06	3.1	613.60	10.7	612.15	610.00	-7.6	57,660	-0.01%
2021/04/01	63.1	599.14	10.6	599.96	602.00	52.5	57,368	0.09%
2021/03/31	10.7	591.01	0.6	589.17	587.00	10.1	56,856	0.02%
2021/03/30	3.1	594.69	5	596.60	597.00	-2	56,461	0.00%
2021/03/29	4	599.50	17.2	598.58	599.00	-13.2	56,211	-0.02%
2021/03/26	21.8	587.51	18.2	586.75	590.00	3.6	55,953	0.01%
2021/03/25	30.9	574.40	20.4	576.08	575.00	10.5	55,920	0.02%
2021/03/24	44.4	575.72	16.1	577.64	576.00	28.3	55,457	0.05%
2021/03/23	5	597.40	19	597.68	594.00	-14	54,309	-0.03%
2021/03/22	28.4	593.41	3.1	590.66	593.00	25.4	54,686	0.05%
2021/03/19	9.3	592.72	6.1	592.57	591.00	3.2	54,782	0.01%
2021/03/18	15.5	606.29	3	605.33	602.00	12.5	54,107	0.02%
2021/03/17	6.9	605.20	17	604.81	604.00	-10.1	54,378	-0.02%
2021/03/16	5.2	611.37	8.1	610.37	613.00	-2.9	54,428	-0.01%
2021/03/15	1.2	610.18	3.7	611.27	611.00	-2.4	54,533	0.00%
2021/03/12	4	612.50	25.4	615.00	614.00	-21.4	54,756	-0.04%
2021/03/11	44.3	604.89	18.5	603.79	609.00	25.8	54,940	0.05%
2021/03/10	2.2	598.11	12	600.16	597.00	-9.8	54,886	-0.02%
2021/03/09	26.8	590.91	27.1	590.31	595.00	-0.3	54,812	0.00%
2021/03/08	30.8	602.53	33.5	606.12	598.00	-2.7	54,509	-0.01%
2021/03/05	33.8	596.19	18.4	598.43	601.00	15.4	54,407	0.03%
2021/03/04	20.1	604.52	3.1	605.35	601.00	17	55,072	0.03%
2021/03/03	22.3	613.09	20	617.85	622.00	2.3	54,495	0.00%
2021/03/02	5.4	614.38	6.1	617.16	609.00	-0.7	54,173	0.00%
2021/02/26	26.2	611.27	7	612.00	606.00	19.2	53,964	0.04%
2021/02/25	11.7	632.05	5.1	632.63	635.00	6.6	52,692	0.01%
2021/02/24	13.9	629.71	6.1	627.25	625.00	7.7	52,607	0.01%
2021/02/23	12.3	639.84	6.1	639.21	641.00	6.1	52,044	0.01%
2021/02/22	6.1	655.08	10.1	657.91	650.00	-4.1	51,947	-0.01%
2021/02/19	10	653.16	9.1	651.79	652.00	1	52,176	0.00%
2021/02/18	23.1	660.43	11.6	662.81	660.00	11.6	52,545	0.02%
2021/02/17	34.8	664.92	28.9	663.60	663.00	5.9	53,026	0.01%
2021/02/05	6	636.33	9.2	636.35	632.00	-3.2	51,751	-0.01%
2021/02/04	13.2	625.01	54.4	625.85	627.00	-41.2	51,532	-0.08%
2021/02/03	26.4	635.69	29.9	638.35	630.00	-3.5	51,372	-0.01%
2021/02/02	13.3	630.85	14.3	631.72	632.00	-0.9	51,141	0.00%
2021/02/01	33.6	599.11	83.4	593.52	611.00	-49.8	50,489	-0.10%
2021/01/29	49.1	601.17	31	605.29	591.00	18.1	49,869	0.04%
2021/01/28	49.8	601.08	11.3	600.49	601.00	38.6	48,943	0.08%
2021/01/27	24.6	617.63	6.3	619.56	615.00	18.3	47,962	0.04%
2021/01/26	137.8	630.33	49	622.57	617.00	88.8	47,470	0.19%	大買/
2021/01/25	39.4	634.84	53.1	639.59	633.00	-13.7	46,362	-0.03%
2021/01/22	90.6	653.13	128	657.69	649.00	-37.4	45,606	-0.08%	大賣/
2021/01/21	90.5	664.25	51.6	664.62	673.00	38.9	44,212	0.09%
2021/01/20	20.5	638.81	59.7	636.43	647.00	-39.3	43,140	-0.09%
2021/01/19	61.4	622.44	16	623.01	627.00	45.4	42,109	0.11%
2021/01/18	5.1	602.17	17.3	603.01	607.00	-12.2	41,518	-0.03%
2021/01/15	21.2	612.33	21.1	613.58	601.00	0.1	41,069	0.00%
2021/01/14	35.4	590.39	41	594.53	592.00	-5.6	39,930	-0.01%
2021/01/13	41.7	599.09	12.2	599.99	605.00	29.5	39,145	0.08%
2021/01/12	13.8	588.26	7.1	589.48	591.00	6.7	38,521	0.02%
2021/01/11	14.7	577.20	6.6	578.95	584.00	8.1	38,259	0.02%
2021/01/08	66.7	577.87	54	579.20	580.00	12.7	38,224	0.03%
2021/01/07	65.8	564.51	9.4	562.29	565.00	56.4	38,028	0.15%
2021/01/06	8.6	550.49	16.1	550.02	549.00	-7.4	37,855	-0.02%
2021/01/05	13.4	538.03	17.1	537.96	542.00	-3.7	37,732	-0.01%
2021/01/04	15.6	537.19	10.3	536.56	536.00	5.3	38,236	0.01%
2020/12/31	2.1	526.53	33	526.12	530.00	-31	38,602	-0.08%
2020/12/30	35.3	519.83	39.2	516.93	525.00	-4	38,818	-0.01%
2020/12/29	1.2	515.83	76	515.92	515.00	-74.8	38,642	-0.19%
2020/12/28	9.2	513.65	1.1	514.91	515.00	8.1	38,859	0.02%
2020/12/25	1.1	511.14	15	512.20	511.00	-14	38,996	-0.04%
2020/12/24	2	510.00	0.5	511.00	510.00	1.5	39,326	0.00%
2020/12/23	2.1	508.57	4	508.50	509.00	-1.9	39,646	0.00%
2020/12/22	4.3	510.46	43	512.88	509.00	-38.7	39,989	-0.10%
2020/12/21	41	514.44	2	516.00	516.00	39	40,943	0.10%
2020/12/18	2	509.00	0	0.00	510.00	2	41,123	0.00%
2020/12/17	100.3	510.81	16	514.19	508.00	84.3	41,059	0.21%
2020/12/16	19.5	513.49	13.7	513.05	512.00	5.8	41,077	0.01%
2020/12/15	5.3	505.73	2.5	505.60	504.00	2.8	41,083	0.01%
2020/12/14	11.1	509.31	1	511.00	508.00	10.1	41,120	0.02%
2020/12/11	19.3	511.49	12.6	511.49	516.00	6.7	41,686	0.02%
2020/12/10	6.1	512.70	8.4	511.86	512.00	-2.3	41,575	-0.01%
2020/12/09	11.5	521.03	40.1	520.68	520.00	-28.6	41,518	-0.07%
2020/12/08	56	521.06	5.1	518.53	524.00	50.9	41,368	0.12%
2020/12/07	1.3	510.23	57.1	511.90	514.00	-55.8	41,273	-0.14%
2020/12/04	51.2	501.57	39.3	500.15	503.00	12	41,210	0.03%
2020/12/03	14.1	498.92	4	496.50	497.00	10.1	40,753	0.02%
2020/12/02	1	495.50	15.3	498.13	499.00	-14.2	40,690	-0.03%
2020/12/01	14.1	488.71	12	489.42	490.00	2.1	40,613	0.01%
2020/11/30	26.5	483.92	12.5	491.30	480.50	14	40,578	0.03%
2020/11/27	55.6	487.99	16	488.35	489.00	39.6	39,162	0.10%
2020/11/26	18	491.94	3	491.33	489.00	15	39,236	0.04%
2020/11/25	16.3	489.14	2.1	489.39	487.00	14.2	40,109	0.04%
2020/11/24	6.2	493.32	16	498.81	492.00	-9.8	40,365	-0.02%
2020/11/23	29.1	496.64	60.2	495.91	496.50	-31.1	40,657	-0.08%
2020/11/20	59.1	488.21	2.5	488.10	488.00	56.6	40,675	0.14%
2020/11/19	7.3	493.43	31.5	496.92	490.00	-24.2	40,736	-0.06%
2020/11/18	37.2	493.62	5.4	489.61	497.00	31.8	40,806	0.08%
2020/11/17	18.2	492.37	23.4	497.67	485.50	-5.2	40,662	-0.01%
2020/11/16	29.1	477.78	56.1	473.08	484.00	-27	40,705	-0.07%
2020/11/13	30	460.15	10	459.00	462.00	20	39,864	0.05%
2020/11/12	5.1	460.41	44.4	462.89	458.00	-39.3	40,040	-0.10%
2020/11/11	25	455.60	15	455.07	457.00	10	39,939	0.03%
2020/11/10	12.4	451.10	5.1	451.20	451.00	7.3	39,717	0.02%
2020/11/09	14.1	457.28	2	457.50	458.50	12.1	39,875	0.03%
2020/11/06	0.1	451.00	6	453.17	452.50	-6	40,088	-0.01%
2020/11/05	2.2	447.28	25	449.54	451.00	-22.8	40,159	-0.06%
2020/11/04	21	449.21	28.3	445.90	450.00	-7.3	40,178	-0.02%
2020/11/03	4	440.63	7.6	439.98	441.00	-3.6	40,162	-0.01%
2020/11/02	13.5	431.54	1	434.00	435.50	12.5	40,339	0.03%
2020/10/30	26.2	435.07	11	432.64	432.00	15.2	40,567	0.04%
2020/10/29	21.5	436.95	7	437.50	437.00	14.5	40,460	0.04%
2020/10/28	19.8	444.92	3	445.33	444.00	16.8	41,043	0.04%
2020/10/27	3.5	447.67	2.4	447.88	447.00	1.1	41,462	0.00%
2020/10/26	8.3	450.97	0	0.00	450.00	8.3	42,280	0.02%
2020/10/23	11.2	452.45	0	0.00	452.00	11.2	43,453	0.03%
2020/10/22	2	451.27	1	453.00	455.00	1	45,906	0.00%
2020/10/21	22	454.64	22	454.00	453.00	0	47,165	0.00%
2020/10/20	18.1	452.70	18.3	456.24	451.00	-0.2	48,141	0.00%
2020/10/19	19.5	455.08	32	455.08	457.50	-12.5	48,474	-0.03%
2020/10/16	42	450.33	15.1	450.53	449.00	27	48,628	0.06%
2020/10/15	13	453.42	7	454.29	453.00	6	48,917	0.01%
2020/10/14	0	0.00	1	460.00	459.00	-1	48,833	0.00%
2020/10/13	3	461.50	7	460.14	462.00	-4	49,248	-0.01%
2020/10/12	2.1	459.02	27	459.17	460.00	-24.9	49,622	-0.05%
2020/10/08	11.1	451.42	77	450.62	453.00	-65.9	49,767	-0.13%
2020/10/07	29	441.14	4	442.75	443.00	25	49,781	0.05%
2020/10/06	2	438.75	3	439.67	439.50	-1	49,865	0.00%
2020/10/05	4	432.63	15	433.03	432.50	-11	50,282	-0.02%
2020/09/30	2	433.50	1	434.00	433.00	1	50,324	0.00%
2020/09/29	11	432.82	21	432.81	431.00	-10	50,380	-0.02%
2020/09/28	25	427.96	0	0.00	431.50	25	50,826	0.05%
2020/09/25	14.1	424.27	2	426.00	424.00	12.1	51,210	0.02%
2020/09/24	53.2	424.54	13.2	426.95	423.00	40	51,452	0.08%
2020/09/23	20	433.98	3	434.33	433.50	17	50,700	0.03%
2020/09/22	9	437.22	10	438.50	437.00	-1	50,432	0.00%
2020/09/21	10.1	443.24	7	446.50	440.00	3.1	50,647	0.01%
2020/09/18	27	447.33	3	444.83	444.00	24	50,933	0.05%
2020/09/17	7	449.36	2	450.75	448.50	5	50,962	0.01%
2020/09/16	12	458.46	46	459.08	458.00	-34	50,951	-0.07%
2020/09/15	15	445.07	31	441.52	445.00	-16	50,504	-0.03%
2020/09/14	32.1	439.38	6	440.58	441.00	26.1	50,656	0.05%
2020/09/11	6	433.17	7	435.50	436.50	-1	50,490	0.00%
2020/09/10	1.1	434.18	3	433.50	435.00	-1.9	50,494	0.00%
2020/09/09	4.1	424.22	7	424.36	427.00	-2.9	50,519	-0.01%
2020/09/08	8	430.69	4	430.13	431.00	4	50,694	0.01%
2020/09/07	17.1	428.61	1	426.00	426.00	16.1	51,064	0.03%
2020/09/04	5	430.20	2	430.00	429.00	3	51,367	0.01%
2020/09/03	3	437.83	1	436.99	436.00	2	51,266	0.00%
2020/09/02	3.1	433.48	22	440.16	433.00	-18.9	51,290	-0.04%
2020/09/01	20	432.00	4	431.25	435.00	16	51,547	0.03%
2020/08/31	5.1	428.81	1.3	431.04	426.50	3.8	51,639	0.01%
2020/08/28	14	435.32	5	437.10	435.00	9	51,059	0.02%
2020/08/27	6	448.83	23	448.32	444.00	-17	51,199	-0.03%
2020/08/26	24.2	439.55	13	437.31	442.00	11.2	50,729	0.02%
2020/08/25	27.2	434.80	17	434.41	434.50	10.2	50,673	0.02%
2020/08/24	25.2	429.33	2	428.75	428.00	23.2	51,403	0.05%
2020/08/21	4	423.88	12	422.04	424.50	-8	51,070	-0.02%
2020/08/20	20	415.70	36.8	419.51	415.00	-16.8	50,767	-0.03%
2020/08/19	3	430.50	2	433.00	427.50	1	50,082	0.00%
2020/08/18	8.1	435.68	20	439.10	433.00	-12	50,005	-0.02%
2020/08/17	29.4	432.81	7	432.36	435.00	22.4	49,980	0.04%
2020/08/14	1	425.50	1	427.50	427.00	0	49,928	0.00%
2020/08/13	0.5	429.00	2	427.50	429.00	-1.5	50,082	0.00%
2020/08/12	13.1	421.08	10.2	421.31	419.00	2.9	50,197	0.01%
2020/08/11	7	433.43	25	431.84	429.00	-18	50,744	-0.04%
2020/08/10	16.3	436.01	10.1	435.76	435.50	6.2	50,878	0.01%
2020/08/07	7.1	431.61	3	430.83	433.00	4.1	50,848	0.01%
2020/08/06	9.1	433.86	4	434.75	435.00	5.1	50,674	0.01%
2020/08/05	2.3	428.83	7	428.71	429.00	-4.7	50,858	-0.01%
2020/08/04	9	422.28	11	422.50	425.50	-2	50,551	0.00%
2020/08/03	29.3	418.07	26.2	417.20	416.00	3.1	50,403	0.01%
2020/07/31	14	428.36	4	427.75	425.50	10	49,593	0.02%
2020/07/30	18.1	432.90	33.1	432.46	434.00	-15	49,333	-0.03%
2020/07/29	41.5	426.11	12.5	423.76	422.00	29	48,572	0.06%
2020/07/28	55.2	448.39	102.1	458.21	435.00	-46.9	48,340	-0.10%	大賣/
2020/07/27	84	423.83	32.1	423.01	424.50	51.9	46,492	0.11%
2020/07/24	5	387.70	13	390.12	386.00	-8	45,576	-0.02%
2020/07/23	6	381.50	3	381.17	381.50	3	44,756	0.01%
2020/07/22	7.5	384.06	39	381.82	384.00	-31.6	44,645	-0.07%
2020/07/21	52.3	382.76	27.7	382.14	383.00	24.6	44,350	0.06%
2020/07/20	13.4	367.15	20.2	369.11	366.00	-6.8	43,940	-0.02%
2020/07/17	31	366.52	13	365.73	367.00	18	43,931	0.04%
2020/07/16	12.1	355.72	5	356.60	357.50	7.1	43,861	0.02%
2020/07/15	14.2	367.09	17	368.38	363.00	-2.8	43,415	-0.01%
2020/07/14	13.1	358.01	32.2	357.50	363.50	-19.1	44,130	-0.04%
2020/07/13	15.4	352.29	25	352.92	354.50	-9.6	43,900	-0.02%
2020/07/10	0	0.00	51.9	350.20	348.50	-51.9	44,021	-0.12%
2020/07/09	3	346.33	25	345.88	345.00	-22	43,822	-0.05%
2020/07/08	16	341.78	18.8	341.56	341.00	-2.8	43,601	-0.01%
2020/07/07	5.2	341.77	17	342.97	338.50	-11.8	43,544	-0.03%
2020/07/06	33.3	334.71	38.8	335.08	338.00	-5.5	43,022	-0.01%
2020/07/03	4.1	328.38	33.5	328.55	329.50	-29.5	42,699	-0.07%
2020/07/02	1	318.50	8	321.13	322.00	-7	42,624	-0.02%
2020/07/01	0	0.00	3	317.17	317.50	-3	42,988	-0.01%
2020/06/30	2	312.00	4	312.25	313.00	-2	43,237	0.00%
2020/06/29	18	312.17	7	311.57	312.00	11	43,234	0.03%
2020/06/24	16	318.59	10	319.00	317.50	6	43,110	0.01%
2020/06/23	15	315.03	9	315.39	315.00	6	43,353	0.01%
2020/06/22	11	313.36	0	0.00	312.00	11	43,544	0.03%
2020/06/19	5	312.50	1	314.50	314.50	4	44,245	0.01%
2020/06/18	14	313.32	3	314.50	314.50	11	44,808	0.02%
2020/06/17	2	315.25	0	0.00	315.00	2	45,596	0.00%
2020/06/16	3	314.83	2	315.50	315.00	1	47,647	0.00%
2020/06/15	9.6	310.81	17	310.03	309.50	-7.4	49,714	-0.01%
2020/06/12	7	315.36	13	313.88	316.00	-6	50,819	-0.01%
2020/06/11	10	319.85	18	321.08	320.50	-8	52,072	-0.02%
2020/06/10	15	320.40	15.1	320.17	322.50	0	52,966	0.00%
2020/06/09	15	315.00	16	315.81	319.00	-1	54,797	0.00%
2020/06/08	9	317.94	12.2	317.31	318.00	-3.2	56,080	-0.01%
2020/06/05	10	308.95	23.2	309.41	311.50	-13.2	56,277	-0.02%
2020/06/04	2	305.25	28	305.18	306.00	-26	56,760	-0.05%
2020/06/03	2	299.25	22	300.05	301.00	-20	57,448	-0.03%
2020/06/02	2	296.50	1	297.00	296.50	1	57,219	0.00%
2020/06/01	0	0.00	9	296.11	295.50	-9	57,437	-0.02%
2020/05/29	10.2	290.85	1	291.00	292.00	9.2	57,556	0.02%
2020/05/28	4	296.50	2	297.00	294.00	2	57,055	0.00%
2020/05/27	3	297.00	4	297.13	296.50	-1	57,910	0.00%
2020/05/26	13	296.88	18	296.56	295.50	-5	58,540	-0.01%
2020/05/25	9	291.72	3	292.17	292.00	6	58,984	0.01%
2020/05/22	9	291.78	11	292.55	292.00	-2	59,140	0.00%
2020/05/21	2.1	297.02	10	297.00	297.50	-8	59,165	-0.01%
2020/05/20	0	0.00	4	292.75	294.00	-4	59,029	-0.01%
2020/05/19	16	292.75	3	292.33	291.50	13	58,934	0.02%
2020/05/18	34.1	290.96	108	292.39	290.00	-73.9	58,727	-0.13%	大賣/
2020/05/15	7	296.86	10	297.60	298.00	-3	58,342	-0.01%
2020/05/14	9.1	293.19	2	293.50	293.00	7.1	57,899	0.01%
2020/05/13	7	294.57	3	295.83	297.00	4	57,612	0.01%
2020/05/12	35	296.81	1	297.00	295.00	34	57,555	0.06%
2020/05/11	10.3	301.03	6	300.58	301.00	4.3	57,315	0.01%
2020/05/08	6	298.08	2	298.00	297.50	4	57,295	0.01%
2020/05/07	3	297.83	4	298.25	297.50	-1	57,269	0.00%
2020/05/06	17	293.74	2	295.50	296.00	15	57,288	0.03%
2020/05/05	115	296.85	2	297.00	295.50	113	57,205	0.20%	大買/鉅額交易
2020/05/04	33	295.88	2	295.25	295.00	31	57,424	0.05%
2020/04/30	6.2	304.11	20	303.60	304.50	-13.9	57,096	-0.02%
2020/04/29	8	300.38	8	299.63	299.00	0	57,168	0.00%
2020/04/28	8	296.81	4	295.25	296.50	4	57,474	0.01%
2020/04/27	3	297.67	1	298.00	298.00	2	58,939	0.00%
2020/04/24	12	294.00	2	296.25	294.00	10	58,841	0.02%
2020/04/23	10.3	295.49	9	297.28	295.50	1.3	59,274	0.00%
2020/04/22	11	291.77	5	293.50	294.00	6	59,536	0.01%
2020/04/21	33.1	296.38	25	298.50	295.00	8.1	59,623	0.01%
2020/04/20	5.3	305.19	13	306.15	304.00	-7.7	59,103	-0.01%
2020/04/17	9	304.33	35.2	304.07	306.50	-26.2	58,925	-0.04%
2020/04/16	5	284.90	1	288.00	286.50	4	57,438	0.01%
2020/04/15	1.1	287.57	30	287.42	287.50	-29	57,166	-0.05%
2020/04/14	17.1	284.50	2.1	284.55	285.00	15	56,872	0.03%
2020/04/13	16	279.47	0	0.00	278.50	16	56,906	0.03%
2020/04/10	7.1	279.94	4	279.75	279.50	3.1	57,291	0.01%
2020/04/09	4.1	286.45	5	285.70	283.00	-0.9	57,534	0.00%
2020/04/08	4.7	284.36	21	284.81	285.00	-16.3	57,603	-0.03%
2020/04/07	1.3	281.96	18.6	283.23	283.00	-17.3	57,355	-0.03%
2020/04/06	13	273.27	9	273.22	275.50	4	56,901	0.01%
2020/04/01	20.1	274.16	5	274.90	271.50	15.1	56,240	0.03%
2020/03/31	4.2	272.69	16	273.31	274.00	-11.8	55,690	-0.02%
2020/03/30	18.7	266.45	14	263.82	267.50	4.7	55,081	0.01%
2020/03/27	25.4	279.05	4	280.63	273.00	21.4	54,487	0.04%
2020/03/26	4.1	278.78	29.8	277.35	280.00	-25.7	53,785	-0.05%
2020/03/25	14.1	277.93	23	277.74	277.00	-8.9	54,341	-0.02%
2020/03/24	8.1	270.67	13	269.38	267.50	-4.9	53,932	-0.01%
2020/03/23	33.1	257.05	7	258.57	255.00	26.1	53,228	0.05%
2020/03/20	59.5	264.78	41.3	267.53	270.00	18.2	52,635	0.03%
2020/03/19	24.9	246.42	22.3	246.31	248.00	2.5	50,567	0.00%
2020/03/18	19.6	265.28	16	268.75	260.00	3.6	48,859	0.01%
2020/03/17	35.4	269.29	29	269.83	268.00	6.4	47,783	0.01%
2020/03/16	33.1	282.25	9	283.17	276.50	24.1	46,285	0.05%
2020/03/13	53.4	280.92	42	281.45	290.00	11.4	44,900	0.03%
2020/03/12	30.3	293.85	13	291.27	294.00	17.3	42,791	0.04%
2020/03/11	4	309.00	29	307.40	302.00	-25	41,198	-0.06%
2020/03/10	60.2	303.65	1	302.00	307.00	59.2	40,739	0.15%
2020/03/09	15.2	307.08	10.1	306.66	305.50	5.1	39,966	0.01%
2020/03/06	5.2	316.88	6	316.50	315.00	-0.8	38,915	0.00%
2020/03/05	6	323.67	6.3	324.16	323.00	-0.3	38,459	0.00%
2020/03/04	12	319.67	2	322.00	320.50	10	38,344	0.03%
2020/03/03	5	317.90	14	318.64	317.50	-9	37,946	-0.02%
2020/03/02	30.1	311.30	22	310.95	311.00	8.1	37,427	0.02%
2020/02/27	8.2	317.08	5	315.70	316.00	3.2	37,785	0.01%
2020/02/26	13.1	318.16	6	318.00	318.50	7.1	37,092	0.02%
2020/02/25	9	322.00	2.1	319.19	322.00	6.9	36,497	0.02%
2020/02/24	8.3	320.18	7	320.00	320.00	1.3	36,363	0.00%
2020/02/21	3	323.50	4	324.75	325.00	-1	36,043	0.00%
2020/02/20	10	327.00	0	0.00	325.50	10	36,190	0.03%
2020/02/19	23	326.15	4	326.00	326.50	19	36,052	0.05%
2020/02/18	29.1	324.38	16	325.44	322.00	13.1	35,887	0.04%
2020/02/17	4	331.88	26	332.21	331.50	-22	35,121	-0.06%
2020/02/14	5	336.00	4	336.25	335.00	1	35,159	0.00%
2020/02/13	1	335.01	1	338.00	335.00	0	35,169	0.00%
2020/02/12	1	334.00	6	335.50	335.00	-5	35,375	-0.01%
2020/02/11	7	331.43	1	332.00	331.50	6	35,176	0.02%
2020/02/10	16	325.47	6	321.75	327.50	10	35,189	0.03%
2020/02/07	17.1	327.89	10	328.50	328.00	7.1	35,047	0.02%
2020/02/06	1	330.00	5.2	330.42	332.50	-4.2	35,103	-0.01%
2020/02/05	11	328.05	4.1	327.65	327.50	6.9	35,363	0.02%
2020/02/04	15.1	321.83	17.3	323.86	325.00	-2.2	35,255	-0.01%
2020/02/03	12.3	314.39	18	315.36	315.00	-5.7	35,073	-0.02%
2020/01/31	15	320.90	2	322.25	320.00	13	34,623	0.04%
2020/01/30	19.1	320.96	40	323.25	316.50	-20.9	34,194	-0.06%
2020/01/20	6	333.75	3	333.00	333.00	3	32,441	0.01%
2020/01/17	16.2	333.70	0	0.00	333.00	16.2	32,276	0.05%
2020/01/16	7	333.43	2	334.76	334.50	5	31,895	0.02%
2020/01/15	24.1	340.00	2	344.25	340.00	22.1	31,453	0.07%
2020/01/14	0	0.00	12	345.08	346.00	-12	31,096	-0.04%
2020/01/13	4	340.75	33	341.00	341.50	-29	31,170	-0.09%
2020/01/10	3.3	337.99	1	338.00	339.50	2.3	31,411	0.01%
2020/01/09	12	336.33	1	335.50	337.50	11	31,631	0.03%
2020/01/08	2	327.00	5	331.30	329.50	-3	31,778	-0.01%
2020/01/07	6	330.58	1	330.00	329.50	5	31,785	0.02%
2020/01/06	37	332.31	4	332.88	332.00	33	31,715	0.10%
2020/01/03	2	342.50	16	343.28	339.50	-14	31,540	-0.04%
2020/01/02	12	336.50	3	338.67	339.00	9	31,430	0.03%
2019/12/31	9.1	331.62	6	332.42	331.00	3.1	31,193	0.01%
2019/12/30	0.1	337.50	1	338.50	334.50	-1	31,399	0.00%
2019/12/27	2	337.75	18	335.83	338.00	-16	31,572	-0.05%
2019/12/26	13	333.00	0	0.00	333.00	13	31,782	0.04%
2019/12/24	0	0.00	6	333.50	332.00	-6	33,269	-0.02%
2019/12/23	10	331.25	2	332.75	334.00	8	33,544	0.02%
2019/12/20	19.2	330.51	49	330.71	329.00	-29.8	33,452	-0.09%
2019/12/19	15	337.33	0.1	340.00	335.00	15	32,420	0.05%
2019/12/18	11	342.55	3	343.17	344.50	8	31,724	0.03%
2019/12/17	13	343.54	13	344.46	345.00	0	31,795	0.00%
2019/12/16	18	336.56	1	337.00	336.00	17	31,536	0.05%
2019/12/13	3	340.50	13.2	339.95	339.00	-10.2	31,772	-0.03%
2019/12/12	19	328.16	8.7	328.70	331.50	10.3	31,264	0.03%
2019/12/11	10	314.40	2	316.75	319.00	8	30,929	0.03%
2019/12/10	2	313.75	0	0.00	313.50	2	30,843	0.01%
2019/12/09	1	315.00	3	315.33	316.00	-2	31,103	-0.01%
2019/12/06	8.1	312.50	1	313.00	313.00	7.1	31,204	0.02%
2019/12/05	2	311.00	4	311.25	312.00	-2	31,196	-0.01%
2019/12/04	1	305.00	1	305.50	306.00	0	31,045	0.00%
2019/12/03	5	305.50	0	0.00	307.00	5	31,433	0.02%
2019/12/02	4	307.13	6	307.33	307.50	-2	31,397	-0.01%
2019/11/29	3	306.67	2	305.50	305.00	1	31,426	0.00%
2019/11/28	1	310.00	2	310.25	309.50	-1	31,154	0.00%
2019/11/27	3	309.00	2	307.50	311.00	1	31,422	0.00%
2019/11/26	23	307.20	1	310.00	307.00	22	31,441	0.07%
2019/11/25	3.1	309.66	0	0.00	307.00	3.1	30,007	0.01%
2019/11/22	1	308.50	0	0.00	309.00	1	30,519	0.00%
2019/11/21	6	309.42	1	310.00	311.00	5	30,634	0.02%
2019/11/20	2	313.50	0.1	313.50	313.50	1.9	30,402	0.01%
2019/11/19	8	313.06	0	0.00	315.00	8	30,394	0.03%
2019/11/18	2	309.50	29	308.91	311.00	-27	30,206	-0.09%
2019/11/15	30	306.42	11	307.00	307.00	19	30,227	0.06%
2019/11/14	0	0.00	1	303.00	303.50	-1	30,148	0.00%
2019/11/13	1.1	301.67	0	0.00	304.00	1.1	30,309	0.00%
2019/11/12	1.2	304.25	6	303.83	305.00	-4.8	30,466	-0.02%
2019/11/11	11	302.82	24	302.04	301.00	-13	30,761	-0.04%
2019/11/08	1.1	306.50	0	0.00	305.50	1.1	30,561	0.00%
2019/11/07	3	308.67	20	306.75	309.00	-17	30,497	-0.06%
2019/11/06	2	310.00	2	309.00	311.00	0	30,521	0.00%
2019/11/05	5	308.30	42	308.04	310.50	-37	30,643	-0.12%
2019/11/04	53	305.97	12	305.04	307.00	41	31,085	0.13%
2019/11/01	8	297.19	2	298.25	299.00	6	31,197	0.02%
2019/10/31	4	299.50	2	300.50	298.50	2	31,595	0.01%
2019/10/30	10	297.65	2	299.50	299.50	8	31,413	0.03%
2019/10/29	7	297.64	17.2	297.42	298.50	-10.2	31,401	-0.03%
2019/10/28	27	294.63	1	295.00	294.50	26	31,168	0.08%
2019/10/25	0	294.00	4	293.88	293.50	-4	31,126	-0.01%
2019/10/24	4	291.38	0	0.00	293.00	4	31,088	0.01%
2019/10/23	0	0.00	2	292.50	293.00	-2	31,111	-0.01%
2019/10/22	12	292.08	5	293.30	294.00	7	31,029	0.02%
2019/10/21	13.1	289.81	0	0.00	290.00	13.1	31,083	0.04%
2019/10/18	1	292.50	1	292.00	293.00	0	31,031	0.00%
2019/10/17	4.1	293.27	1.3	293.80	293.50	2.8	31,275	0.01%
2019/10/16	1	295.50	11	297.64	296.50	-10	30,951	-0.03%
2019/10/15	14	294.57	5	294.00	293.50	9	30,706	0.03%
2019/10/14	3	291.00	6	290.17	290.00	-3	30,429	-0.01%
2019/10/09	1.1	285.40	1	285.50	282.00	0.1	30,147	0.00%
2019/10/08	8	283.75	12.1	285.67	286.50	-4.1	29,959	-0.01%
2019/10/07	0	0.00	2	278.50	278.00	-2	29,891	-0.01%
2019/10/04	2	275.75	1.2	279.08	276.50	0.8	29,996	0.00%
2019/10/03	4	276.25	1	275.50	276.50	3	29,684	0.01%
2019/10/02	6	279.50	28	280.04	279.50	-22	29,616	-0.07%
2019/10/01	26	279.62	10.1	276.27	280.00	16	29,510	0.05%
2019/09/27	0	0.00	15	271.73	272.00	-15	28,606	-0.05%
2019/09/26	0	0.00	2.2	268.41	268.00	-2.2	28,410	-0.01%
2019/09/25	0	0.00	7	264.15	266.00	-7	28,314	-0.02%
2019/09/24	2	263.00	1.1	265.00	265.00	1	29,068	0.00%
2019/09/23	4	263.50	0	0.00	264.00	4	29,096	0.01%
2019/09/20	0	0.00	1	266.50	264.00	-1	29,578	0.00%
2019/09/19	4.1	265.12	2	266.00	265.00	2.1	29,307	0.01%
2019/09/18	5	268.50	3	269.00	267.00	2	29,362	0.01%
2019/09/17	1	265.00	2	265.75	265.00	-1	29,290	0.00%
2019/09/16	2	262.75	11	264.50	265.50	-9	29,849	-0.03%
2019/09/12	3	262.83	0	0.00	262.50	3	29,936	0.01%
2019/09/11	21	262.36	1	264.00	263.00	20	30,339	0.07%
2019/09/10	2	261.75	4	262.50	261.50	-2	30,212	-0.01%
2019/09/09	0	0.00	1.1	264.95	265.00	-1.1	30,573	0.00%
2019/09/06	4	263.63	0	0.00	263.50	4	30,818	0.01%
2019/09/05	0	0.00	11	262.27	263.00	-11	30,945	-0.04%
2019/09/04	0	0.00	3	255.83	257.50	-3	30,627	-0.01%
2019/09/03	2	255.50	4	254.75	254.00	-2	30,784	-0.01%
2019/09/02	2	257.00	5	257.00	257.50	-3	30,944	-0.01%
2019/08/30	0	0.00	6	256.92	259.00	-6	31,277	-0.02%
2019/08/29	0	0.00	1	251.50	254.00	-1	31,177	0.00%
2019/08/28	1.1	252.09	1	251.00	252.00	0.1	31,257	0.00%
2019/08/27	9	250.06	0	0.00	250.00	9	31,523	0.03%
2019/08/26	4	249.38	0	0.00	248.50	4	31,453	0.01%
2019/08/23	0	0.00	5	254.00	254.00	-5	31,400	-0.02%
2019/08/22	2	256.00	2	256.00	254.00	0	31,606	0.00%
2019/08/21	0	0.00	2	254.50	254.50	-2	32,828	-0.01%
2019/08/20	0	0.00	2	253.25	254.50	-2	33,082	-0.01%
2019/08/19	1.1	251.59	1	252.50	252.00	0.1	33,349	0.00%
2019/08/16	1	250.00	2	251.50	250.00	-1	33,926	0.00%
2019/08/15	2	247.00	2	247.25	248.00	0	34,080	0.00%
2019/08/14	2	251.75	4	251.63	249.50	-2	34,953	-0.01%
2019/08/13	4	248.13	0	0.00	246.50	4	35,018	0.01%
2019/08/12	2	251.25	1	251.50	251.00	1	35,277	0.00%
2019/08/08	2	251.50	4	252.13	253.50	-2	35,408	-0.01%
2019/08/07	4	247.25	4	247.75	248.00	0	35,527	0.00%
2019/08/06	21.3	242.32	24	245.13	248.50	-2.7	35,787	-0.01%
2019/08/05	7.1	248.36	6	249.83	246.50	1.1	35,281	0.00%
2019/08/02	5.1	251.32	1	252.50	251.50	4.1	34,733	0.01%
2019/08/01	4	256.25	0	0.00	256.50	4	34,392	0.01%
2019/07/31	2	258.76	1	259.00	259.50	1	34,318	0.00%
2019/07/30	1	262.00	1	262.50	260.00	0	34,219	0.00%
2019/07/29	0	0.00	2	261.50	261.00	-2	34,388	-0.01%
2019/07/26	2	261.25	0	0.00	261.00	2	34,594	0.01%
2019/07/25	4.5	263.67	3	263.50	265.00	1.5	34,705	0.00%
2019/07/24	0	0.00	2	265.00	265.00	-2	34,761	-0.01%
2019/07/23	6	265.17	3	264.33	264.00	3	34,884	0.01%
2019/07/22	2.3	262.78	5	263.20	264.00	-2.8	35,188	-0.01%
2019/07/19	3	260.00	5.1	259.59	259.00	-2.1	35,203	-0.01%
2019/07/18	1	253.00	0	0.00	254.00	1	34,649	0.00%
2019/07/17	4	252.75	1	252.00	252.00	3	34,724	0.01%
2019/07/16	1	254.50	6	255.50	256.00	-5	34,713	-0.01%
2019/07/15	4	252.50	5	252.30	254.50	-1	35,101	0.00%
2019/07/12	0	0.00	14	250.07	250.50	-14	35,239	-0.04%
2019/07/11	1	247.50	2	249.75	250.00	-1	35,478	0.00%
2019/07/10	0.5	247.00	6	244.83	247.00	-5.5	35,287	-0.02%
2019/07/09	1	242.00	1	242.00	242.00	0	35,176	0.00%
2019/07/08	12	241.04	0	0.00	242.50	12	35,128	0.03%
2019/07/05	0.2	243.50	0	0.00	243.00	0.2	35,080	0.00%
2019/07/03	2	243.00	2	243.25	242.50	0	35,211	0.00%
2019/07/02	12.8	248.93	6	248.92	249.00	6.8	35,473	0.02%
2019/07/01	0.6	248.00	14.1	247.33	248.50	-13.5	35,486	-0.04%
2019/06/28	5	238.90	6	241.00	239.00	-1	34,784	0.00%
2019/06/27	5	239.50	3	239.83	240.50	2	34,940	0.01%
2019/06/26	4	234.75	0	0.00	234.50	4	34,710	0.01%
2019/06/25	6	238.42	1	238.00	238.50	5	34,483	0.01%
2019/06/24	7	240.57	1.7	241.01	241.00	5.3	34,384	0.02%
2019/06/21	6	247.42	12	247.71	248.50	-6	33,994	-0.02%
2019/06/20	0	0.00	3	244.00	245.00	-3	33,296	-0.01%
2019/06/19	8	243.69	11	242.23	244.00	-3	33,047	-0.01%
2019/06/17	11	231.64	2	234.25	233.00	9	32,554	0.03%
2019/06/14	9.7	236.79	0	0.00	236.00	9.7	31,946	0.03%
2019/06/13	5	241.20	0	0.00	240.00	5	31,861	0.02%
2019/06/12	0	0.00	3	246.33	246.00	-3	31,873	-0.01%
2019/06/11	1	241.00	6.4	244.27	244.50	-5.4	31,664	-0.02%
2019/06/10	0	0.00	16	237.22	240.00	-16	31,473	-0.05%
2019/06/06	9.1	230.75	2	230.50	232.00	7.1	31,277	0.02%
2019/06/05	3	234.83	1	236.50	235.00	2	31,087	0.01%
2019/06/04	3	233.83	2	234.50	233.00	1	30,971	0.00%
2019/06/03	9	233.89	4	235.00	238.00	5	30,849	0.02%
2019/05/31	3	233.17	7	236.29	235.50	-4	30,672	-0.01%
2019/05/30	5	230.10	1	231.50	231.00	4	30,282	0.01%
2019/05/29	3.5	228.71	3	230.17	229.50	0.5	30,468	0.00%
2019/05/28	1.1	231.05	1	232.00	230.50	0.1	30,613	0.00%
2019/05/27	7.1	233.13	1	233.50	231.00	6.1	29,435	0.02%
2019/05/24	1	230.50	4	231.75	233.00	-3	29,245	-0.01%
2019/05/23	10	230.90	3	230.50	230.00	7	29,012	0.02%
2019/05/22	2	238.00	5	239.70	238.00	-3	28,597	-0.01%
2019/05/21	20	234.18	0	0.00	234.00	20	28,528	0.07%
2019/05/20	6	240.25	0	0.00	238.00	6	27,471	0.02%
2019/05/17	7	244.79	0	0.00	241.50	7	27,101	0.03%
2019/05/16	1	248.00	0	0.00	247.00	1	26,831	0.00%
2019/05/15	7	250.79	0	0.00	249.00	7	26,730	0.03%
2019/05/14	6.3	249.06	1.5	250.16	248.50	4.8	26,593	0.02%
2019/05/13	5.1	252.20	0	0.00	250.50	5.1	26,332	0.02%
2019/05/10	3	256.50	1	255.00	256.00	2	27,166	0.01%
2019/05/09	3	256.67	0	0.00	256.50	3	27,602	0.01%
2019/05/08	5	261.00	0	0.00	260.00	5	27,727	0.02%
2019/05/07	2	261.50	0	262.50	262.50	2	27,735	0.01%
2019/05/06	13	258.81	21	258.50	259.00	-8	28,085	-0.03%
2019/05/03	20	263.25	6	264.17	265.00	14	27,979	0.05%
2019/05/02	8	260.50	0	0.00	259.00	8	27,760	0.03%
2019/04/29	2	259.25	11	259.45	259.50	-9	27,717	-0.03%
2019/04/26	10	259.45	14	259.36	260.00	-4	28,026	-0.01%
2019/04/25	1	267.50	1	268.50	267.50	0	27,587	0.00%
2019/04/24	2	268.25	0	0.00	269.00	2	27,530	0.01%
2019/04/23	5.5	267.91	0	0.00	268.00	5.5	27,738	0.02%
2019/04/22	0	0.00	1	266.50	266.00	-1	27,610	0.00%
2019/04/19	2	265.75	2	266.50	264.50	0	27,662	0.00%
2019/04/18	0	0.00	10	264.90	264.50	-10	27,265	-0.04%
2019/04/17	0	0.00	15.6	261.92	261.50	-15.6	27,403	-0.06%
2019/04/16	2.2	256.45	10	257.00	257.00	-7.8	27,151	-0.03%
2019/04/15	10	255.50	4	255.38	255.50	6	27,414	0.02%
2019/04/12	0	0.00	1	251.50	252.00	-1	28,226	0.00%
2019/04/11	1	252.50	3	252.00	252.00	-2	28,568	-0.01%
2019/04/10	0.2	253.00	0	0.00	254.00	0.2	28,702	0.00%
2019/04/09	2.2	253.68	4	253.50	254.00	-1.8	28,762	-0.01%
2019/04/08	10	252.00	15	252.43	253.00	-5	28,748	-0.02%
2019/04/03	0	0.00	1	248.98	246.50	-1	28,270	0.00%
2019/04/02	4	247.25	3	246.50	246.00	1	28,177	0.00%
2019/04/01	0	0.00	3	248.17	245.50	-3	28,159	-0.01%
2019/03/29	0	0.00	2	244.00	245.50	-2	27,657	-0.01%
2019/03/28	1	241.50	0	0.00	242.00	1	27,912	0.00%
2019/03/27	1	241.00	0	0.00	241.50	1	28,265	0.00%
2019/03/26	3	242.33	0	0.00	244.00	3	28,279	0.01%
2019/03/25	6	241.50	9	242.28	241.50	-3	28,450	-0.01%
2019/03/22	0	0.00	2	246.75	248.50	-2	28,447	-0.01%
2019/03/21	3	245.00	8	244.63	245.50	-5	28,709	-0.02%
2019/03/20	0	0.00	1	240.50	242.00	-1	28,808	0.00%
2019/03/19	2	238.50	3	238.50	240.50	-1	28,867	0.00%
2019/03/18	2	240.00	13	239.73	241.00	-11	29,082	-0.04%
2019/03/15	10	239.00	3	238.33	239.00	7	28,958	0.02%
2019/03/14	2	234.75	0	0.00	234.50	2	28,816	0.01%
2019/03/13	3	237.00	1	237.00	237.00	2	29,199	0.01%
2019/03/12	0	0.00	4	235.50	235.50	-4	29,571	-0.01%
2019/03/11	1	227.50	0	0.00	230.50	1	29,841	0.00%
2019/03/08	1	231.00	0	0.00	230.00	1	30,210	0.00%
2019/03/07	1	233.50	0	0.00	234.00	1	30,772	0.00%
2019/03/05	4	233.25	0	0.00	233.00	4	31,294	0.01%
2019/03/04	5	236.30	0	0.00	235.50	5	31,360	0.02%
2019/02/27	1	237.50	2	237.50	239.00	-1	31,209	0.00%
2019/02/26	1	239.00	1	239.50	239.50	0	30,872	0.00%
2019/02/25	3	238.00	0	0.00	238.00	3	30,829	0.01%
2019/02/22	3	235.00	0	0.00	236.50	3	31,016	0.01%
2019/02/21	0	0.00	1	235.50	236.50	-1	31,342	0.00%
2019/02/20	2	233.00	4	233.38	234.50	-2	31,595	-0.01%
2019/02/19	1	229.00	0	0.00	229.00	1	31,867	0.00%
2019/02/18	0	0.00	1	230.50	230.00	-1	31,959	0.00%
2019/02/15	1	228.50	0	0.00	227.00	1	32,010	0.00%
2019/02/14	0	0.00	0.7	227.00	227.00	-0.7	32,239	0.00%
2019/02/13	1	229.00	1.1	229.95	229.00	-0.1	32,233	0.00%
2019/02/11	0	0.00	8	227.38	228.00	-8	32,066	-0.02%
2019/01/30	3	221.17	1	221.00	221.00	2	31,335	0.01%
2019/01/29	2	222.50	0	0.00	222.50	2	31,098	0.01%
2019/01/28	0	0.00	3	228.83	229.00	-3	30,837	-0.01%
2019/01/25	0	0.00	8	226.13	226.00	-8	30,916	-0.03%
2019/01/24	0.1	222.00	0	0.00	222.50	0.1	30,838	0.00%
2019/01/22	1	219.50	2	221.25	223.00	-1	31,557	0.00%
2019/01/21	1	222.00	3	221.67	221.00	-2	31,383	-0.01%
2019/01/18	1	218.00	1	219.50	218.50	0	31,533	0.00%
2019/01/17	1	220.00	1	219.00	220.50	0	31,964	0.00%
2019/01/16	2	218.00	0	0.00	217.50	2	32,350	0.01%
2019/01/15	5	218.30	2	219.75	221.00	3	32,413	0.01%
2019/01/14	1	218.50	1.5	218.33	218.50	-0.5	32,253	0.00%
2019/01/11	3	218.83	3	219.67	220.50	0	32,432	0.00%
2019/01/10	0	0.00	2	215.75	216.00	-2	32,392	-0.01%
2019/01/09	1	216.00	11	215.91	215.50	-10	32,755	-0.03%
2019/01/08	3	211.17	0	0.00	211.00	3	32,614	0.01%
2019/01/07	1	212.50	4	213.25	213.00	-3	32,940	-0.01%
2019/01/04	11.1	208.33	0	0.00	208.00	11.1	33,136	0.03%
2019/01/03	4	215.13	6	215.83	215.50	-2	33,613	-0.01%
2019/01/02	7	220.64	0	0.00	219.50	7	33,526	0.02%
2018/12/28	0	0.00	5	224.00	225.50	-5	33,826	-0.01%
2018/12/27	0	0.00	3	223.00	223.00	-3	34,005	-0.01%
2018/12/25	0	0.00	1	215.50	217.50	-1	34,399	0.00%
2018/12/21	5	219.60	1	223.00	223.50	4	35,278	0.01%
2018/12/20	1	221.00	2	222.00	221.00	-1	35,193	0.00%
2018/12/19	0	0.00	3	225.00	225.50	-3	35,022	-0.01%
2018/12/17	0	0.00	21	224.48	223.50	-21	35,117	-0.06%
2018/12/14	3	221.50	0	0.00	222.50	3	35,295	0.01%
2018/12/13	2	226.75	0.2	226.00	226.00	1.8	35,638	0.01%
2018/12/12	0	0.00	5	225.80	226.50	-5	35,669	-0.01%
2018/12/11	3	221.00	0.1	222.50	222.50	2.9	35,640	0.01%
2018/12/10	2.1	219.02	0	0.00	219.00	2.1	35,815	0.01%
2018/12/07	2	222.75	0	0.00	221.00	2	36,117	0.01%
2018/12/06	6.1	220.01	0.6	221.50	220.00	5.5	36,331	0.02%
2018/12/05	5	226.50	1	226.50	226.00	4	36,233	0.01%
2018/12/04	0	0.00	0.1	233.50	234.00	-0.1	36,215	0.00%
2018/12/03	0.1	234.00	10.1	234.10	235.00	-10.1	36,196	-0.03%
2018/11/30	1	229.00	0	0.00	225.50	1	36,035	0.00%
2018/11/29	0	0.00	89.1	230.44	229.00	-89.1	35,850	-0.25%
2018/11/28	0	0.00	5	226.30	226.50	-5	35,682	-0.01%
2018/11/26	83	219.04	1	223.50	223.00	82	36,427	0.23%
2018/11/22	0.6	220.50	2	221.00	219.00	-1.4	37,430	0.00%
2018/11/21	2	218.00	0	0.00	219.00	2	37,676	0.01%
2018/11/20	7	218.57	0	0.00	218.00	7	37,341	0.02%
2018/11/19	7.1	221.95	2	222.00	222.00	5.1	36,906	0.01%
2018/11/16	5.1	228.10	0	0.00	226.00	5.1	36,377	0.01%
2018/11/14	0	0.00	1	230.00	228.50	-1	35,673	0.00%
2018/11/13	2.1	227.62	0	0.00	227.50	2.1	35,623	0.01%
2018/11/09	0	232.00	0	0.00	231.00	0	35,281	0.00%
2018/11/07	0	0.00	1	234.00	234.00	-1	35,094	0.00%
2018/11/02	2	236.00	1	236.50	236.50	1	34,406	0.00%
2018/11/01	0.2	235.50	0	0.00	235.50	0.2	34,300	0.00%
2018/10/31	40	229.13	3	230.33	234.00	37	34,006	0.11%
2018/10/30	1	223.00	1	221.00	223.00	0	33,423	0.00%
2018/10/29	1	223.00	1	223.00	222.50	0	33,362	0.00%
2018/10/26	2	218.25	1	222.00	221.00	1	33,434	0.00%
2018/10/25	7.2	219.73	6	220.33	219.50	1.2	33,290	0.00%
2018/10/24	1	229.00	0	0.00	229.50	1	32,503	0.00%
2018/10/23	4.2	230.88	0.1	231.00	230.00	4.1	32,145	0.01%
2018/10/22	0	0.00	6	234.67	237.00	-6	32,051	-0.02%
2018/10/19	2	232.75	1	235.00	236.00	1	32,078	0.00%
2018/10/17	2	243.00	2	239.50	238.50	0	31,994	0.00%
2018/10/16	3	232.50	3	234.00	237.00	0	32,157	0.00%
2018/10/15	4.1	231.40	0	0.00	230.50	4.1	33,254	0.01%
2018/10/12	3	230.17	2.2	232.66	237.00	0.8	33,283	0.00%
2018/10/11	5.1	230.49	3	229.33	227.50	2.1	33,261	0.01%
2018/10/09	0	0.00	3	243.67	244.00	-3	32,062	-0.01%
2018/10/08	7.1	243.73	0	0.00	243.50	7.1	31,849	0.02%
2018/10/05	6.1	249.79	0	0.00	250.00	6.1	31,508	0.02%
2018/10/04	3.1	255.19	0	0.00	254.00	3.1	31,236	0.01%
2018/10/03	0.1	260.00	1	260.00	260.00	-0.9	30,961	0.00%
2018/10/02	2	259.00	0	0.00	257.50	2	30,877	0.01%
2018/10/01	0	0.00	3	261.00	263.00	-3	30,924	-0.01%
2018/09/28	1	263.50	13	264.08	262.50	-12	31,075	-0.04%
2018/09/27	15	264.83	2	265.25	265.00	13	30,719	0.04%
2018/09/25	0	0.00	1	261.50	263.50	-1	30,398	0.00%
2018/09/21	1.2	259.75	6	260.83	261.50	-4.8	30,551	-0.02%
2018/09/20	1	260.50	2	258.50	260.00	-1	30,582	0.00%
2018/09/18	1.1	254.64	1	256.50	254.50	0.1	30,430	0.00%
2018/09/17	3	260.17	3	260.00	258.00	0	30,582	0.00%
2018/09/14	0	0.00	8	259.44	261.00	-8	30,987	-0.03%
2018/09/13	4.4	255.70	0	0.00	255.00	4.4	31,093	0.01%
2018/09/12	2	258.75	1	259.00	260.50	1	31,010	0.00%
2018/09/11	5.4	259.26	5	262.00	260.00	0.4	31,058	0.00%
2018/09/10	2	264.75	8.2	264.97	264.50	-6.2	31,505	-0.02%
2018/09/07	0.1	263.00	3	263.33	264.00	-2.9	31,635	-0.01%
2018/09/05	10.2	263.98	6	262.75	264.00	4.2	31,614	0.01%
2018/09/04	3	256.50	1	256.50	257.50	2	31,370	0.01%
2018/09/03	1.2	257.42	2	257.00	257.00	-0.8	31,166	0.00%
2018/08/31	4.1	257.71	1	255.00	256.00	3.1	31,124	0.01%
2018/08/30	4	264.87	25.2	264.36	263.50	-21.2	30,395	-0.07%
2018/08/29	23	256.83	9	255.00	259.00	14	30,087	0.05%
2018/08/28	10	249.50	5	249.00	249.50	5	29,601	0.02%
2018/08/27	0	0.00	3	245.67	245.00	-3	29,510	-0.01%
2018/08/23	0.4	244.00	1	244.00	244.50	-0.6	31,180	0.00%
2018/08/22	0	241.50	1	242.00	242.00	-1	31,761	0.00%
2018/08/20	0	0.00	1	238.50	239.50	-1	31,991	0.00%
2018/08/17	3.1	239.84	0	0.00	239.50	3.1	31,983	0.01%
2018/08/16	1.1	239.55	1	240.00	239.00	0.1	31,902	0.00%
2018/08/15	1	242.00	1	242.50	241.50	0	32,029	0.00%
2018/08/13	0.1	241.50	1	239.00	240.50	-0.9	32,080	0.00%
2018/08/10	0.2	245.00	1	246.50	245.00	-0.8	32,252	0.00%
2018/08/09	0	0.00	2.4	247.76	247.00	-2.4	32,450	-0.01%
2018/08/08	0.3	246.00	1	246.00	247.50	-0.7	32,444	0.00%
2018/08/07	4	242.38	8	243.00	241.50	-4	32,435	-0.01%
2018/08/03	1	246.00	0	0.00	247.00	1	32,568	0.00%
2018/08/02	0	0.00	1	245.00	244.50	-1	32,607	0.00%
2018/08/01	0	0.00	3	247.66	248.00	-3	32,821	-0.01%
2018/07/31	0	0.00	11	245.05	246.00	-11	32,997	-0.03%
2018/07/30	0	0.00	14	244.50	245.50	-14	32,923	-0.04%
2018/07/27	10	243.50	3	244.00	244.50	7	33,017	0.02%
2018/07/26	0	0.00	1.1	240.93	241.00	-1.1	33,123	0.00%
2018/07/25	0.1	239.50	3	240.33	240.50	-2.9	33,250	-0.01%
2018/07/24	0	240.00	5	240.60	241.00	-5	33,366	-0.01%
2018/07/23	10	242.65	6	241.50	241.00	4	33,482	0.01%
2018/07/20	0	236.00	31	235.27	237.50	-31	33,414	-0.09%
2018/07/19	1	226.00	6	225.67	224.50	-5	32,463	-0.02%
2018/07/17	0.2	222.00	0	0.00	221.50	0.2	32,829	0.00%
2018/07/13	0	224.00	1	223.00	224.50	-1	34,853	0.00%
2018/07/12	0	0.00	1	220.00	220.50	-1	35,054	0.00%
2018/07/10	0	0.00	3	223.33	222.00	-3	35,343	-0.01%
2018/07/09	1	222.00	2	219.75	221.50	-1	35,335	0.00%
2018/07/06	2	215.75	2	217.00	217.00	0	34,988	0.00%
2018/07/04	1	216.50	2	217.25	216.00	-1	34,940	0.00%
2018/07/03	2	214.00	1	217.00	214.50	1	35,262	0.00%
2018/07/02	0	0.00	1	217.50	214.00	-1	35,380	0.00%
2018/06/29	1	212.00	5	214.70	216.50	-4	35,116	-0.01%
2018/06/28	2	212.00	1	211.50	212.00	1	34,561	0.00%
2018/06/27	4.2	213.05	2	214.50	213.00	2.2	34,197	0.01%
2018/06/26	9	214.28	2	215.00	214.50	7	34,118	0.02%
2018/06/25	10	219.80	2	219.00	218.00	8	33,893	0.02%
2018/06/22	3	226.18	1	226.50	227.50	2	33,591	0.01%
2018/06/21	9	226.50	0	0.00	226.50	9	33,470	0.03%
2018/06/19	5	224.80	1	225.50	225.00	4	33,570	0.01%
2018/06/15	16	227.47	2	229.00	231.00	14	33,033	0.04%
2018/06/14	3.1	228.32	0	0.00	226.50	3.1	32,572	0.01%
2018/06/13	0	0.00	6	230.92	232.00	-6	32,313	-0.02%
2018/06/12	1	224.00	2	227.25	229.00	-1	32,759	0.00%
2018/06/11	0	0.00	3	225.50	226.00	-3	32,578	-0.01%
2018/06/08	7.1	227.58	4	226.63	227.00	3.1	32,607	0.01%
2018/06/06	1	227.50	8	229.38	230.00	-7	32,750	-0.02%
2018/06/05	1.3	229.00	2	228.00	229.00	-0.7	32,574	0.00%
2018/06/04	1.1	228.55	3	228.50	229.00	-1.9	32,455	-0.01%
2018/06/01	6	224.83	0	0.00	224.00	6	32,440	0.02%
2018/05/31	3	222.01	0	0.00	224.00	3	32,409	0.01%
2018/05/30	3.1	221.71	3	223.00	221.00	0.1	31,255	0.00%
2018/05/29	5.2	224.95	0	0.00	225.00	5.2	31,011	0.02%
2018/05/28	3.2	227.53	5	228.40	227.00	-1.8	31,243	-0.01%
2018/05/25	0.1	229.00	0	0.00	228.50	0.1	31,628	0.00%
2018/05/23	1	230.00	1	231.50	228.50	0	32,176	0.00%
2018/05/22	2	230.00	2	232.25	229.00	0	32,384	0.00%
2018/05/21	2	229.75	2	229.00	229.00	0	33,201	0.00%
2018/05/18	5.2	224.21	0	0.00	223.50	5.2	33,520	0.02%
2018/05/17	0.1	228.00	0	0.00	226.50	0.1	34,144	0.00%
2018/05/16	1	229.00	0	0.00	230.50	1	34,198	0.00%
2018/05/15	0	0.00	2	232.00	230.50	-2	35,284	-0.01%
2018/05/14	7	233.36	9	233.56	233.00	-2	36,592	-0.01%
2018/05/11	18	231.50	4	232.50	233.00	14	36,958	0.04%
2018/05/10	3	230.17	2	231.00	229.50	1	36,874	0.00%
2018/05/09	2	229.00	7	230.14	229.50	-5	36,923	-0.01%
2018/05/08	1	228.00	6	227.67	228.00	-5	37,064	-0.01%
2018/05/07	1.1	223.18	0	0.00	223.50	1.1	37,006	0.00%
2018/05/04	0.1	223.50	0	0.00	223.00	0.1	37,110	0.00%
2018/05/03	3.2	220.10	1	221.00	220.50	2.2	37,294	0.01%
2018/05/02	4.1	224.88	0	0.00	223.00	4.1	37,478	0.01%
2018/04/30	1	223.00	1	227.50	227.00	0	37,532	0.00%
2018/04/27	0	0.00	1	225.00	223.50	-1	37,613	0.00%
2018/04/26	8.1	223.74	12	224.88	222.00	-3.9	37,760	-0.01%
2018/04/25	22	224.89	2	225.25	225.00	20	37,796	0.05%
2018/04/24	1	227.00	0	0.00	227.00	1	37,849	0.00%
2018/04/23	9	225.94	1	227.50	226.50	8	37,800	0.02%
2018/04/20	26	229.31	1	230.00	229.00	25	36,980	0.07%
2018/04/19	0	0.00	5	242.60	244.50	-5	35,299	-0.01%
2018/04/18	0	0.00	0.2	240.00	238.00	-0.2	35,126	0.00%
2018/04/17	12	238.88	0	0.00	238.00	12	34,926	0.03%
2018/04/16	1	242.00	0	0.00	243.50	1	34,607	0.00%
2018/04/12	3.4	245.12	0	0.00	245.00	3.4	34,627	0.01%
2018/04/11	0	0.00	1	247.00	248.00	-1	34,661	0.00%
2018/04/09	0.1	246.00	0	0.00	245.00	0.1	34,854	0.00%
2018/04/02	1	248.50	0	0.00	246.50	1	34,396	0.00%
2018/03/30	0	0.00	2	247.50	246.00	-2	34,655	-0.01%
2018/03/29	3	243.50	0	0.00	244.00	3	34,601	0.01%
2018/03/28	4	245.00	0	0.00	245.00	4	34,075	0.01%
2018/03/27	0	0.00	6	250.00	251.00	-6	33,899	-0.02%
2018/03/26	9	242.50	0	0.00	243.50	9	33,692	0.03%
2018/03/23	8.1	245.02	0	0.00	245.00	8.1	33,514	0.02%
2018/03/22	2	251.00	2	252.25	251.50	0	33,070	0.00%
2018/03/21	3	251.83	2.3	254.02	252.50	0.7	32,862	0.00%
2018/03/20	1.1	252.09	0	0.00	253.00	1.1	33,090	0.00%
2018/03/19	1.1	252.71	2	254.00	255.00	-0.9	33,013	0.00%
2018/03/16	3	251.50	4	253.00	255.00	-1	32,954	0.00%
2018/03/14	3.1	256.50	0	0.00	257.00	3.1	32,291	0.01%
2018/03/13	1	258.00	2	257.50	259.00	-1	32,532	0.00%
2018/03/12	0	0.00	15	253.53	254.00	-15	32,664	-0.05%
2018/03/08	8	251.44	1	251.00	249.50	7	32,997	0.02%
2018/03/07	1	247.50	0	0.00	247.00	1	33,036	0.00%
2018/03/06	0	0.00	24	248.46	250.00	-24	33,170	-0.07%
2018/03/05	0.1	242.00	1	242.50	241.50	-0.9	34,461	0.00%
2018/03/02	1	238.50	0	0.00	240.00	1	34,446	0.00%
2018/03/01	2	243.00	0	0.00	243.00	2	34,659	0.01%
2018/02/27	0	0.00	2	249.00	246.00	-2	34,534	-0.01%
2018/02/26	0	0.00	1	247.00	246.50	-1	34,040	0.00%
2018/02/21	1	243.00	0	0.00	242.50	1	33,281	0.00%
2018/02/12	4	236.63	3	236.00	236.50	1	32,361	0.00%
2018/02/09	9.2	230.15	5	230.00	232.50	4.2	32,079	0.01%
2018/02/08	2	239.50	3.1	239.19	238.50	-1.1	31,259	0.00%
2018/02/07	10	244.05	0	0.00	240.00	10	31,221	0.03%
2018/02/06	18	239.61	8	237.69	239.00	10	30,169	0.03%
2018/02/05	11	251.91	0	0.00	253.00	11	28,665	0.04%
2018/02/02	0	0.00	21.2	258.53	259.50	-21.2	28,141	-0.08%
2018/02/01	20	259.75	2	260.25	259.50	18	28,051	0.06%
2018/01/31	1.1	255.00	6	255.00	255.00	-4.9	27,779	-0.02%
2018/01/30	5	254.50	0	0.00	253.00	5	27,379	0.02%
2018/01/29	10	258.25	9	260.33	258.50	1	27,115	0.00%
2018/01/26	1.1	255.53	3	254.00	255.00	-1.9	26,890	-0.01%
2018/01/25	9	257.83	10.6	261.83	258.00	-1.5	26,495	-0.01%
2018/01/24	3	258.00	3.1	260.29	258.00	-0.1	26,090	0.00%
2018/01/23	3.2	264.53	3	265.17	266.00	0.2	25,771	0.00%
2018/01/22	6	259.42	7	259.79	261.50	-1	25,676	0.00%
2018/01/19	0	0.00	22.2	253.93	255.50	-22.2	25,252	-0.09%
2018/01/18	4.1	247.99	30.5	246.00	248.50	-26.4	24,628	-0.11%
2018/01/17	2	242.50	2.5	241.50	242.00	-0.5	24,080	0.00%
2018/01/16	0	0.00	3	239.34	240.50	-3	23,694	-0.01%
2018/01/15	5.2	238.52	0	0.00	240.00	5.2	23,596	0.02%
2018/01/11	1	233.00	11	233.05	235.00	-10	23,580	-0.04%
2018/01/09	0.1	240.50	2	241.25	242.00	-1.9	23,454	-0.01%
2018/01/08	0.1	240.50	3	242.00	242.00	-2.9	23,468	-0.01%
2018/01/05	0.1	239.00	7	239.57	240.00	-6.9	23,517	-0.03%
2018/01/03	0	0.00	8	237.13	237.00	-8	24,422	-0.03%
2018/01/02	0	0.00	2	232.00	232.50	-2	24,194	-0.01%