台積電 (2330)-國票-台中券商分點個股進出

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－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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	9	1047.24	1	1050.00	1045.00	8	37,479	0.02%
2024/12/10	7	1064.29	2.3	1067.74	1065.00	4.7	37,358	0.01%
2024/12/09	0	1070.00	17.3	1072.90	1075.00	-17.2	37,441	-0.05%
2024/12/06	6.4	1067.34	1.1	1069.55	1065.00	5.3	37,668	0.01%
2024/12/05	1	1075.00	11.2	1077.71	1075.00	-10.2	37,563	-0.03%
2024/12/04	0	0.00	17.7	1065.25	1070.00	-17.7	37,548	-0.05%
2024/12/03	23.2	1059.97	42.5	1059.79	1055.00	-19.4	38,315	-0.05%
2024/12/02	1	1035.00	16.2	1031.63	1035.00	-15.1	37,918	-0.04%
2024/11/29	3.2	999.23	1	1005.00	996.00	2.2	37,709	0.01%
2024/11/28	7.6	999.26	3.1	1000.14	1005.00	4.5	38,106	0.01%
2024/11/27	11.2	1007.11	0	1005.00	1000.00	11.2	38,269	0.03%
2024/11/26	7.6	1013.70	1	1010.10	1010.00	6.6	38,268	0.02%
2024/11/25	6.5	1035.93	1	1050.00	1030.00	5.5	38,127	0.01%
2024/11/22	7	1040.00	14.6	1041.58	1040.00	-7.6	37,719	-0.02%
2024/11/21	7.8	1016.46	207	1019.90	1010.00	-199.2	37,759	-0.53%	大賣/鉅額交易
2024/11/20	33.1	1028.26	20.3	1030.01	1025.00	12.8	37,476	0.03%
2024/11/19	1	1030.05	2.1	1040.01	1040.00	-1.1	37,375	0.00%
2024/11/18	5.8	1026.30	1	1030.00	1025.00	4.8	37,370	0.01%
2024/11/15	5.2	1037.09	1	1035.05	1035.00	4.1	37,195	0.01%
2024/11/14	6.4	1030.10	52.1	1030.01	1035.00	-45.7	37,350	-0.12%
2024/11/13	29.3	1044.13	21	1040.48	1035.00	8.3	36,930	0.02%
2024/11/12	23	1056.15	253.3	1060.00	1050.00	-230.3	36,842	-0.62%	大賣/鉅額交易
2024/11/11	11.7	1073.08	6	1079.98	1085.00	5.7	36,421	0.02%
2024/11/08	2	1085.00	37.9	1086.50	1090.00	-35.9	36,481	-0.10%
2024/11/07	4.3	1061.35	3.1	1068.23	1065.00	1.2	36,690	0.00%
2024/11/06	16	1056.24	20.4	1060.90	1060.00	-4.3	36,593	-0.01%
2024/11/05	13.6	1041.51	2.1	1045.18	1050.00	11.5	36,656	0.03%
2024/11/04	6.3	1033.57	4	1040.00	1040.00	2.3	37,830	0.01%
2024/11/01	21.1	1002.36	4	1013.75	1025.00	17.1	39,778	0.04%
2024/10/30	5	1037.00	0.1	1038.75	1030.00	5	40,135	0.01%
2024/10/29	28.1	1034.42	402.3	1038.72	1040.00	-374.2	40,287	-0.93%	大賣/鉅額交易
2024/10/28	32.3	1057.61	20	1050.00	1050.00	12.3	40,195	0.03%
2024/10/25	2	1064.98	1	1065.00	1065.00	1	40,223	0.00%
2024/10/24	24.1	1064.98	21.9	1069.59	1060.00	2.1	40,536	0.01%
2024/10/23	21.3	1061.20	6	1060.05	1060.00	15.2	41,265	0.04%
2024/10/22	30.7	1065.58	24.6	1069.59	1075.00	6.2	41,527	0.01%
2024/10/21	3.9	1088.72	3.2	1086.71	1085.00	0.7	42,222	0.00%
2024/10/18	27.1	1085.93	77.1	1091.99	1085.00	-50	43,152	-0.12%
2024/10/17	33.2	1042.73	25.1	1035.82	1035.00	8.1	43,102	0.02%
2024/10/16	8.5	1046.17	2.1	1049.74	1045.00	6.4	43,099	0.01%
2024/10/15	625	1065.37	39.1	1060.61	1070.00	585.9	42,757	1.37%	大買/鉅額交易
2024/10/14	211	1052.01	4.3	1048.39	1045.00	206.7	42,683	0.48%	大買/鉅額交易
2024/10/11	126	1040.28	39	1041.44	1045.00	87	43,218	0.20%	大買/
2024/10/09	24	1025.83	43.6	1027.74	1020.00	-19.6	43,195	-0.05%
2024/10/08	25.1	999.94	28.1	1004.96	1010.00	-3	43,182	-0.01%
2024/10/07	4.1	991.63	22.7	999.83	1005.00	-18.6	43,441	-0.04%
2024/10/04	34.1	981.25	108.3	973.45	977.00	-74.2	43,449	-0.17%	大賣/
2024/10/01	4.5	969.25	64.3	970.48	972.00	-59.8	43,099	-0.14%
2024/09/30	48.7	977.21	85	973.09	957.00	-36.3	43,350	-0.08%
2024/09/27	222.3	1019.52	30	1007.84	1000.00	192.3	42,726	0.45%	大買/鉅額交易
2024/09/26	22	1010.00	31.5	1012.96	1015.00	-9.5	42,554	-0.02%
2024/09/25	5	999.79	27.8	1000.16	1005.00	-22.8	42,252	-0.05%
2024/09/24	7.1	978.09	12.9	977.78	987.00	-5.9	42,250	-0.01%
2024/09/23	7.1	972.69	5.1	974.73	977.00	2	42,467	0.00%
2024/09/20	23.1	977.39	39.8	978.91	973.00	-16.7	42,975	-0.04%
2024/09/19	25	940.76	25.7	945.93	960.00	-0.7	42,929	0.00%
2024/09/18	25.3	940.85	24	944.57	941.00	1.3	43,489	0.00%
2024/09/16	3	947.32	7	947.00	947.00	-4	44,488	-0.01%
2024/09/13	2	943.00	2.1	954.60	947.00	-0.1	45,065	0.00%
2024/09/12	1	944.00	17.2	937.32	940.00	-16.2	45,846	-0.04%
2024/09/11	4.9	903.68	12	901.00	901.00	-7.1	45,819	-0.02%
2024/09/10	27.1	907.01	27.2	904.14	904.00	0	45,957	0.00%
2024/09/09	34.8	894.05	21	896.14	899.00	13.8	46,040	0.03%
2024/09/06	26	906.93	31.4	910.02	918.00	-5.3	46,372	-0.01%
2024/09/05	2.2	906.01	9.1	907.58	902.00	-6.9	46,766	-0.01%
2024/09/04	60.3	894.96	33	899.03	889.00	27.3	47,061	0.06%
2024/09/03	7.1	945.40	2	950.00	940.00	5.1	46,422	0.01%
2024/09/02	4.5	945.77	8.3	950.55	948.00	-3.8	47,144	-0.01%
2024/08/30	10.4	944.18	5	947.22	944.00	5.3	47,366	0.01%
2024/08/29	13.9	941.54	6	943.85	943.00	7.8	46,772	0.02%
2024/08/28	7.6	957.68	9.5	953.04	964.00	-1.9	46,519	0.00%
2024/08/27	6.7	943.69	8.4	944.14	942.00	-1.8	47,291	0.00%
2024/08/26	11.2	956.10	3.1	955.50	950.00	8.1	47,613	0.02%
2024/08/23	33.3	947.82	26.4	944.65	949.00	6.9	47,753	0.01%
2024/08/22	1	961.67	3.2	953.81	951.00	-2.2	47,715	0.00%
2024/08/21	23.5	960.97	24.1	958.88	958.00	-0.6	47,755	0.00%
2024/08/20	5.3	971.41	5.6	972.73	973.00	-0.3	47,827	0.00%
2024/08/19	2	967.53	1.1	972.95	973.00	0.9	48,047	0.00%
2024/08/16	24.2	960.51	41.9	963.50	969.00	-17.7	48,302	-0.04%
2024/08/15	4.3	942.04	1.5	946.62	943.00	2.8	47,896	0.01%
2024/08/14	25.2	949.40	24.2	951.41	948.00	1	48,052	0.00%
2024/08/13	5	942.58	7.4	942.43	941.00	-2.4	47,876	-0.01%
2024/08/12	6	939.18	8.6	943.58	940.00	-2.6	48,179	-0.01%
2024/08/09	27.5	926.47	50.8	926.68	934.00	-23.2	48,197	-0.05%
2024/08/08	18	897.93	6.7	895.89	896.00	11.3	47,853	0.02%
2024/08/07	33.4	898.85	40.9	902.78	920.00	-7.5	47,797	-0.02%
2024/08/06	31.9	856.33	57.4	866.36	880.00	-25.5	47,229	-0.05%
2024/08/05	75	841.29	46.6	843.91	815.00	28.5	45,881	0.06%
2024/08/02	79.2	916.10	37.4	918.38	903.00	41.8	43,850	0.10%
2024/08/01	32.1	963.67	32	958.18	960.00	0.1	43,151	0.00%
2024/07/31	10.3	932.81	7.7	934.77	934.00	2.7	42,905	0.01%
2024/07/30	36	931.11	25	930.16	940.00	11	42,739	0.03%
2024/07/29	10.8	943.00	19.9	943.10	944.00	-9.1	42,718	-0.02%
2024/07/26	62.5	919.59	37	922.03	924.00	25.5	42,689	0.06%
2024/07/23	33.8	961.71	49.7	964.69	979.00	-16	41,768	-0.04%
2024/07/22	24.3	945.05	4.1	940.74	939.00	20.2	41,526	0.05%
2024/07/19	58.7	984.98	183.1	983.86	970.00	-124.4	40,620	-0.31%	大賣/鉅額交易
2024/07/18	186.9	989.58	10.2	998.01	1005.00	176.7	39,739	0.44%	大買/鉅額交易
2024/07/17	33.6	1033.00	274	1026.17	1030.00	-240.4	38,880	-0.62%	大賣/鉅額交易
2024/07/16	277	1059.64	26.4	1062.31	1055.00	250.7	38,755	0.65%	大買/鉅額交易
2024/07/15	31.2	1039.49	22.1	1035.48	1040.00	9.1	40,401	0.02%
2024/07/12	42	1031.80	22.2	1040.00	1040.00	19.8	40,488	0.05%
2024/07/11	23.4	1065.74	23.1	1066.53	1080.00	0.4	39,914	0.00%
2024/07/10	38.8	1020.87	26.2	1027.03	1045.00	12.6	40,045	0.03%
2024/07/09	27.2	1043.80	21.2	1049.37	1040.00	6	39,924	0.02%
2024/07/08	28.4	1015.15	24.1	1014.28	1035.00	4.2	39,676	0.01%
2024/07/05	2.2	1002.73	3.2	1005.00	1005.00	-1	39,427	0.00%
2024/07/04	1.1	1000.58	11	1002.47	1005.00	-9.9	39,553	-0.02%
2024/07/03	22	971.37	30.3	971.04	979.00	-8.3	39,802	-0.02%
2024/07/02	26.4	963.65	23.2	966.06	960.00	3.3	39,938	0.01%
2024/07/01	8.2	970.78	11	970.00	968.00	-2.8	40,029	-0.01%
2024/06/28	23.3	956.23	27.4	960.93	966.00	-4.1	40,330	-0.01%
2024/06/27	5.4	952.65	5.6	957.83	960.00	-0.1	40,028	0.00%
2024/06/26	18.3	952.43	19.3	956.12	960.00	-1	39,672	0.00%
2024/06/25	22.1	930.80	14.2	934.31	945.00	7.9	39,377	0.02%
2024/06/24	42	952.22	22.1	955.86	940.00	19.9	38,734	0.05%
2024/06/21	13.8	966.89	7	970.14	970.00	6.8	38,312	0.02%
2024/06/20	38.6	972.79	21.8	977.78	981.00	16.8	37,171	0.05%
2024/06/19	40.3	963.76	35.7	967.54	981.00	4.6	36,878	0.01%
2024/06/18	12.1	943.50	8.2	944.81	943.00	3.8	36,442	0.01%
2024/06/17	3.3	918.87	1.2	919.50	921.00	2.1	36,499	0.01%
2024/06/14	25.2	915.78	22	910.41	922.00	3.2	36,563	0.01%
2024/06/13	25.5	923.17	32.2	926.62	919.00	-6.7	36,649	-0.02%
2024/06/12	6.5	892.19	17.5	904.72	909.00	-11	36,940	-0.03%
2024/06/11	3.5	889.03	0.2	891.34	883.00	3.3	36,839	0.01%
2024/06/07	10.4	881.36	4.1	879.05	879.00	6.3	36,647	0.02%
2024/06/06	28.6	890.86	61.5	894.06	894.00	-32.9	36,931	-0.09%
2024/06/05	3.4	842.83	2.6	841.38	854.00	0.8	36,962	0.00%
2024/06/04	6.2	839.29	1	838.00	839.00	5.2	37,879	0.01%
2024/06/03	3.2	844.15	6	842.37	846.00	-2.9	38,604	-0.01%
2024/05/31	37.6	837.39	27.4	841.71	821.00	10.2	38,859	0.03%
2024/05/30	6.9	841.82	0.1	845.14	838.00	6.9	38,642	0.02%
2024/05/29	30.3	860.50	21.1	864.75	857.00	9.3	39,487	0.02%
2024/05/28	21.1	866.96	22	871.82	865.00	-0.9	39,320	0.00%
2024/05/27	25.7	871.76	22	876.55	869.00	3.7	39,804	0.01%
2024/05/24	15.3	861.11	12.4	864.09	867.00	2.9	39,909	0.01%
2024/05/23	2.2	875.29	8.5	873.45	875.00	-6.4	39,820	-0.02%
2024/05/22	1.5	860.55	7	856.26	864.00	-5.5	39,973	-0.01%
2024/05/21	11.2	830.95	11.2	833.28	841.00	0	39,914	0.00%
2024/05/20	12.6	834.40	13.4	834.57	835.00	-0.8	40,095	0.00%
2024/05/17	3.5	837.21	3.8	835.99	835.00	-0.3	40,117	0.00%
2024/05/16	6.7	847.34	15.9	842.51	841.00	-9.2	40,253	-0.02%
2024/05/15	2	843.00	15	839.52	839.00	-13	40,258	-0.03%
2024/05/14	3.5	815.76	20	823.80	825.00	-16.5	41,481	-0.04%
2024/05/13	2.3	821.67	36.3	819.86	819.00	-34	41,736	-0.08%
2024/05/10	2	800.00	6.9	803.50	802.00	-4.9	41,595	-0.01%
2024/05/09	1.1	798.18	2	801.49	796.00	-0.9	41,926	0.00%
2024/05/08	17	794.00	2	797.00	802.00	15	42,249	0.04%
2024/05/07	1	795.00	6.5	797.21	800.00	-5.5	42,488	-0.01%
2024/05/06	2.3	792.42	13.3	791.81	786.00	-11	42,386	-0.03%
2024/05/03	4.1	778.73	3.1	784.39	780.00	1	42,528	0.00%
2024/05/02	13.1	775.83	21.8	785.18	772.00	-8.7	42,896	-0.02%
2024/04/30	3	796.31	5.4	800.73	790.00	-2.4	42,664	-0.01%
2024/04/29	2.2	792.27	3.2	790.72	795.00	-1	42,697	0.00%
2024/04/26	0.3	785.50	30.7	786.24	782.00	-30.4	43,335	-0.07%
2024/04/25	11.4	768.10	13	766.38	766.00	-1.6	45,474	0.00%
2024/04/24	1.5	782.33	21.8	776.96	783.00	-20.3	45,451	-0.04%
2024/04/23	4.2	756.48	12.5	756.14	754.00	-8.3	45,504	-0.02%
2024/04/22	15.4	747.32	11.4	750.53	742.00	4	45,451	0.01%
2024/04/19	134.7	759.82	45.7	755.09	750.00	89	45,029	0.20%	大買/
2024/04/18	9.5	797.27	11.1	803.50	804.00	-1.6	43,123	0.00%
2024/04/17	8.1	803.00	1.3	802.59	804.00	6.8	42,797	0.02%
2024/04/16	18.3	789.96	4.2	793.94	788.00	14.2	42,440	0.03%
2024/04/15	13.6	807.39	2.4	808.17	806.00	11.2	41,990	0.03%
2024/04/12	8.4	820.97	6.1	820.87	818.00	2.3	41,638	0.01%
2024/04/11	3.2	814.11	4.5	814.36	820.00	-1.3	41,415	0.00%
2024/04/10	8.1	813.53	3.3	815.91	815.00	4.8	41,251	0.01%
2024/04/09	44	813.35	19.2	809.14	819.00	24.9	41,412	0.06%
2024/04/08	5.2	790.88	3	789.00	783.00	2.2	40,900	0.01%
2024/04/03	9	781.34	3.4	782.28	780.00	5.7	40,670	0.01%
2024/04/02	3.9	788.52	9.3	786.92	790.00	-5.4	40,580	-0.01%
2024/04/01	4	773.26	1.1	779.81	770.00	3	40,503	0.01%
2024/03/29	0	772.00	2.2	775.28	779.00	-2.2	40,421	-0.01%
2024/03/28	5.4	769.82	3.4	769.69	769.00	2	40,274	0.00%
2024/03/27	2.1	783.79	2	781.00	779.00	0.1	40,132	0.00%
2024/03/26	1.3	788.22	2.2	785.18	782.00	-0.9	40,235	0.00%
2024/03/25	1	781.03	1.3	780.98	780.00	-0.3	40,186	0.00%
2024/03/22	1.1	781.79	2.3	776.96	785.00	-1.2	40,326	0.00%
2024/03/21	4.2	780.28	13.3	776.22	784.00	-9.1	40,250	-0.02%
2024/03/20	22.2	766.71	21.3	763.96	758.00	0.9	40,390	0.00%
2024/03/19	2.3	760.64	1.1	762.98	762.00	1.2	40,358	0.00%
2024/03/18	1.3	764.04	1.3	764.23	764.00	0	40,239	0.00%
2024/03/15	15.4	764.89	3.9	755.76	753.00	11.5	40,003	0.03%
2024/03/14	0.2	779.27	2	783.97	784.00	-1.9	39,238	0.00%
2024/03/13	0.3	779.64	6.4	779.10	779.00	-6.1	39,097	-0.02%
2024/03/12	7.9	760.96	16.5	760.35	770.00	-8.6	38,832	-0.02%
2024/03/11	13.3	766.18	2.7	767.49	766.00	10.5	38,223	0.03%
2024/03/08	7.6	788.13	13.3	786.56	784.00	-5.8	37,515	-0.02%
2024/03/07	40.4	763.98	50	757.56	760.00	-9.6	36,513	-0.03%
2024/03/06	4.2	720.22	8.7	731.17	735.00	-4.5	35,786	-0.01%
2024/03/05	6.4	733.30	6	735.10	730.00	0.4	35,845	0.00%
2024/03/04	1.8	718.91	47.7	716.16	725.00	-46	35,187	-0.13%
2024/03/01	2	689.50	1	697.00	689.00	1	34,147	0.00%
2024/02/29	29.1	690.38	21.9	689.44	690.00	7.2	34,066	0.02%
2024/02/27	24.7	699.05	21.5	698.11	698.00	3.1	33,328	0.01%
2024/02/26	1.1	697.00	0.1	697.00	698.00	1.1	33,020	0.00%
2024/02/23	1.1	699.81	3.9	698.14	697.00	-2.8	32,906	-0.01%
2024/02/22	23.1	691.08	40.4	690.84	692.00	-17.3	32,731	-0.05%
2024/02/21	15	678.14	0.1	680.00	681.00	14.9	32,546	0.05%
2024/02/20	1.3	683.53	1.7	685.47	687.00	-0.4	32,404	0.00%
2024/02/19	27.5	675.64	27.2	677.50	678.00	0.4	32,373	0.00%
2024/02/16	42.6	694.61	32.2	692.34	683.00	10.4	32,637	0.03%
2024/02/15	12.2	700.02	48.1	699.55	697.00	-35.9	32,260	-0.11%
2024/02/05	6.3	642.32	18.2	644.18	646.00	-11.9	31,111	-0.04%
2024/02/02	4.1	631.49	5.2	634.85	635.00	-1.2	30,594	0.00%
2024/02/01	30.7	624.13	28.2	623.29	628.00	2.5	30,374	0.01%
2024/01/31	45.4	632.13	25.8	634.61	628.00	19.6	29,881	0.07%
2024/01/30	32.2	642.07	33.7	644.90	642.00	-1.5	29,440	0.00%
2024/01/29	2.1	645.02	7.4	646.33	648.00	-5.4	29,324	-0.02%
2024/01/26	1	640.09	4.7	644.43	644.00	-3.7	29,119	-0.01%
2024/01/25	21.2	639.01	38.5	636.01	642.00	-17.3	28,924	-0.06%
2024/01/24	21.7	628.00	20	630.00	627.00	1.7	28,285	0.01%
2024/01/23	25.7	626.65	80.3	627.87	628.00	-54.6	28,269	-0.19%
2024/01/22	123.4	629.15	69.1	628.73	626.00	54.3	27,943	0.19%	大買/
2024/01/19	106.9	622.80	196	618.05	626.00	-89.1	27,121	-0.33%	大買/大賣/
2024/01/18	20.2	586.04	27.5	587.93	588.00	-7.3	24,908	-0.03%
2024/01/17	22	581.86	20.3	583.95	581.00	1.7	24,732	0.01%
2024/01/16	27	580.96	25	583.24	580.00	2	24,272	0.01%
2024/01/15	35	587.00	35.3	589.90	586.00	-0.3	24,197	0.00%
2024/01/12	21	581.10	20	583.00	584.00	1	24,611	0.00%
2024/01/11	20.2	587.99	26.2	586.23	586.00	-5.9	24,717	-0.02%
2024/01/10	0	584.83	4.1	585.95	584.00	-4.1	24,757	-0.02%
2024/01/09	20.1	585.99	34	587.29	586.00	-13.9	24,846	-0.06%
2024/01/08	21	579.57	28.6	581.90	583.00	-7.6	24,802	-0.03%
2024/01/05	37.6	575.97	33	577.91	576.00	4.5	25,025	0.02%
2024/01/04	21	578.10	21.1	580.90	580.00	0	25,291	0.00%
2024/01/03	37.8	580.42	271.1	580.79	578.00	-233.3	25,813	-0.90%	大賣/鉅額交易
2024/01/02	21.1	590.00	21.2	591.89	593.00	-0.1	25,450	0.00%
2023/12/29	80.3	589.63	85.1	591.05	593.00	-4.8	25,432	-0.02%
2023/12/28	21.3	590.06	24.9	591.84	593.00	-3.6	25,597	-0.01%
2023/12/27	270.5	588.11	25.1	589.04	592.00	245.4	25,414	0.97%	大買/鉅額交易
2023/12/26	2.3	584.13	3.1	585.00	586.00	-0.8	25,282	0.00%
2023/12/25	0.1	581.00	4.6	581.22	581.00	-4.5	25,343	-0.02%
2023/12/22	2.3	581.17	5	581.60	582.00	-2.7	25,464	-0.01%
2023/12/21	36.1	575.25	33.2	577.00	577.00	2.9	25,591	0.01%
2023/12/20	4	584.25	0.1	583.00	585.00	3.9	25,461	0.02%
2023/12/19	31	585.90	34	587.29	585.00	-3	25,310	-0.01%
2023/12/18	30	579.00	32	581.19	585.00	-2	25,370	-0.01%
2023/12/15	1.3	581.48	12.5	585.05	585.00	-11.1	25,345	-0.04%
2023/12/14	0	579.00	27.2	580.40	582.00	-27.2	24,755	-0.11%
2023/12/13	35	576.06	20.1	579.00	577.00	14.9	24,710	0.06%
2023/12/12	1	579.00	11.1	578.99	578.00	-10.1	25,035	-0.04%
2023/12/11	1	573.97	3	574.00	574.00	-2	24,831	-0.01%
2023/12/08	35	572.71	35.1	575.23	570.00	-0.1	24,645	0.00%
2023/12/07	16.2	566.95	5	566.00	566.00	11.2	24,353	0.05%
2023/12/06	6	569.17	2.1	571.00	570.00	3.9	24,250	0.02%
2023/12/05	33.3	568.35	28.1	570.89	570.00	5.2	24,146	0.02%
2023/12/04	5	574.80	3	574.00	574.00	2	24,120	0.01%
2023/12/01	32	575.22	34.5	574.42	579.00	-2.5	23,907	-0.01%
2023/11/30	4.2	571.29	0	0.00	577.00	4.2	23,643	0.02%
2023/11/29	3	570.67	3.2	576.69	574.00	-0.2	23,015	0.00%
2023/11/28	37	565.41	43	568.65	575.00	-6	22,828	-0.03%
2023/11/27	26	571.62	23	573.04	568.00	3	23,063	0.01%
2023/11/24	12.1	574.01	0	0.00	575.00	12.1	23,006	0.05%
2023/11/23	23	574.22	30.1	576.66	578.00	-7.1	23,014	-0.03%
2023/11/22	12.1	576.09	0.1	575.00	577.00	12	22,923	0.05%
2023/11/21	2	585.00	21.8	583.26	585.00	-19.8	22,959	-0.09%
2023/11/20	21	576.00	22.2	577.89	577.00	-1.2	22,748	-0.01%
2023/11/17	30	579.33	21	581.10	580.00	9	22,725	0.04%
2023/11/16	20	579.00	33.2	581.20	583.00	-13.2	22,602	-0.06%
2023/11/15	33	578.43	38.5	581.11	581.00	-5.5	22,408	-0.02%
2023/11/14	13	572.92	10.3	575.93	572.00	2.7	21,864	0.01%
2023/11/13	31.8	573.64	50.3	575.35	571.00	-18.5	21,885	-0.08%
2023/11/10	0	0.00	3	556.33	557.00	-3	21,625	-0.01%
2023/11/09	20	551.00	23	553.22	557.00	-3	21,644	-0.01%
2023/11/08	22	550.50	29	553.90	556.00	-7	21,773	-0.03%
2023/11/07	0	0.00	16.1	554.81	555.00	-16.1	21,811	-0.07%
2023/11/06	20	553.00	12.4	554.48	550.00	7.6	21,863	0.03%
2023/11/03	0	0.00	3	548.00	549.00	-3	21,616	-0.01%
2023/11/02	1	543.00	17.1	539.54	547.00	-16.1	21,676	-0.07%
2023/11/01	13	528.00	0	532.00	528.00	13	21,426	0.06%
2023/10/31	15	527.28	13.1	529.02	529.00	1.9	21,637	0.01%
2023/10/30	4	530.75	0	534.00	532.00	4	21,635	0.02%
2023/10/27	2.1	533.49	1	534.00	533.00	1.1	21,549	0.00%
2023/10/26	4.3	531.70	13.4	530.08	531.00	-9	21,691	-0.04%
2023/10/25	15.1	547.20	14	548.93	544.00	1.1	21,530	0.00%
2023/10/24	23	542.83	21	545.38	544.00	2	21,458	0.01%
2023/10/23	37.5	547.52	22	551.50	544.00	15.5	21,430	0.07%
2023/10/20	4.1	549.73	5.3	551.35	556.00	-1.2	21,377	-0.01%
2023/10/19	3.1	542.32	3	545.67	546.00	0.1	21,032	0.00%
2023/10/18	1.3	542.39	5	544.01	540.00	-3.7	21,428	-0.02%
2023/10/17	0.2	548.02	4.1	550.97	551.00	-3.9	21,240	-0.02%
2023/10/16	3.2	543.97	2	544.50	545.00	1.2	21,309	0.01%
2023/10/13	21	552.90	31	550.48	553.00	-10	21,326	-0.05%
2023/10/12	1.6	548.13	6.3	548.17	550.00	-4.7	21,037	-0.02%
2023/10/11	0	0.00	10.7	542.25	544.00	-10.7	20,854	-0.05%
2023/10/06	0	0.00	1	532.00	532.00	-1	20,500	0.00%
2023/10/05	0.3	526.31	2.1	528.96	528.00	-1.8	20,505	-0.01%
2023/10/04	4.3	521.01	0.1	520.00	520.00	4.2	20,386	0.02%
2023/10/03	2.1	530.00	2	532.00	529.00	0.1	20,221	0.00%
2023/10/02	0.1	533.00	4	531.75	533.00	-3.9	20,293	-0.02%
2023/09/28	5.3	522.94	0	0.00	523.00	5.3	20,345	0.03%
2023/09/27	1	521.99	14	517.00	522.00	-13	20,265	-0.06%
2023/09/26	8	520.99	0	0.00	519.00	8	20,271	0.04%
2023/09/25	4	524.25	3	527.35	525.00	1	20,079	0.00%
2023/09/22	4.9	522.78	1	523.00	522.00	3.9	20,171	0.02%
2023/09/21	22.5	527.48	2	527.00	527.00	20.5	19,970	0.10%
2023/09/20	9.2	535.68	0	537.00	535.00	9.2	19,742	0.05%
2023/09/19	6.4	538.75	0	0.00	538.00	6.4	19,690	0.03%
2023/09/18	33.7	545.04	20	548.00	540.00	13.7	19,827	0.07%
2023/09/15	0	548.00	0	549.44	558.00	0	19,578	0.00%
2023/09/14	0.1	547.00	5.2	549.19	550.00	-5.1	19,139	-0.03%
2023/09/13	2	545.50	0	546.00	541.00	2	19,092	0.01%
2023/09/12	1.2	537.18	0.2	543.00	544.00	1	19,458	0.01%
2023/09/11	2.3	537.66	0.1	538.00	536.00	2.2	19,647	0.01%
2023/09/08	22.6	538.01	34	536.41	539.00	-11.4	19,796	-0.06%
2023/09/07	34.1	543.95	30.1	546.00	542.00	4.1	20,476	0.02%
2023/09/06	14	554.00	14	556.00	550.00	0	20,571	0.00%
2023/09/05	14	552.00	1	552.00	552.00	13	20,653	0.06%
2023/09/04	0	0.00	15.1	554.64	557.00	-15.1	20,834	-0.07%
2023/09/01	20	543.00	22.1	545.28	548.00	-2.1	21,135	-0.01%
2023/08/31	15	550.13	0.1	553.00	549.00	15	21,244	0.07%
2023/08/30	21	556.00	22.2	557.90	555.00	-1.2	20,850	-0.01%
2023/08/29	0	0.00	0.1	550.00	552.00	-0.1	21,101	0.00%
2023/08/28	0.1	550.00	2	551.50	549.00	-1.9	21,334	-0.01%
2023/08/25	6.8	549.41	2	549.00	546.00	4.8	22,536	0.02%
2023/08/24	20	562.00	31.3	561.99	564.00	-11.3	22,803	-0.05%
2023/08/23	21	550.86	22.1	546.15	552.00	-1.1	23,325	0.00%
2023/08/22	20	540.00	34	543.18	541.00	-14	24,576	-0.06%
2023/08/21	2.1	536.00	0	0.00	537.00	2.1	25,396	0.01%
2023/08/18	5	542.41	0.1	542.00	539.00	4.9	25,437	0.02%
2023/08/17	2	541.50	1	545.00	544.00	1	25,471	0.00%
2023/08/16	19.2	538.79	16.1	541.06	542.00	3.2	25,376	0.01%
2023/08/15	21	542.90	20	543.00	542.00	1	25,440	0.00%
2023/08/14	4.3	539.09	3	539.67	541.00	1.3	25,923	0.00%
2023/08/11	22.1	553.39	20.4	556.86	546.00	1.7	26,265	0.01%
2023/08/10	15.7	551.18	0	0.00	551.00	15.7	26,324	0.06%
2023/08/09	0	554.00	22	554.05	554.00	-22	26,248	-0.08%
2023/08/08	18	551.50	0	0.00	552.00	18	26,315	0.07%
2023/08/07	7.2	559.44	1	558.02	558.00	6.2	26,222	0.02%
2023/08/04	28	553.50	31.5	555.43	554.00	-3.5	26,296	-0.01%
2023/08/02	22.3	560.97	0	0.00	561.00	22.3	26,129	0.09%
2023/08/01	0	0.00	0	567.00	567.00	0	25,890	0.00%
2023/07/31	15	561.40	38	565.95	565.00	-23	25,744	-0.09%
2023/07/28	0	570.50	7	570.57	567.00	-7	25,560	-0.03%
2023/07/27	0	569.00	1.1	567.20	569.00	-1.1	25,440	0.00%
2023/07/26	0	0.00	17	566.18	566.00	-17	25,492	-0.07%
2023/07/25	11	567.73	26.3	567.42	569.00	-15.2	25,684	-0.06%
2023/07/24	57.1	558.21	23.1	558.14	558.00	34	25,850	0.13%
2023/07/21	35.4	560.50	4.1	560.01	560.00	31.3	25,950	0.12%
2023/07/20	2	580.00	0	0.00	579.00	2	25,786	0.01%
2023/07/19	4.3	581.00	4	584.75	581.00	0.3	25,816	0.00%
2023/07/18	2.2	585.68	4.3	585.07	581.00	-2.1	25,858	-0.01%
2023/07/17	4	588.00	1.1	589.81	591.00	2.9	25,796	0.01%
2023/07/14	20.3	588.99	9.2	588.20	591.00	11.1	25,918	0.04%
2023/07/13	0	587.00	3	587.58	585.00	-3	25,786	-0.01%
2023/07/12	2	573.00	4.8	575.83	578.00	-2.8	25,606	-0.01%
2023/07/11	0	0.00	15	573.80	577.00	-15	25,648	-0.06%
2023/07/10	0.1	566.00	1	570.00	565.00	-1	25,775	0.00%
2023/07/07	5	566.00	6	566.67	565.00	-1	25,865	0.00%
2023/07/06	30.5	572.00	20.3	565.04	565.00	10.2	25,930	0.04%
2023/07/05	37.4	584.07	22	588.17	582.00	15.4	25,578	0.06%
2023/07/04	20.1	582.00	20.1	584.00	585.00	0	25,472	0.00%
2023/07/03	0	578.00	2	578.99	579.00	-2	25,609	-0.01%
2023/06/30	6.4	569.67	0	0.00	576.00	6.4	25,755	0.02%
2023/06/29	17	571.65	17	573.41	573.00	0	25,697	0.00%
2023/06/28	1	574.00	0	0.00	574.00	1	25,703	0.00%
2023/06/27	1	573.00	0	0.00	572.00	1	25,687	0.00%
2023/06/26	2.1	575.94	0	0.00	574.00	2.1	25,597	0.01%
2023/06/21	1	580.96	5.1	582.97	581.00	-4	25,510	-0.02%
2023/06/20	1.2	581.10	2	582.50	583.00	-0.8	25,594	0.00%
2023/06/19	4	583.25	0.1	583.40	583.00	4	26,029	0.02%
2023/06/16	0	585.00	0	587.00	589.00	0	26,095	0.00%
2023/06/15	2	590.50	0.2	589.43	591.00	1.8	25,657	0.01%
2023/06/14	2	589.00	3	588.68	590.00	-1	25,753	0.00%
2023/06/13	2	589.50	19.5	591.13	593.00	-17.5	25,726	-0.07%
2023/06/12	1	574.00	7.3	573.39	574.00	-6.3	25,178	-0.03%
2023/06/09	0	564.50	16	563.91	565.00	-16	25,079	-0.06%
2023/06/08	34	560.88	16.1	564.62	559.00	17.9	25,120	0.07%
2023/06/07	22	561.41	38	565.68	568.00	-16	25,136	-0.06%
2023/06/06	0	558.67	0.4	558.00	560.00	-0.4	25,036	0.00%
2023/06/05	5	557.20	0.3	556.00	555.00	4.7	25,107	0.02%
2023/06/02	0	558.00	12.7	559.36	562.00	-12.6	25,241	-0.05%
2023/06/01	1.3	551.01	0.1	552.00	551.00	1.2	25,103	0.00%
2023/05/31	2.2	558.40	3.1	557.19	558.00	-0.9	25,083	0.00%
2023/05/30	0	0.00	2.6	565.80	566.00	-2.6	24,007	-0.01%
2023/05/29	6.8	570.02	7.2	568.23	568.00	-0.4	23,997	0.00%
2023/05/26	16.4	564.95	38.2	565.62	566.00	-21.9	23,782	-0.09%
2023/05/25	19	540.00	43.7	541.68	543.00	-24.7	22,609	-0.11%
2023/05/24	1	524.00	3	527.67	525.00	-2	21,955	-0.01%
2023/05/23	1	526.01	3.7	528.76	530.00	-2.7	21,862	-0.01%
2023/05/22	0	0.00	3	530.67	531.00	-3	21,870	-0.01%
2023/05/19	0	0.00	3.3	531.70	532.00	-3.3	22,050	-0.01%
2023/05/18	16	529.00	3.4	530.96	530.00	12.6	22,015	0.06%
2023/05/17	20.1	510.03	37.3	510.91	519.00	-17.2	22,326	-0.08%
2023/05/16	4	502.00	8.3	504.82	505.00	-4.3	22,000	-0.02%
2023/05/15	1.1	495.13	17	497.09	495.50	-15.9	22,027	-0.07%
2023/05/12	18.3	500.94	0	501.00	496.00	18.3	22,278	0.08%
2023/05/11	18.3	500.94	0	501.00	499.00	18.3	22,285	0.08%
2023/05/10	3.1	504.62	1	501.14	503.00	2.1	22,646	0.01%
2023/05/09	20	506.00	20.2	507.99	510.00	-0.2	22,723	0.00%
2023/05/08	20	506.00	23.1	508.55	504.00	-3.1	22,966	-0.01%
2023/05/05	0	499.52	0.2	500.25	500.00	-0.2	23,305	0.00%
2023/05/04	0	497.50	0	0.00	498.00	0	23,897	0.00%
2023/05/03	0.2	497.02	0	0.00	496.00	0.2	24,239	0.00%
2023/05/02	0.1	500.00	0	500.00	501.00	0	25,256	0.00%
2023/04/28	0.2	499.07	2.4	501.03	502.00	-2.2	27,073	-0.01%
2023/04/27	1.2	491.51	18.2	493.52	493.50	-17	27,121	-0.06%
2023/04/26	9.7	492.95	2	492.75	491.50	7.7	27,201	0.03%
2023/04/25	25.6	501.23	18	502.75	498.00	7.5	27,974	0.03%
2023/04/24	3.6	507.15	0	0.00	507.00	3.6	27,708	0.01%
2023/04/21	18.2	515.68	20.1	517.49	511.00	-1.9	27,776	-0.01%
2023/04/20	0.1	513.20	2	514.00	513.00	-1.9	27,903	-0.01%
2023/04/19	23.4	515.38	20	515.00	510.00	3.4	28,393	0.01%
2023/04/18	34	516.00	18	517.94	515.00	16	28,390	0.06%
2023/04/17	0.1	515.00	17	520.00	520.00	-16.9	28,529	-0.06%
2023/04/14	17.1	516.00	20.3	517.85	516.00	-3.2	28,605	-0.01%
2023/04/13	25.7	512.22	18	514.83	510.00	7.7	28,552	0.03%
2023/04/12	3.1	522.60	0	0.00	520.00	3.1	28,488	0.01%
2023/04/11	1.1	524.10	1	524.00	524.00	0.1	28,475	0.00%
2023/04/10	0	0.00	1.1	532.81	529.00	-1.1	28,640	0.00%
2023/04/07	18	530.94	17.1	534.86	531.00	0.9	28,687	0.00%
2023/04/06	1.1	528.13	4	529.50	530.00	-2.9	28,691	-0.01%
2023/03/31	4	534.00	2	537.50	533.00	2	28,682	0.01%
2023/03/30	18	535.11	3.5	533.80	535.00	14.5	28,524	0.05%
2023/03/29	0	527.50	1.4	530.51	530.00	-1.4	28,807	0.00%
2023/03/28	1.1	525.09	0	0.00	525.00	1.1	29,037	0.00%
2023/03/27	3.1	531.44	2	534.00	531.00	1.1	29,101	0.00%
2023/03/24	1.1	536.82	4.1	537.98	539.00	-3	29,626	-0.01%
2023/03/23	20.1	535.00	23.6	530.58	538.00	-3.5	29,664	-0.01%
2023/03/22	1	527.01	11.8	529.66	533.00	-10.8	29,729	-0.04%
2023/03/21	18	513.00	18.1	515.00	517.00	-0.1	29,578	0.00%
2023/03/20	0	512.00	0.2	513.00	512.00	-0.2	29,623	0.00%
2023/03/17	2	514.50	0.9	515.11	518.00	1.1	29,857	0.00%
2023/03/16	1.1	505.22	19	507.89	505.00	-17.9	29,759	-0.06%
2023/03/15	1	516.00	0.5	511.27	511.00	0.5	30,002	0.00%
2023/03/14	19.5	511.08	1	511.02	510.00	18.5	30,291	0.06%
2023/03/13	2	512.00	25	514.04	516.00	-23	30,423	-0.08%
2023/03/10	6.4	514.31	0	513.00	513.00	6.4	30,537	0.02%
2023/03/09	21.2	524.00	3.2	522.14	522.00	18	30,832	0.06%
2023/03/08	19.4	518.14	18	520.00	521.00	1.4	31,424	0.00%
2023/03/07	0	522.00	24.8	523.29	524.00	-24.8	31,652	-0.08%
2023/03/06	36.1	520.53	21	522.66	521.00	15.1	31,886	0.05%
2023/03/03	2.1	517.49	0	517.00	516.00	2	32,186	0.01%
2023/03/02	0.1	518.23	1.1	519.95	519.00	-0.9	32,254	0.00%
2023/03/01	1	504.27	3.1	512.15	522.00	-2	32,536	-0.01%
2023/02/24	6.1	513.76	1.2	516.98	511.00	4.9	32,498	0.01%
2023/02/23	3.3	515.24	3.2	519.66	518.00	0.2	32,298	0.00%
2023/02/22	5.8	506.62	19	506.11	507.00	-13.2	32,473	-0.04%
2023/02/21	20.3	514.01	3	514.67	516.00	17.2	32,815	0.05%
2023/02/20	1.1	514.46	21	516.86	517.00	-19.9	34,018	-0.06%
2023/02/17	3.3	517.22	1.1	517.05	518.00	2.3	35,571	0.01%
2023/02/16	7	526.57	8	527.13	528.00	-1	36,136	0.00%
2023/02/15	27.8	525.58	12.4	527.54	525.00	15.4	36,969	0.04%
2023/02/14	0	0.00	8	544.25	545.00	-8	36,474	-0.02%
2023/02/13	4.1	541.22	0.5	540.00	541.00	3.6	36,980	0.01%
2023/02/10	1	542.03	9.6	543.62	545.00	-8.6	37,131	-0.02%
2023/02/09	4	538.00	2.2	538.67	540.00	1.8	37,247	0.00%
2023/02/08	0.1	537.57	22.1	537.72	540.00	-22	37,407	-0.06%
2023/02/07	22	526.45	3.3	523.81	523.00	18.8	37,484	0.05%
2023/02/06	3.2	529.80	6.2	529.53	526.00	-2.9	37,468	-0.01%
2023/02/03	1	538.95	10.2	539.40	542.00	-9.2	37,646	-0.02%
2023/02/02	1.7	539.71	15.3	539.39	540.00	-13.6	37,759	-0.04%
2023/02/01	2.4	524.49	23.3	529.40	530.00	-20.9	37,711	-0.06%
2023/01/31	39.7	531.22	1.8	528.96	522.00	38	37,910	0.10%
2023/01/30	0.2	538.00	61.2	540.01	543.00	-61	37,683	-0.16%
2023/01/17	22.1	501.13	19.1	502.78	503.00	3	36,883	0.01%
2023/01/16	2.1	504.43	18	504.34	505.00	-15.9	37,198	-0.04%
2023/01/13	26.5	500.34	36.9	504.20	500.00	-10.4	37,224	-0.03%
2023/01/12	3	486.33	23.4	487.20	486.50	-20.4	36,813	-0.06%
2023/01/11	2.2	483.02	1.8	483.11	484.50	0.4	37,236	0.00%
2023/01/10	41.1	484.64	31.7	485.48	486.00	9.4	37,553	0.03%
2023/01/09	2.3	474.50	43.8	471.91	481.00	-41.5	37,698	-0.11%
2023/01/06	0	0.00	0.1	457.00	458.50	-0.1	37,829	0.00%
2023/01/05	19	457.50	26	458.50	458.50	-7	38,114	-0.02%
2023/01/04	1.1	449.71	2	452.25	449.50	-0.9	38,613	0.00%
2023/01/03	12.4	444.95	33.7	445.00	453.00	-21.3	39,888	-0.05%
2022/12/30	19	453.49	5.5	453.89	448.50	13.6	40,170	0.03%
2022/12/29	10.7	446.20	27.5	445.10	446.00	-16.9	40,314	-0.04%
2022/12/28	25.1	450.00	20.2	447.02	451.00	4.9	40,705	0.01%
2022/12/27	20.1	458.01	25.1	461.10	457.00	-5	40,835	-0.01%
2022/12/26	20.5	454.04	20	455.50	456.50	0.5	41,264	0.00%
2022/12/23	17.9	456.66	7.2	456.00	455.00	10.7	41,920	0.03%
2022/12/22	20	465.00	21.1	468.44	468.00	-1.1	42,189	0.00%
2022/12/21	29.4	460.14	21.2	462.35	459.00	8.2	42,527	0.02%
2022/12/20	27.8	462.48	12	464.04	457.50	15.8	42,340	0.04%
2022/12/19	4.4	466.76	20	466.63	466.50	-15.7	42,359	-0.04%
2022/12/16	51.9	468.19	24.1	469.02	471.00	27.9	42,503	0.07%
2022/12/15	11.1	479.58	36	480.75	480.50	-24.9	42,205	-0.06%
2022/12/14	3	478.00	3	477.17	480.50	0	42,204	0.00%
2022/12/13	30.5	472.94	20	474.52	471.50	10.5	42,024	0.02%
2022/12/12	31.3	475.16	20	476.50	475.00	11.3	41,755	0.03%
2022/12/09	22	480.89	23.1	482.89	481.50	-1.1	42,057	0.00%
2022/12/08	17.2	470.58	21	471.29	471.50	-3.8	42,010	-0.01%
2022/12/07	21.6	478.21	8	479.13	475.00	13.6	41,933	0.03%
2022/12/06	39.3	483.38	7	485.43	478.00	32.3	41,599	0.08%
2022/12/05	25	489.77	26.1	493.45	489.00	-1.1	41,283	0.00%
2022/12/02	25.6	490.97	22.2	494.91	492.50	3.4	41,276	0.01%
2022/12/01	22.2	505.33	17	505.37	498.50	5.3	41,382	0.01%
2022/11/30	2.1	485.77	6.1	485.07	490.00	-4	40,964	-0.01%
2022/11/29	29.3	476.52	44.1	480.95	487.00	-14.8	40,277	-0.04%
2022/11/28	33.5	484.77	14.4	485.51	480.50	19.1	40,140	0.05%
2022/11/25	4	495.13	26.6	497.33	498.00	-22.5	40,144	-0.06%
2022/11/24	5.5	493.58	41.8	493.90	496.00	-36.2	40,134	-0.09%
2022/11/23	24.2	494.23	7.3	492.26	492.00	16.9	40,081	0.04%
2022/11/22	22.1	478.25	24.5	480.64	491.00	-2.4	39,966	-0.01%
2022/11/21	5.3	485.28	7.1	485.53	482.00	-1.8	39,560	0.00%
2022/11/18	15.4	489.95	18.1	490.58	487.00	-2.7	39,221	-0.01%
2022/11/17	37.6	480.25	24.5	482.33	485.00	13.1	38,864	0.03%
2022/11/16	52	485.11	91.4	488.11	487.00	-39.4	38,432	-0.10%
2022/11/15	100.4	476.39	83.4	474.08	480.00	17	37,352	0.05%
2022/11/14	25.3	444.08	45.6	447.98	445.00	-20.3	35,699	-0.06%
2022/11/11	22.2	439.55	38.7	439.81	441.50	-16.5	34,964	-0.05%
2022/11/10	41.3	408.29	15.1	408.65	407.50	26.2	34,084	0.08%
2022/11/09	27.4	409.17	46.9	411.92	417.00	-19.5	33,896	-0.06%
2022/11/08	29	397.95	47.7	396.15	399.00	-18.7	33,380	-0.06%
2022/11/07	47.1	389.07	56.3	389.68	390.00	-9.1	33,175	-0.03%
2022/11/04	11.4	380.00	14.2	381.37	382.00	-2.8	32,981	-0.01%
2022/11/03	35	384.24	5.1	386.51	384.00	29.9	32,855	0.09%
2022/11/02	17.4	390.22	23.4	391.54	395.00	-6	32,546	-0.02%
2022/11/01	15.3	390.20	16.6	391.12	391.50	-1.3	32,493	0.00%
2022/10/31	4.9	385.34	28.9	385.72	390.00	-23.9	32,349	-0.07%
2022/10/28	11.2	380.09	10	379.85	379.50	1.2	32,143	0.00%
2022/10/27	56.2	385.50	66.9	385.63	385.50	-10.7	31,934	-0.03%
2022/10/26	52.7	373.53	62.9	375.88	376.00	-10.2	31,837	-0.03%
2022/10/25	62.1	378.32	37.8	380.40	371.00	24.3	31,259	0.08%
2022/10/24	18.5	390.34	4.2	387.84	387.00	14.3	30,471	0.05%
2022/10/21	30.3	391.65	25.1	395.40	389.50	5.2	30,258	0.02%
2022/10/20	35.8	389.87	44.3	388.58	397.50	-8.5	29,946	-0.03%
2022/10/19	44	399.75	11.3	401.00	395.50	32.7	29,365	0.11%
2022/10/18	37.4	401.02	66	402.80	407.00	-28.6	28,847	-0.10%
2022/10/17	30.5	399.01	23.2	401.75	397.00	7.3	28,600	0.03%
2022/10/14	27.4	412.24	30.7	414.16	412.00	-3.3	28,282	-0.01%
2022/10/13	10.7	397.60	7.7	399.60	395.00	2.9	27,964	0.01%
2022/10/12	16.5	397.75	14.9	398.60	397.50	1.6	27,663	0.01%
2022/10/11	53.8	405.01	8.2	406.41	401.50	45.7	27,423	0.17%
2022/10/07	53.9	444.74	28.2	441.58	438.00	25.7	26,691	0.10%
2022/10/06	28.1	447.15	50.7	449.31	451.00	-22.6	26,693	-0.08%
2022/10/05	49.3	444.76	51.6	446.85	445.00	-2.4	26,921	-0.01%
2022/10/04	28.1	428.63	23.2	429.95	429.00	5	26,530	0.02%
2022/10/03	15.5	417.89	12.2	419.24	417.00	3.3	26,223	0.01%
2022/09/30	12.9	424.56	10.5	425.74	422.00	2.4	26,254	0.01%
2022/09/29	1.8	434.94	13	437.88	435.00	-11.2	26,253	-0.04%
2022/09/28	8.2	440.96	3.3	440.00	438.00	4.9	26,244	0.02%
2022/09/27	31.5	448.66	27.5	448.39	448.00	4	26,506	0.02%
2022/09/26	37.7	443.85	190	445.91	446.50	-152.3	26,962	-0.56%	大賣/鉅額交易
2022/09/23	29.1	458.28	22.4	458.96	455.00	6.6	27,451	0.02%
2022/09/22	25.6	462.17	7	462.57	464.50	18.6	27,727	0.07%
2022/09/21	38	473.50	28.2	472.51	471.00	9.8	27,741	0.04%
2022/09/20	24.2	470.60	22.1	472.50	476.50	2.2	27,593	0.01%
2022/09/19	3.3	469.17	3.4	471.56	467.00	-0.1	27,894	0.00%
2022/09/16	26.1	470.40	25	472.28	472.00	1.1	28,073	0.00%
2022/09/15	27.3	476.42	27	478.44	476.50	0.3	28,147	0.00%
2022/09/14	9.3	479.75	3	479.83	480.00	6.3	28,278	0.02%
2022/09/13	24.8	492.17	24.8	494.81	493.00	0	28,455	0.00%
2022/09/12	1.3	488.31	4.1	488.85	486.50	-2.8	28,749	-0.01%
2022/09/08	5.4	473.81	0	0.00	475.00	5.4	29,113	0.02%
2022/09/07	41.1	476.51	7.5	474.14	472.50	33.6	29,096	0.12%
2022/09/06	2.1	487.58	24.2	489.95	489.00	-22.1	29,112	-0.08%
2022/09/05	7.1	485.03	5.1	486.49	486.00	2	29,439	0.01%
2022/09/02	8.7	485.78	1	486.50	485.00	7.7	29,720	0.03%
2022/09/01	29.8	494.25	2	491.00	490.50	27.8	29,578	0.09%
2022/08/31	0	496.83	28.3	499.60	505.00	-28.3	29,198	-0.10%
2022/08/30	8.7	497.57	2	498.50	496.00	6.7	28,856	0.02%
2022/08/29	34.4	496.89	4	499.50	498.50	30.4	28,778	0.11%
2022/08/26	5.1	513.38	6	513.50	512.00	-0.9	28,629	0.00%
2022/08/25	0	0.00	28	508.89	508.00	-28	28,769	-0.10%
2022/08/24	4	503.75	3.1	504.97	503.00	0.9	29,098	0.00%
2022/08/23	36.3	503.34	29	504.76	504.00	7.3	30,061	0.02%
2022/08/22	4.4	511.53	1	511.00	510.00	3.4	30,315	0.01%
2022/08/19	1.1	519.11	0	0.00	519.00	1.1	30,432	0.00%
2022/08/18	33.1	519.94	2	520.00	520.00	31.1	30,670	0.10%
2022/08/17	1	523.97	22	524.14	527.00	-21	30,742	-0.07%
2022/08/16	25.1	525.75	3.1	524.97	525.00	22	30,586	0.07%
2022/08/15	2	521.49	9.5	522.09	523.00	-7.5	30,524	-0.02%
2022/08/12	1.4	515.75	32.2	516.12	517.00	-30.8	30,547	-0.10%
2022/08/11	28.2	511.92	42	513.67	514.00	-13.8	30,704	-0.04%
2022/08/10	40.6	500.87	25.1	500.01	500.00	15.5	30,818	0.05%
2022/08/09	8.4	508.77	1	506.00	510.00	7.4	30,879	0.02%
2022/08/08	56.2	512.55	25	513.96	512.00	31.2	30,879	0.10%
2022/08/05	26.1	514.06	64.5	512.74	516.00	-38.4	31,041	-0.12%
2022/08/04	4.1	498.99	5.4	499.65	500.00	-1.3	31,033	0.00%
2022/08/03	25	494.58	62.1	496.91	501.00	-37	31,051	-0.12%
2022/08/02	32.6	493.03	28	490.64	492.00	4.6	31,285	0.01%
2022/08/01	33.6	502.81	4	501.75	504.00	29.6	31,013	0.10%
2022/07/29	26.1	506.23	51.1	508.52	509.00	-24.9	31,151	-0.08%
2022/07/28	87.2	503.95	72	506.21	501.00	15.2	31,006	0.05%
2022/07/27	27	492.52	47	494.67	502.00	-20	30,718	-0.07%
2022/07/26	3.1	494.34	4	495.49	495.00	-0.9	30,869	0.00%
2022/07/25	1.1	499.55	4.1	499.64	499.50	-3	31,179	-0.01%
2022/07/22	78	502.15	46.2	503.84	503.00	31.8	31,681	0.10%
2022/07/21	20.1	496.00	27	497.67	501.00	-6.9	32,190	-0.02%
2022/07/20	4.2	496.12	4.2	500.79	495.00	-0.1	32,415	0.00%
2022/07/19	5.2	489.34	2	490.50	491.00	3.2	32,545	0.01%
2022/07/18	20.6	495.53	7.1	492.88	495.50	13.5	32,701	0.04%
2022/07/15	50.7	486.23	78.3	485.87	492.50	-27.6	32,356	-0.09%
2022/07/14	107.8	471.85	68.1	473.21	475.00	39.7	31,952	0.12%	大買/
2022/07/13	3.1	470.66	27.3	470.39	470.50	-24.1	31,697	-0.08%
2022/07/12	35.1	455.16	24.1	452.21	449.50	11	31,226	0.04%
2022/07/11	5.3	466.77	1.1	468.65	462.00	4.2	31,311	0.01%
2022/07/08	25.6	466.38	53.7	467.06	467.00	-28.1	31,263	-0.09%
2022/07/07	1.9	452.01	14.6	452.07	457.50	-12.7	31,229	-0.04%
2022/07/06	6.4	440.73	3.2	446.80	435.50	3.2	30,937	0.01%
2022/07/05	23.6	443.29	19.3	441.28	446.00	4.2	30,873	0.01%
2022/07/04	12.6	444.13	12.4	443.07	440.00	0.2	30,506	0.00%
2022/07/01	20.3	462.52	30.8	465.18	453.50	-10.5	30,347	-0.03%
2022/06/30	33.9	482.37	13	479.96	476.00	20.9	29,946	0.07%
2022/06/29	54.2	492.98	55	495.36	491.00	-0.8	29,671	0.00%
2022/06/28	1.1	496.30	1.2	498.83	497.50	-0.1	29,540	0.00%
2022/06/27	28.2	501.51	37.2	502.33	498.50	-9	29,972	-0.03%
2022/06/24	6.3	488.57	3.4	489.29	486.50	2.9	29,589	0.01%
2022/06/23	54.1	487.68	48.2	489.77	485.50	5.9	29,563	0.02%
2022/06/22	29.3	495.53	0.1	496.50	494.50	29.2	29,273	0.10%
2022/06/21	5.1	501.39	3	504.33	505.00	2.1	29,091	0.01%
2022/06/20	2.5	498.33	21.1	498.34	498.00	-18.6	28,969	-0.06%
2022/06/17	29.1	501.09	36.5	500.26	501.00	-7.4	28,737	-0.03%
2022/06/16	2.2	508.52	5.3	511.80	508.00	-3.1	28,369	-0.01%
2022/06/15	30.9	508.39	16	512.06	509.00	14.9	28,692	0.05%
2022/06/14	45.7	508.44	21	512.34	513.00	24.7	29,113	0.08%
2022/06/13	34.9	517.65	10	516.01	516.00	24.8	29,231	0.08%
2022/06/10	101.2	530.56	69	532.67	530.00	32.2	29,915	0.11%	大買/
2022/06/09	23.1	539.01	23	541.00	541.00	0.1	30,121	0.00%
2022/06/08	5	542.00	26.1	540.38	544.00	-21.1	30,495	-0.07%
2022/06/07	71.4	533.36	46	535.00	535.00	25.4	30,939	0.08%
2022/06/06	2	541.00	0	542.00	540.00	2	31,482	0.01%
2022/06/02	21.2	541.15	21	542.90	540.00	0.2	32,503	0.00%
2022/06/01	1.6	550.36	5	552.20	549.00	-3.4	33,586	-0.01%
2022/05/31	7	546.70	15.5	552.87	560.00	-8.5	34,031	-0.03%
2022/05/30	1	539.08	17.4	540.91	547.00	-16.4	33,392	-0.05%
2022/05/27	0	527.00	28.4	524.33	530.00	-28.4	33,493	-0.08%
2022/05/26	26.5	518.04	1	514.00	514.00	25.5	34,140	0.07%
2022/05/25	2	522.50	31	523.03	524.00	-29	35,151	-0.08%
2022/05/24	48.6	523.07	24	525.21	520.00	24.6	36,006	0.07%
2022/05/23	2.1	531.47	1.2	531.17	528.00	0.9	36,242	0.00%
2022/05/20	11.1	524.03	44.8	526.48	530.00	-33.7	36,525	-0.09%
2022/05/19	62.1	521.90	31	524.03	522.00	31.1	36,544	0.09%
2022/05/18	50.5	536.15	51.1	538.06	538.00	-0.6	36,409	0.00%
2022/05/17	1.4	529.59	26.5	524.77	530.00	-25.1	36,201	-0.07%
2022/05/16	24.3	520.96	28.2	523.66	520.00	-4	36,213	-0.01%
2022/05/13	8.4	510.57	7.1	510.04	511.00	1.3	36,226	0.00%
2022/05/12	50.9	513.96	1.2	508.80	505.00	49.7	36,205	0.14%
2022/05/11	7.5	521.93	25.5	520.36	521.00	-18	36,111	-0.05%
2022/05/10	31.6	507.36	35.6	509.94	518.00	-3.9	36,236	-0.01%
2022/05/09	6.6	522.05	3	522.98	520.00	3.5	36,043	0.01%
2022/05/06	4.9	528.46	3.5	529.48	528.00	1.5	36,311	0.00%
2022/05/05	22.5	539.05	31.2	542.71	542.00	-8.7	36,719	-0.02%
2022/05/04	2.2	531.73	0.1	535.00	534.00	2.1	36,878	0.01%
2022/05/03	1.8	533.84	0.1	539.00	531.00	1.7	37,474	0.00%
2022/04/29	25.2	541.74	27.1	546.14	538.00	-1.8	37,822	0.00%
2022/04/28	14.4	525.98	15.2	527.93	531.00	-0.8	38,037	0.00%
2022/04/27	55	529.42	29.4	531.71	526.00	25.6	38,056	0.07%
2022/04/26	2.9	548.05	4	547.75	546.00	-1.1	37,799	0.00%
2022/04/25	27	549.40	25.1	548.20	547.00	1.9	37,929	0.01%
2022/04/22	29.8	558.05	2	558.00	558.00	27.8	38,201	0.07%
2022/04/21	6.4	566.29	1	567.12	565.00	5.4	39,298	0.01%
2022/04/20	2.3	565.61	30.1	565.85	570.00	-27.8	39,626	-0.07%
2022/04/19	25.1	564.96	8.1	567.25	565.00	17	39,813	0.04%
2022/04/18	5.2	560.67	2	561.51	561.00	3.2	40,089	0.01%
2022/04/15	14	562.49	3	563.67	562.00	11	40,464	0.03%
2022/04/14	28.6	573.72	22.1	576.00	573.00	6.5	40,632	0.02%
2022/04/13	22	572.82	28.2	571.28	573.00	-6.2	41,201	-0.01%
2022/04/12	5.9	557.97	8	557.87	557.00	-2.1	41,763	-0.01%
2022/04/11	12.9	560.98	12.8	562.88	558.00	0.1	42,575	0.00%
2022/04/08	13.6	566.94	0.5	569.00	567.00	13.1	43,114	0.03%
2022/04/07	40.6	569.67	12	571.83	566.00	28.6	42,975	0.07%
2022/04/06	17.6	576.52	10	579.00	578.00	7.6	42,670	0.02%
2022/04/01	19.4	585.08	8	587.38	589.00	11.4	42,608	0.03%
2022/03/31	1	595.02	5	597.20	597.00	-4	42,383	-0.01%
2022/03/30	24.4	598.99	15.2	598.73	600.00	9.2	42,190	0.02%
2022/03/29	2.2	588.00	2.5	588.20	589.00	-0.3	41,780	0.00%
2022/03/28	6.6	583.14	1.1	583.53	584.00	5.5	41,696	0.01%
2022/03/25	1	595.99	29	597.03	598.00	-28	41,541	-0.07%
2022/03/24	0.3	588.00	16.1	587.46	591.00	-15.9	41,462	-0.04%
2022/03/23	0	588.00	5.2	587.79	590.00	-5.2	41,530	-0.01%
2022/03/22	5.1	581.86	0	0.00	583.00	5.1	41,462	0.01%
2022/03/21	2.9	585.42	3	586.33	586.00	-0.2	41,489	0.00%
2022/03/18	3.5	577.60	5.2	581.23	581.00	-1.7	41,509	0.00%
2022/03/17	0.3	579.91	56	579.16	582.00	-55.7	41,034	-0.14%
2022/03/16	12.9	558.69	6.1	559.63	558.00	6.8	40,193	0.02%
2022/03/15	52.8	560.13	5	559.00	558.00	47.8	39,654	0.12%
2022/03/14	8.3	573.75	2	577.00	572.00	6.3	38,771	0.02%
2022/03/11	42.6	579.00	28	575.00	575.00	14.6	38,519	0.04%
2022/03/10	13.3	586.27	36.3	586.47	587.00	-23.1	38,267	-0.06%
2022/03/09	19.6	568.15	6.3	570.54	568.00	13.3	37,892	0.04%
2022/03/08	44.3	563.26	18.6	567.65	563.00	25.6	37,776	0.07%
2022/03/07	60.2	578.88	36	580.47	576.00	24.2	36,818	0.07%
2022/03/04	38	595.10	20	596.95	595.00	18.1	36,413	0.05%
2022/03/03	16.2	603.01	2	603.50	602.00	14.1	35,872	0.04%
2022/03/02	26.6	601.26	16.2	602.27	601.00	10.4	35,752	0.03%
2022/03/01	57.9	604.98	25.2	608.38	604.00	32.7	35,275	0.09%
2022/02/25	55.6	603.60	28	606.64	604.00	27.6	34,503	0.08%
2022/02/24	64.9	612.36	38.2	612.70	604.00	26.8	33,345	0.08%
2022/02/23	3.2	625.09	0	0.00	625.00	3.2	32,459	0.01%
2022/02/22	5.4	626.91	1	627.00	627.00	4.4	32,519	0.01%
2022/02/21	9.6	633.26	2	635.00	632.00	7.6	32,286	0.02%
2022/02/18	24	637.04	1	638.00	637.00	23	32,218	0.07%
2022/02/17	1	641.06	13	643.16	645.00	-12	32,220	-0.04%
2022/02/16	3.4	642.47	30.1	643.47	646.00	-26.7	32,177	-0.08%
2022/02/15	0.3	635.42	1	636.00	633.00	-0.7	32,021	0.00%
2022/02/14	34.1	637.12	1.1	637.14	637.00	33	31,963	0.10%
2022/02/11	1.1	643.32	7.1	647.11	650.00	-6	31,766	-0.02%
2022/02/10	2.1	642.02	46.1	643.73	649.00	-44	31,980	-0.14%
2022/02/09	26.5	632.91	2	634.00	633.00	24.5	31,733	0.08%
2022/02/08	38.3	638.61	24	644.00	628.00	14.3	31,787	0.05%
2022/02/07	2	636.00	1	635.00	635.00	1	31,425	0.00%
2022/01/26	19	636.89	4.1	639.20	636.00	14.9	30,649	0.05%
2022/01/25	19.5	642.61	0	0.00	641.00	19.5	30,403	0.06%
2022/01/24	4	647.25	21	650.47	653.00	-17	29,800	-0.06%
2022/01/21	18.2	641.12	9.1	643.90	641.00	9	29,444	0.03%
2022/01/20	10.2	649.41	2	656.00	651.00	8.2	28,894	0.03%
2022/01/19	5.1	653.82	9.2	654.15	654.00	-4.1	28,369	-0.01%
2022/01/18	12.6	665.71	2.3	669.89	662.00	10.2	28,030	0.04%
2022/01/17	27.3	686.52	9.2	684.22	683.00	18.2	27,585	0.07%
2022/01/14	27.5	669.78	32.3	671.33	672.00	-4.8	26,825	-0.02%
2022/01/13	10.2	658.06	20.1	659.54	661.00	-9.9	25,511	-0.04%
2022/01/12	4	653.27	1.2	655.52	660.00	2.8	25,150	0.01%
2022/01/11	3	644.00	11.2	646.69	651.00	-8.2	24,793	-0.03%
2022/01/10	3.1	637.21	27.1	638.40	643.00	-24.1	24,559	-0.10%
2022/01/07	34.4	634.12	0.5	637.89	634.00	33.8	24,807	0.14%
2022/01/06	39.5	637.86	31	643.77	644.00	8.5	24,402	0.03%
2022/01/05	30.2	649.72	34.8	653.77	650.00	-4.6	23,830	-0.02%
2022/01/04	52.8	648.06	86.4	650.59	656.00	-33.6	23,113	-0.15%
2022/01/03	0	0.00	33.6	627.62	631.00	-33.6	22,096	-0.15%
2021/12/30	0	0.00	2	618.50	615.00	-2	21,411	-0.01%
2021/12/29	3.4	616.34	5.2	617.17	616.00	-1.8	21,625	-0.01%
2021/12/28	0	0.00	39.1	613.26	615.00	-39.1	21,780	-0.18%
2021/12/27	24	606.00	28.3	608.74	606.00	-4.3	21,565	-0.02%
2021/12/24	0	0.00	2.2	606.46	604.00	-2.2	21,905	-0.01%
2021/12/23	14	604.07	13.1	606.75	606.00	0.9	22,229	0.00%
2021/12/22	1	599.00	0.3	599.00	600.00	0.7	22,772	0.00%
2021/12/21	4.1	597.03	3	598.33	597.00	1.1	22,887	0.00%
2021/12/20	27.3	601.43	1	598.00	598.00	26.3	22,928	0.11%
2021/12/17	0	601.27	27	606.85	607.00	-27	22,850	-0.12%
2021/12/16	1	602.01	2	603.50	605.00	-1	22,810	0.00%
2021/12/15	2	598.01	2	600.50	600.00	0	23,123	0.00%
2021/12/14	2.1	597.58	2	598.50	599.00	0.1	23,438	0.00%
2021/12/13	3	603.00	0	0.00	601.00	3	23,437	0.01%
2021/12/10	1	604.00	2	604.00	605.00	-1	23,532	0.00%
2021/12/09	1.1	602.05	3	606.00	608.00	-2	23,598	-0.01%
2021/12/08	1.1	606.27	2	607.50	602.00	-0.9	23,667	0.00%
2021/12/07	4	599.25	8	602.25	607.00	-4	23,591	-0.02%
2021/12/06	8.1	601.63	1	603.00	600.00	7.1	23,593	0.03%
2021/12/03	3.6	607.44	0.4	608.00	608.00	3.2	23,830	0.01%
2021/12/02	27	612.85	21.5	609.43	615.00	5.5	23,887	0.02%
2021/12/01	6.1	599.12	5	603.00	600.00	1.1	24,062	0.00%
2021/11/30	4.3	594.81	22	596.00	596.00	-17.7	24,563	-0.07%
2021/11/29	11	592.36	11	593.00	593.00	0	23,931	0.00%
2021/11/26	9.4	594.94	0	598.00	596.00	9.4	24,042	0.04%
2021/11/25	3	604.33	0	603.00	603.00	3	24,477	0.01%
2021/11/24	3.2	605.64	0	0.00	603.00	3.2	24,888	0.01%
2021/11/23	2	612.00	0.5	611.98	612.00	1.5	24,999	0.01%
2021/11/22	23	616.00	0	0.00	615.00	23	25,405	0.09%
2021/11/19	7	618.43	9.3	619.92	618.00	-2.3	25,525	-0.01%
2021/11/18	50	609.00	77	611.69	613.00	-27	25,347	-0.11%
2021/11/17	50	610.50	50.4	613.46	610.00	-0.4	25,574	0.00%
2021/11/16	25	609.00	7.6	610.26	610.00	17.4	26,005	0.07%
2021/11/15	0	0.00	3.1	608.65	608.00	-3.1	26,303	-0.01%
2021/11/12	0	604.00	0.1	608.00	604.00	-0.1	26,772	0.00%
2021/11/11	4	603.75	0	0.00	606.00	4	27,033	0.01%
2021/11/10	0	0.00	9.2	610.07	612.00	-9.2	27,047	-0.03%
2021/11/09	0	0.00	15.6	613.65	611.00	-15.6	27,155	-0.06%
2021/11/08	3	600.00	2.5	600.00	602.00	0.5	26,754	0.00%
2021/11/05	3	596.67	36.2	598.79	600.00	-33.2	26,758	-0.12%
2021/11/04	5.1	587.41	1	586.00	587.00	4.1	26,490	0.02%
2021/11/03	0	0.00	3	595.00	592.00	-3	26,481	-0.01%
2021/11/02	0	0.00	2	595.50	592.00	-2	26,538	-0.01%
2021/11/01	0	590.00	0	0.00	590.00	0	26,537	0.00%
2021/10/29	27.1	594.13	2	592.00	590.00	25.1	26,607	0.09%
2021/10/28	1.2	592.28	1	594.97	595.00	0.2	26,557	0.00%
2021/10/27	1	596.98	2	595.50	599.00	-1	26,672	0.00%
2021/10/25	1.1	594.05	0.1	594.00	593.00	1	26,792	0.00%
2021/10/22	0	0.00	0	595.00	600.00	0	27,115	0.00%
2021/10/21	1	599.00	2	602.00	596.00	-1	27,178	0.00%
2021/10/20	0	0.00	2	602.50	598.00	-2	27,268	-0.01%
2021/10/19	0.1	596.18	5.4	598.01	600.00	-5.3	27,250	-0.02%
2021/10/18	7	598.14	4	603.00	590.00	3	27,394	0.01%
2021/10/15	1.1	597.91	43.3	593.36	600.00	-42.2	27,505	-0.15%
2021/10/14	6	573.33	6	576.33	573.00	0	26,875	0.00%
2021/10/13	1	571.00	10.5	571.48	571.00	-9.5	27,320	-0.03%
2021/10/12	11	567.73	7	568.71	575.00	4	27,970	0.01%
2021/10/08	2.1	578.80	0.1	580.00	575.00	2	27,894	0.01%
2021/10/07	3	575.68	6.1	578.69	580.00	-3.1	28,229	-0.01%
2021/10/06	10.2	568.51	7.6	571.29	571.00	2.5	28,639	0.01%
2021/10/05	13.4	563.30	9	566.56	572.00	4.4	28,619	0.02%
2021/10/04	3.4	571.91	1	572.00	572.00	2.3	28,539	0.01%
2021/10/01	24.7	573.44	20	574.75	574.00	4.7	28,542	0.02%
2021/09/30	14.2	577.05	15.5	580.74	580.00	-1.3	28,214	0.00%
2021/09/29	23.6	579.46	10.1	581.49	580.00	13.5	27,922	0.05%
2021/09/28	2	594.02	1	594.00	594.00	1	27,582	0.00%
2021/09/27	1.1	597.89	2	600.00	602.00	-0.9	27,608	0.00%
2021/09/24	1.1	594.98	1	598.00	598.00	0.1	27,588	0.00%
2021/09/23	0.5	590.47	5	592.00	588.00	-4.5	27,724	-0.02%
2021/09/22	15.4	586.50	0	0.00	586.00	15.4	27,840	0.06%
2021/09/17	0	606.00	0.1	607.00	600.00	-0.1	27,413	0.00%
2021/09/16	0.2	602.74	0	603.00	600.00	0.2	27,048	0.00%
2021/09/15	3.1	608.66	1	610.00	607.00	2.1	26,949	0.01%
2021/09/14	1.1	614.91	0	0.00	613.00	1.1	27,131	0.00%
2021/09/13	29.2	615.25	0	0.00	615.00	29.2	27,354	0.11%
2021/09/10	9.1	618.20	1.2	621.17	622.00	7.9	27,838	0.03%
2021/09/09	56.1	611.54	55.1	614.11	619.00	1	28,111	0.00%
2021/09/08	4.1	618.78	5.6	615.59	619.00	-1.5	28,180	-0.01%
2021/09/07	8.5	627.49	7	625.86	623.00	1.5	27,980	0.01%
2021/09/06	5	628.40	29.3	629.99	631.00	-24.3	27,971	-0.09%
2021/09/03	3	618.33	37.5	618.09	620.00	-34.5	27,449	-0.13%
2021/09/02	3.3	611.06	3.1	611.05	607.00	0.2	27,066	0.00%
2021/09/01	26.1	611.61	3.1	613.30	613.00	23.1	26,999	0.09%
2021/08/31	1.1	603.77	11.8	607.17	614.00	-10.7	26,721	-0.04%
2021/08/30	1	599.00	8.4	602.38	605.00	-7.4	26,128	-0.03%
2021/08/27	0.4	596.27	10.9	597.82	599.00	-10.4	25,782	-0.04%
2021/08/26	3	596.33	10.7	594.66	594.00	-7.7	25,682	-0.03%
2021/08/25	1.7	583.52	10.3	581.85	585.00	-8.6	25,316	-0.03%
2021/08/24	1	572.06	8	573.38	572.00	-7	25,155	-0.03%
2021/08/23	3	566.01	32.1	562.39	566.00	-29	25,251	-0.12%
2021/08/20	7.2	555.75	4.3	558.02	552.00	2.9	25,175	0.01%
2021/08/19	47.1	566.95	4	566.50	559.00	43.1	25,451	0.17%
2021/08/18	42.7	568.42	33.3	574.61	574.00	9.5	25,116	0.04%
2021/08/17	2.2	579.54	1.1	580.91	580.00	1.1	24,938	0.00%
2021/08/16	1	581.00	33	581.42	584.00	-32	24,674	-0.13%
2021/08/13	13.5	579.89	2	579.50	581.00	11.5	24,808	0.05%
2021/08/12	2.5	585.08	1.1	585.05	586.00	1.5	24,928	0.01%
2021/08/11	0.2	586.00	2	587.50	590.00	-1.8	25,152	-0.01%
2021/08/10	27	591.00	1	594.00	591.00	26	25,546	0.10%
2021/08/09	1.1	587.89	28	594.79	595.00	-26.9	26,196	-0.10%
2021/08/06	55.2	590.36	29	592.86	591.00	26.2	26,530	0.10%
2021/08/05	0	594.14	2	596.50	596.00	-2	27,414	-0.01%
2021/08/04	0	594.92	7.2	595.84	596.00	-7.1	29,354	-0.02%
2021/08/03	0	590.00	7.1	593.10	594.00	-7.1	30,002	-0.02%
2021/08/02	30.1	581.03	34.4	582.69	590.00	-4.2	29,962	-0.01%
2021/07/30	0.2	581.09	1.1	581.00	580.00	-0.8	30,038	0.00%
2021/07/29	29.1	579.01	27.2	582.99	583.00	1.9	30,233	0.01%
2021/07/28	3.5	574.93	2	577.00	579.00	1.5	30,333	0.00%
2021/07/27	13.1	581.08	46	582.59	580.00	-33	30,401	-0.11%
2021/07/26	60.2	587.31	58	590.00	580.00	2.2	30,799	0.01%
2021/07/23	19.4	586.62	7	587.57	585.00	12.4	30,969	0.04%
2021/07/22	21.2	591.01	30.3	592.89	591.00	-9	31,114	-0.03%
2021/07/21	1.3	581.57	0	0.00	585.00	1.3	31,118	0.00%
2021/07/20	2.1	581.59	10.4	581.85	581.00	-8.3	31,202	-0.03%
2021/07/19	17.3	580.80	4	583.27	582.00	13.2	31,407	0.04%
2021/07/16	87.2	589.74	30	592.02	589.00	57.2	31,294	0.18%
2021/07/15	0	613.00	2.1	613.00	614.00	-2.1	30,968	-0.01%
2021/07/14	1.3	610.24	10.4	611.97	613.00	-9.1	31,179	-0.03%
2021/07/13	3.3	606.19	17.9	605.53	607.00	-14.6	30,943	-0.05%
2021/07/12	0	593.52	6.6	594.76	593.00	-6.5	30,876	-0.02%
2021/07/09	39.5	582.79	60.4	581.02	584.00	-20.9	30,911	-0.07%
2021/07/08	2.1	588.06	3	588.68	588.00	-1	30,928	0.00%
2021/07/07	10	592.00	12	593.83	594.00	-2	31,008	-0.01%
2021/07/06	21.2	592.93	24	594.88	592.00	-2.8	31,101	-0.01%
2021/07/05	3.4	589.71	2.2	596.14	591.00	1.2	31,340	0.00%
2021/07/02	5	588.61	1	590.00	588.00	4	31,258	0.01%
2021/07/01	1	595.00	2	593.00	593.00	-1	31,362	0.00%
2021/06/30	0.2	597.00	11	597.36	595.00	-10.8	31,667	-0.03%
2021/06/29	29	595.00	35.4	596.80	595.00	-6.4	31,970	-0.02%
2021/06/28	5.2	587.44	3.4	587.13	590.00	1.7	32,137	0.01%
2021/06/25	31	592.74	32	594.94	591.00	-1	32,438	0.00%
2021/06/24	3.1	592.29	8	592.00	590.00	-4.9	32,754	-0.01%
2021/06/23	1.1	594.91	15.4	592.37	595.00	-14.3	33,092	-0.04%
2021/06/22	23.3	580.53	2	584.50	578.00	21.3	33,647	0.06%
2021/06/21	84.3	587.02	74.3	587.45	583.00	10	34,968	0.03%
2021/06/18	30	602.00	0.1	603.07	603.00	29.9	34,720	0.09%
2021/06/17	2.7	600.08	31.5	605.27	606.00	-28.8	34,743	-0.08%
2021/06/16	2.3	605.57	2.3	606.00	605.00	0	35,540	0.00%
2021/06/15	2	606.60	11.2	608.16	609.00	-9.2	35,598	-0.03%
2021/06/11	30.3	601.99	4.5	601.56	602.00	25.8	35,823	0.07%
2021/06/10	0.6	597.99	5.3	596.51	599.00	-4.7	36,035	-0.01%
2021/06/09	32.5	583.98	31	586.00	586.00	1.5	36,016	0.00%
2021/06/08	2.3	591.09	2	591.00	589.00	0.3	36,234	0.00%
2021/06/07	12.3	589.07	37	588.27	592.00	-24.7	36,918	-0.07%
2021/06/04	5.1	591.83	7	593.57	595.00	-1.9	37,301	-0.01%
2021/06/03	31.3	597.00	4.2	599.19	596.00	27.1	38,183	0.07%
2021/06/02	31.1	594.00	31.3	596.01	595.00	-0.2	38,551	0.00%
2021/06/01	31.1	596.04	32.2	597.99	598.00	-1.1	39,517	0.00%
2021/05/31	55.3	591.67	91.5	593.92	597.00	-36.2	40,346	-0.09%
2021/05/28	61.1	586.34	41.3	586.49	590.00	19.8	40,639	0.05%
2021/05/27	3.1	575.68	5.1	577.49	582.00	-2	41,053	0.00%
2021/05/26	0.1	583.77	2.2	584.45	585.00	-2.1	41,879	0.00%
2021/05/25	1.1	575.43	9.3	579.41	583.00	-8.2	42,287	-0.02%
2021/05/24	2.1	568.05	1.2	568.42	568.00	0.9	42,837	0.00%
2021/05/21	3.1	572.66	3.1	569.77	573.00	0	43,410	0.00%
2021/05/20	35.3	561.10	67	563.07	567.00	-31.7	43,561	-0.07%
2021/05/19	35.3	569.85	1.3	567.39	567.00	34	43,903	0.08%
2021/05/18	77.2	565.03	86.1	566.93	572.00	-8.9	44,304	-0.02%
2021/05/17	34.1	550.91	94.2	549.12	549.00	-60.1	45,369	-0.13%
2021/05/14	36.3	552.30	68	554.74	557.00	-31.7	45,319	-0.07%
2021/05/13	117.8	552.09	74.1	551.93	547.00	43.7	45,467	0.10%	大買/
2021/05/12	161.2	553.07	201.1	551.45	560.00	-40	45,166	-0.09%	大買/大賣/
2021/05/11	47.4	575.79	65.4	574.99	571.00	-18	44,280	-0.04%
2021/05/10	6.4	590.24	3	594.67	589.00	3.4	44,416	0.01%
2021/05/07	3	597.34	13	597.31	599.00	-10	45,584	-0.02%
2021/05/06	31.1	585.62	10	586.60	587.00	21.1	46,722	0.05%
2021/05/05	39.6	586.50	30	588.77	585.00	9.6	47,208	0.02%
2021/05/04	62.3	586.04	68	588.47	591.00	-5.6	48,387	-0.01%
2021/05/03	80.1	591.57	60.1	594.81	588.00	20	49,264	0.04%
2021/04/29	74.2	604.65	79	606.63	600.00	-4.8	50,651	-0.01%
2021/04/28	36.2	603.83	0.6	604.00	602.00	35.6	51,603	0.07%
2021/04/27	1.5	608.33	4.2	608.62	610.00	-2.7	52,569	-0.01%
2021/04/26	42.1	604.83	41.9	607.91	610.00	0.2	52,974	0.00%
2021/04/23	1.2	598.24	65.9	597.07	602.00	-64.7	53,221	-0.12%
2021/04/22	77.8	592.80	18	595.17	591.00	59.8	54,289	0.11%
2021/04/21	93.2	593.21	6	597.33	592.00	87.2	54,977	0.16%
2021/04/20	10.6	599.80	39	598.72	602.00	-28.4	55,381	-0.05%
2021/04/19	111.2	603.36	7.5	604.09	603.00	103.7	55,639	0.19%	大買/鉅額交易
2021/04/16	24.5	607.62	24.2	607.53	610.00	0.3	56,050	0.00%
2021/04/15	1.1	618.63	36.1	614.32	619.00	-35	56,233	-0.06%
2021/04/14	12.4	608.55	11.5	607.17	612.00	0.9	56,528	0.00%
2021/04/13	11.1	607.12	7.4	607.46	605.00	3.7	56,911	0.01%
2021/04/12	9.6	607.19	5.1	607.96	605.00	4.5	57,051	0.01%
2021/04/09	22.3	612.08	15.8	611.96	610.00	6.5	57,321	0.01%
2021/04/08	8	609.13	9.4	609.36	613.00	-1.4	57,365	0.00%
2021/04/07	26.5	609.13	5	611.00	610.00	21.5	57,737	0.04%
2021/04/06	38.1	614.73	21.1	612.78	610.00	16.9	57,660	0.03%
2021/04/01	2	598.00	47.3	596.88	602.00	-45.3	57,368	-0.08%
2021/03/31	54	591.54	12.9	591.70	587.00	41.1	56,856	0.07%
2021/03/30	18.4	593.58	36.5	596.14	597.00	-18.1	56,461	-0.03%
2021/03/29	38.2	598.81	13.2	599.14	599.00	25	56,211	0.04%
2021/03/26	4.2	583.98	33.6	583.61	590.00	-29.5	55,953	-0.05%
2021/03/25	52.6	573.45	50.3	576.05	575.00	2.3	55,920	0.00%
2021/03/24	75.2	576.97	44	581.37	576.00	31.2	55,457	0.06%
2021/03/23	53.2	596.76	45.3	598.65	594.00	7.9	54,309	0.01%
2021/03/22	24.5	590.07	42.1	592.92	593.00	-17.6	54,686	-0.03%
2021/03/19	48.8	592.56	20	594.85	591.00	28.8	54,782	0.05%
2021/03/18	3.1	603.10	2	606.00	602.00	1.1	54,107	0.00%
2021/03/17	40.4	603.83	26.4	605.80	604.00	14	54,378	0.03%
2021/03/16	17	610.24	8	611.37	613.00	9	54,428	0.02%
2021/03/15	19	610.42	3	613.00	611.00	16	54,533	0.03%
2021/03/12	29.1	610.67	49.9	612.49	614.00	-20.8	54,756	-0.04%
2021/03/11	17.9	601.44	15.2	607.80	609.00	2.7	54,940	0.00%
2021/03/10	14.7	596.10	24	596.62	597.00	-9.3	54,886	-0.02%
2021/03/09	56.4	589.31	40.6	591.04	595.00	15.8	54,812	0.03%
2021/03/08	9.3	601.84	4.4	605.91	598.00	4.9	54,509	0.01%
2021/03/05	36.1	594.86	17	594.59	601.00	19.1	54,407	0.04%
2021/03/04	60.9	605.53	29	608.03	601.00	31.9	55,072	0.06%
2021/03/03	16.3	611.43	36.2	608.71	622.00	-19.9	54,495	-0.04%
2021/03/02	15.4	615.05	14.1	616.07	609.00	1.3	54,173	0.00%
2021/02/26	74.5	612.11	43.8	615.87	606.00	30.7	53,964	0.06%
2021/02/25	12.6	632.57	30.9	631.88	635.00	-18.3	52,692	-0.03%
2021/02/24	39.6	630.31	27.5	631.92	625.00	12.2	52,607	0.02%
2021/02/23	33.7	638.21	24.7	640.98	641.00	9	52,044	0.02%
2021/02/22	35.1	655.55	28.1	657.26	650.00	7	51,947	0.01%
2021/02/19	32.7	651.17	32.9	653.08	652.00	-0.2	52,176	0.00%
2021/02/18	11.5	659.56	12.1	661.49	660.00	-0.6	52,545	0.00%
2021/02/17	37.7	663.35	35.8	664.57	663.00	1.9	53,026	0.00%
2021/02/05	71.6	633.98	78.5	636.08	632.00	-6.9	51,751	-0.01%
2021/02/04	47.2	626.00	48.5	627.90	627.00	-1.3	51,532	0.00%
2021/02/03	33.3	635.20	15.3	635.19	630.00	18	51,372	0.04%
2021/02/02	14.6	630.76	59.6	629.52	632.00	-45	51,141	-0.09%
2021/02/01	19.5	597.86	41.3	600.59	611.00	-21.8	50,489	-0.04%
2021/01/29	62.6	601.96	39.8	603.11	591.00	22.8	49,869	0.05%
2021/01/28	66.6	601.29	43.9	602.14	601.00	22.7	48,943	0.05%
2021/01/27	36.5	617.85	46.4	618.86	615.00	-9.9	47,962	-0.02%
2021/01/26	75.7	626.18	46.2	625.18	617.00	29.5	47,470	0.06%
2021/01/25	62.6	635.78	43.8	635.43	633.00	18.8	46,362	0.04%
2021/01/22	85.8	657.17	78.9	658.62	649.00	7	45,606	0.02%
2021/01/21	89.8	664.29	63.1	665.36	673.00	26.8	44,212	0.06%
2021/01/20	59.7	643.40	51.1	644.08	647.00	8.6	43,140	0.02%
2021/01/19	26.4	622.01	32.1	619.29	627.00	-5.8	42,109	-0.01%
2021/01/18	23.4	601.03	20	603.25	607.00	3.4	41,518	0.01%
2021/01/15	55.4	613.08	44.1	614.44	601.00	11.3	41,069	0.03%
2021/01/14	56.7	592.64	41.5	595.20	592.00	15.2	39,930	0.04%
2021/01/13	27.7	598.72	22	600.63	605.00	5.7	39,145	0.01%
2021/01/12	48.3	589.55	40.5	590.63	591.00	7.7	38,521	0.02%
2021/01/11	37.7	576.36	31	579.07	584.00	6.7	38,259	0.02%
2021/01/08	29.1	575.64	38.1	577.48	580.00	-9	38,224	-0.02%
2021/01/07	26.4	563.09	16.5	560.39	565.00	9.9	38,028	0.03%
2021/01/06	14.7	548.23	10	550.20	549.00	4.7	37,855	0.01%
2021/01/05	6.2	537.21	8	537.81	542.00	-1.8	37,732	0.00%
2021/01/04	5.5	535.39	6.2	536.74	536.00	-0.7	38,236	0.00%
2020/12/31	2.1	528.72	8	528.00	530.00	-5.9	38,602	-0.02%
2020/12/30	2	520.21	14.1	520.62	525.00	-12.1	38,818	-0.03%
2020/12/29	2.1	515.00	5	515.20	515.00	-3	38,642	-0.01%
2020/12/28	6.1	513.51	5	514.00	515.00	1.1	38,859	0.00%
2020/12/25	3.1	511.97	3	514.33	511.00	0.1	38,996	0.00%
2020/12/24	0	0.00	3	509.67	510.00	-3	39,326	-0.01%
2020/12/23	2.1	508.14	1.2	510.04	509.00	0.9	39,646	0.00%
2020/12/22	3.1	511.45	1.4	512.64	509.00	1.7	39,989	0.00%
2020/12/21	1.1	508.64	10.4	512.38	516.00	-9.3	40,943	-0.02%
2020/12/18	5.1	508.82	4.1	509.51	510.00	1	41,123	0.00%
2020/12/17	8	510.38	4	513.00	508.00	4	41,059	0.01%
2020/12/16	7.3	512.19	30.1	514.03	512.00	-22.8	41,077	-0.06%
2020/12/15	11.7	505.99	2.1	507.90	504.00	9.6	41,083	0.02%
2020/12/14	23.4	509.81	1	510.00	508.00	22.4	41,120	0.05%
2020/12/11	15.4	511.98	12.3	510.55	516.00	3.1	41,686	0.01%
2020/12/10	11	511.45	7.2	512.97	512.00	3.8	41,575	0.01%
2020/12/09	13	521.31	3.1	522.68	520.00	9.9	41,518	0.02%
2020/12/08	11.4	524.22	34.7	519.17	524.00	-23.2	41,368	-0.06%
2020/12/07	11.7	510.03	13.1	510.08	514.00	-1.4	41,273	0.00%
2020/12/04	8.3	501.82	11.9	501.19	503.00	-3.6	41,210	-0.01%
2020/12/03	2.3	498.42	3	499.00	497.00	-0.8	40,753	0.00%
2020/12/02	2.4	496.87	17	497.15	499.00	-14.7	40,690	-0.04%
2020/12/01	9	486.11	5	488.50	490.00	4	40,613	0.01%
2020/11/30	24.2	487.00	3.5	490.29	480.50	20.7	40,578	0.05%
2020/11/27	9	487.73	2	490.75	489.00	7	39,162	0.02%
2020/11/26	2	489.51	2	491.75	489.00	0	39,236	0.00%
2020/11/25	34.3	488.82	4	490.28	487.00	30.3	40,109	0.08%
2020/11/24	18.1	495.83	6	494.78	492.00	12.1	40,365	0.03%
2020/11/23	3.8	496.34	11	495.05	496.50	-7.2	40,657	-0.02%
2020/11/20	10.6	487.48	2.1	489.22	488.00	8.5	40,675	0.02%
2020/11/19	5	492.10	69.1	491.14	490.00	-64.1	40,736	-0.16%
2020/11/18	4.2	490.44	16.7	490.29	497.00	-12.5	40,806	-0.03%
2020/11/17	11.5	494.55	10.7	496.47	485.50	0.8	40,662	0.00%
2020/11/16	108.4	482.98	92	479.90	484.00	16.4	40,705	0.04%	大買/
2020/11/13	3.1	459.68	2	461.00	462.00	1.1	39,864	0.00%
2020/11/12	3.2	458.60	10.3	461.11	458.00	-7.1	40,040	-0.02%
2020/11/11	8.3	452.11	10.6	454.70	457.00	-2.3	39,939	-0.01%
2020/11/10	28.6	451.78	3	451.17	451.00	25.6	39,717	0.06%
2020/11/09	2.1	457.43	32	458.47	458.50	-29.9	39,875	-0.07%
2020/11/06	21	452.31	7	453.64	452.50	14	40,088	0.03%
2020/11/05	9	446.33	15	448.60	451.00	-6	40,159	-0.01%
2020/11/04	2.2	447.45	13.1	447.75	450.00	-10.9	40,178	-0.03%
2020/11/03	5.1	441.01	3	440.68	441.00	2.1	40,162	0.01%
2020/11/02	9.3	431.69	19	432.18	435.50	-9.7	40,339	-0.02%
2020/10/30	14.5	434.71	2	434.51	432.00	12.4	40,567	0.03%
2020/10/29	21.7	437.01	8	436.06	437.00	13.7	40,460	0.03%
2020/10/28	3	445.00	40	444.00	444.00	-37	41,043	-0.09%
2020/10/27	11.5	447.12	33	446.20	447.00	-21.6	41,462	-0.05%
2020/10/26	5.2	453.01	0	0.00	450.00	5.2	42,280	0.01%
2020/10/23	4	452.25	0	0.00	452.00	4	43,453	0.01%
2020/10/22	1	455.00	1	455.00	455.00	0	45,906	0.00%
2020/10/21	6.1	451.93	0	0.00	453.00	6.1	47,165	0.01%
2020/10/20	3	455.33	4	455.00	451.00	-1	48,141	0.00%
2020/10/19	0.1	458.00	4	455.25	457.50	-3.9	48,474	-0.01%
2020/10/16	17	450.24	2	453.25	449.00	15	48,628	0.03%
2020/10/15	7	454.93	3	453.83	453.00	4	48,917	0.01%
2020/10/14	10	458.15	3	458.83	459.00	7	48,833	0.01%
2020/10/13	2	459.25	11	460.73	462.00	-9	49,248	-0.02%
2020/10/12	10	459.55	56.1	458.96	460.00	-46.1	49,622	-0.09%
2020/10/08	7.4	452.36	40	452.00	453.00	-32.6	49,767	-0.07%
2020/10/07	3.3	443.20	16	440.88	443.00	-12.7	49,781	-0.03%
2020/10/06	4.1	439.15	16.7	438.83	439.50	-12.6	49,865	-0.03%
2020/10/05	8	433.63	10	435.00	432.50	-2	50,282	0.00%
2020/09/30	1	434.00	2	434.50	433.00	-1	50,324	0.00%
2020/09/29	5	431.30	4	432.75	431.00	1	50,380	0.00%
2020/09/28	3	426.83	8	428.44	431.50	-5	50,826	-0.01%
2020/09/25	7.1	425.45	8	424.63	424.00	-0.9	51,210	0.00%
2020/09/24	52.1	425.57	5	424.70	423.00	47.1	51,452	0.09%
2020/09/23	18	434.42	7	434.21	433.50	11	50,700	0.02%
2020/09/22	19	438.47	2	436.75	437.00	17	50,432	0.03%
2020/09/21	12.2	442.90	22	447.77	440.00	-9.8	50,647	-0.02%
2020/09/18	3	445.00	1	446.50	444.00	2	50,933	0.00%
2020/09/17	10.2	448.87	3	451.83	448.50	7.2	50,962	0.01%
2020/09/16	3.4	458.88	19	458.82	458.00	-15.6	50,951	-0.03%
2020/09/15	9	443.33	5	443.60	445.00	4	50,504	0.01%
2020/09/14	12	440.00	13	440.04	441.00	-1	50,656	0.00%
2020/09/11	2	434.50	2	434.25	436.50	0	50,490	0.00%
2020/09/10	3	433.67	5	433.40	435.00	-2	50,494	0.00%
2020/09/09	11	425.01	3	425.50	427.00	8	50,519	0.02%
2020/09/08	4.1	430.05	1	429.00	431.00	3.1	50,694	0.01%
2020/09/07	12.1	427.91	3	429.17	426.00	9.1	51,064	0.02%
2020/09/04	26	429.77	4	429.88	429.00	22	51,367	0.04%
2020/09/03	4.2	436.24	10	438.05	436.00	-5.8	51,266	-0.01%
2020/09/02	5.2	432.33	6	433.83	433.00	-0.8	51,290	0.00%
2020/09/01	21.3	431.77	2	429.25	435.00	19.3	51,547	0.04%
2020/08/31	11.2	432.13	3	433.33	426.50	8.2	51,639	0.02%
2020/08/28	81	437.06	4	435.88	435.00	77	51,059	0.15%
2020/08/27	17.1	447.81	28.1	448.21	444.00	-11	51,199	-0.02%
2020/08/26	14.4	436.84	38	440.42	442.00	-23.6	50,729	-0.05%
2020/08/25	3	433.83	5	434.00	434.50	-2	50,673	0.00%
2020/08/24	5.1	429.01	3	430.67	428.00	2.1	51,403	0.00%
2020/08/21	2.1	423.86	10	422.95	424.50	-7.9	51,070	-0.02%
2020/08/20	36	419.11	19	413.58	415.00	17	50,767	0.03%
2020/08/19	11	430.32	4	434.25	427.50	7	50,082	0.01%
2020/08/18	6.2	435.13	11	437.45	433.00	-4.8	50,005	-0.01%
2020/08/17	5	431.20	10.2	431.32	435.00	-5.2	49,980	-0.01%
2020/08/14	9	424.11	5	426.70	427.00	4	49,928	0.01%
2020/08/13	0.2	429.00	6	427.50	429.00	-5.8	50,082	-0.01%
2020/08/12	17	421.35	2	420.00	419.00	15	50,197	0.03%
2020/08/11	8	431.56	4	432.13	429.00	4	50,744	0.01%
2020/08/10	4	435.38	10	435.00	435.50	-6	50,878	-0.01%
2020/08/07	14.1	430.71	1	431.00	433.00	13.1	50,848	0.03%
2020/08/06	16	435.19	57	435.89	435.00	-41	50,674	-0.08%
2020/08/05	5	428.22	7	430.07	429.00	-2	50,858	0.00%
2020/08/04	3	420.00	12	421.92	425.50	-9	50,551	-0.02%
2020/08/03	67	417.89	6	420.00	416.00	61	50,403	0.12%
2020/07/31	23	427.98	4	428.63	425.50	19	49,593	0.04%
2020/07/30	10	433.85	10	435.00	434.00	0	49,333	0.00%
2020/07/29	22	424.98	7	422.43	422.00	15	48,572	0.03%
2020/07/28	37	452.08	22.7	446.10	435.00	14.4	48,340	0.03%
2020/07/27	26	423.79	61	423.16	424.50	-35	46,492	-0.08%
2020/07/24	11	389.59	13	388.88	386.00	-2	45,576	0.00%
2020/07/23	11	381.50	6	381.00	381.50	5	44,756	0.01%
2020/07/22	10	382.50	4	383.75	384.00	6	44,645	0.01%
2020/07/21	13.1	382.17	20	380.33	383.00	-6.9	44,350	-0.02%
2020/07/20	8	366.06	12	365.21	366.00	-4	43,940	-0.01%
2020/07/17	7	364.57	7.1	364.38	367.00	-0.1	43,931	0.00%
2020/07/16	18	357.50	33	357.18	357.50	-15	43,861	-0.03%
2020/07/15	15	367.17	14	366.18	363.00	1	43,415	0.00%
2020/07/14	17	357.68	15.1	357.97	363.50	1.9	44,130	0.00%
2020/07/13	10.1	353.56	15	351.90	354.50	-4.9	43,900	-0.01%
2020/07/10	5	349.40	19.5	351.19	348.50	-14.5	44,021	-0.03%
2020/07/09	5	345.00	3.5	345.71	345.00	1.5	43,822	0.00%
2020/07/08	2	341.50	9	340.83	341.00	-7	43,601	-0.02%
2020/07/07	12.5	341.42	51	340.54	338.50	-38.5	43,544	-0.09%
2020/07/06	4	336.50	23	335.33	338.00	-19	43,022	-0.04%
2020/07/03	3	328.50	33	328.41	329.50	-30	42,699	-0.07%
2020/07/02	3.1	319.42	9	320.72	322.00	-5.9	42,624	-0.01%
2020/07/01	2	317.00	13	317.12	317.50	-11	42,988	-0.03%
2020/06/30	4	312.63	2	312.00	313.00	2	43,237	0.00%
2020/06/29	17.1	312.19	1	311.50	312.00	16.1	43,234	0.04%
2020/06/24	5	317.00	8	318.88	317.50	-3	43,110	-0.01%
2020/06/23	4	313.63	8.1	314.70	315.00	-4.1	43,353	-0.01%
2020/06/22	13	314.04	4	314.00	312.00	9	43,544	0.02%
2020/06/19	6	313.25	0	0.00	314.50	6	44,245	0.01%
2020/06/18	4	313.50	6	314.50	314.50	-2	44,808	0.00%
2020/06/17	5	314.70	3	315.50	315.00	2	45,596	0.00%
2020/06/16	4	315.00	13	315.77	315.00	-9	47,647	-0.02%
2020/06/15	18.5	313.07	19	315.11	309.50	-0.5	49,714	0.00%
2020/06/12	13.3	315.71	7	315.93	316.00	6.3	50,819	0.01%
2020/06/11	12.1	326.45	410	323.03	320.50	-397.9	52,072	-0.76%	大賣/鉅額交易
2020/06/10	32	321.84	6	322.75	322.50	26	52,966	0.05%
2020/06/09	1	315.50	3	316.33	319.00	-2	54,797	0.00%
2020/06/08	4	317.50	18	316.22	318.00	-14	56,080	-0.02%
2020/06/05	0	0.00	17	309.15	311.50	-17	56,277	-0.03%
2020/06/04	3	305.17	14	305.04	306.00	-11	56,760	-0.02%
2020/06/03	0	0.00	16	299.94	301.00	-16	57,448	-0.03%
2020/06/02	5	296.80	1	296.00	296.50	4	57,219	0.01%
2020/06/01	2	295.50	7	295.43	295.50	-5	57,437	-0.01%
2020/05/29	16	290.78	0	0.00	292.00	16	57,556	0.03%
2020/05/28	2.1	295.24	1	298.50	294.00	1.1	57,055	0.00%
2020/05/27	1	295.50	4	296.50	296.50	-3	57,910	-0.01%
2020/05/26	1	296.97	15	296.20	295.50	-14	58,540	-0.02%
2020/05/25	2.1	289.90	5	289.62	292.00	-2.9	58,984	0.00%
2020/05/22	9	292.44	2	291.50	292.00	7	59,140	0.01%
2020/05/21	12.5	297.48	22	297.11	297.50	-9.5	59,165	-0.02%
2020/05/20	21	292.45	25	293.96	294.00	-4	59,029	-0.01%
2020/05/19	14	292.75	7	292.36	291.50	7	58,934	0.01%
2020/05/18	29	291.02	1	293.00	290.00	28	58,727	0.05%
2020/05/15	1	297.50	56	297.39	298.00	-55	58,342	-0.09%
2020/05/14	20	293.53	11	293.14	293.00	9	57,899	0.02%
2020/05/13	4.1	294.83	0	0.00	297.00	4.1	57,612	0.01%
2020/05/12	46	296.34	0	0.00	295.00	46	57,555	0.08%
2020/05/11	15	300.13	37	300.85	301.00	-22	57,315	-0.04%
2020/05/08	60	297.93	4	299.13	297.50	56	57,295	0.10%
2020/05/07	2	297.25	5	298.30	297.50	-3	57,269	-0.01%
2020/05/06	5	293.90	5	293.90	296.00	0	57,288	0.00%
2020/05/05	8	295.75	8	296.13	295.50	0	57,205	0.00%
2020/05/04	29.1	295.53	2	295.25	295.00	27.1	57,424	0.05%
2020/04/30	26.5	302.79	31	303.90	304.50	-4.5	57,096	-0.01%
2020/04/29	10	300.05	10	299.75	299.00	0	57,168	0.00%
2020/04/28	7	295.57	6	296.25	296.50	1	57,474	0.00%
2020/04/27	2	297.50	7	297.93	298.00	-5	58,939	-0.01%
2020/04/24	2	294.00	2	294.75	294.00	0	58,841	0.00%
2020/04/23	8	296.25	4	298.00	295.50	4	59,274	0.01%
2020/04/22	18	292.19	7	293.00	294.00	11	59,536	0.02%
2020/04/21	30	296.82	15	296.10	295.00	15	59,623	0.03%
2020/04/20	15	305.03	10	306.75	304.00	5	59,103	0.01%
2020/04/17	12	303.67	69	303.30	306.50	-57	58,925	-0.10%
2020/04/16	6	285.50	4	286.50	286.50	2	57,438	0.00%
2020/04/15	1	286.00	8	287.13	287.50	-7	57,166	-0.01%
2020/04/14	1	284.50	12	283.21	285.00	-11	56,872	-0.02%
2020/04/13	14	280.25	2	280.50	278.50	12	56,906	0.02%
2020/04/10	8	279.63	1	280.00	279.50	7	57,291	0.01%
2020/04/09	10	285.35	9	285.78	283.00	1	57,534	0.00%
2020/04/08	1	284.50	9	284.78	285.00	-8	57,603	-0.01%
2020/04/07	9	283.06	14	283.14	283.00	-5	57,355	-0.01%
2020/04/06	5	271.30	6.1	273.61	275.50	-1.1	56,901	0.00%
2020/04/01	8	273.81	4	272.88	271.50	4	56,240	0.01%
2020/03/31	4	272.00	12	272.54	274.00	-8	55,690	-0.01%
2020/03/30	23	265.74	1	263.00	267.50	22	55,081	0.04%
2020/03/27	24	279.06	10.1	282.63	273.00	13.9	54,487	0.03%
2020/03/26	4	278.25	20.4	279.31	280.00	-16.3	53,785	-0.03%
2020/03/25	10	277.50	21.2	277.89	277.00	-11.2	54,341	-0.02%
2020/03/24	15	269.43	27	269.11	267.50	-12	53,932	-0.02%
2020/03/23	22	257.52	11	258.59	255.00	11	53,228	0.02%
2020/03/20	37	263.46	40	265.13	270.00	-3	52,635	-0.01%
2020/03/19	47.1	246.32	32	247.25	248.00	15.1	50,567	0.03%
2020/03/18	17.6	265.52	5	264.10	260.00	12.6	48,859	0.03%
2020/03/17	31.1	269.32	10	271.25	268.00	21.1	47,783	0.04%
2020/03/16	59.1	280.83	11	283.82	276.50	48.1	46,285	0.10%
2020/03/13	38	279.54	16	281.53	290.00	22	44,900	0.05%
2020/03/12	48.1	292.69	12	293.50	294.00	36.1	42,791	0.08%
2020/03/11	17.1	305.64	9	304.89	302.00	8.1	41,198	0.02%
2020/03/10	15.1	303.45	3	303.17	307.00	12.1	40,739	0.03%
2020/03/09	26.1	307.48	14	307.43	305.50	12.1	39,966	0.03%
2020/03/06	11	316.77	6	318.67	315.00	5	38,915	0.01%
2020/03/05	5	324.70	5	324.60	323.00	0	38,459	0.00%
2020/03/04	1	319.00	5	320.00	320.50	-4	38,344	-0.01%
2020/03/03	10	318.35	19	317.71	317.50	-9	37,946	-0.02%
2020/03/02	25	311.24	7	310.86	311.00	18	37,427	0.05%
2020/02/27	4.2	316.55	11	315.77	316.00	-6.9	37,785	-0.02%
2020/02/26	9	317.50	2	320.00	318.50	7	37,092	0.02%
2020/02/25	4	322.50	5	320.60	322.00	-1	36,497	0.00%
2020/02/24	10.3	320.14	0	0.00	320.00	10.3	36,363	0.03%
2020/02/21	0	0.00	3	324.83	325.00	-3	36,043	-0.01%
2020/02/20	1	326.00	2	328.00	325.50	-1	36,190	0.00%
2020/02/19	13	324.62	7	325.14	326.50	6	36,052	0.02%
2020/02/18	12	323.79	2	326.00	322.00	10	35,887	0.03%
2020/02/17	4	331.25	0	0.00	331.50	4	35,121	0.01%
2020/02/14	2	335.75	1	337.00	335.00	1	35,159	0.00%
2020/02/13	2	336.50	9	336.28	335.00	-7	35,169	-0.02%
2020/02/12	2	334.00	6	335.42	335.00	-4	35,375	-0.01%
2020/02/11	1	330.50	1	332.00	331.50	0	35,176	0.00%
2020/02/10	1	322.00	4	325.13	327.50	-3	35,189	-0.01%
2020/02/07	2	327.75	4	328.75	328.00	-2	35,047	-0.01%
2020/02/06	0	0.00	5	330.20	332.50	-5	35,103	-0.01%
2020/02/05	1	327.50	6	328.17	327.50	-5	35,363	-0.01%
2020/02/04	10	322.75	5	324.90	325.00	5	35,255	0.01%
2020/02/03	3	314.50	8	312.44	315.00	-5	35,073	-0.01%
2020/01/31	11	321.36	3	322.67	320.00	8	34,623	0.02%
2020/01/30	421.6	322.19	13	321.85	316.50	408.6	34,194	1.19%	大買/鉅額交易
2020/01/20	14	333.43	0	0.00	333.00	14	32,441	0.04%
2020/01/17	27	333.52	2	333.25	333.00	25	32,276	0.08%
2020/01/16	11	334.32	8	334.50	334.50	3	31,895	0.01%
2020/01/15	13	339.92	0	0.00	340.00	13	31,453	0.04%
2020/01/14	0	0.00	11	345.32	346.00	-11	31,096	-0.04%
2020/01/13	1	341.00	4	340.75	341.50	-3	31,170	-0.01%
2020/01/10	5	338.90	5	338.90	339.50	0	31,411	0.00%
2020/01/09	2	336.25	17	336.53	337.50	-15	31,631	-0.05%
2020/01/08	2	330.00	4	329.38	329.50	-2	31,778	-0.01%
2020/01/07	6	331.17	5	330.10	329.50	1	31,785	0.00%
2020/01/06	16	333.03	2	333.00	332.00	14	31,715	0.04%
2020/01/03	21	339.10	16	340.91	339.50	5	31,540	0.02%
2020/01/02	2	334.50	11	337.45	339.00	-9	31,430	-0.03%
2019/12/31	8.1	332.44	0	0.00	331.00	8.1	31,193	0.03%
2019/12/30	4	336.75	4	338.00	334.50	0	31,399	0.00%
2019/12/27	4	336.50	3	337.33	338.00	1	31,572	0.00%
2019/12/26	6	332.92	0	0.00	333.00	6	31,782	0.02%
2019/12/25	0	0.00	1	332.00	333.00	-1	32,786	0.00%
2019/12/24	3	332.33	0	0.00	332.00	3	33,269	0.01%
2019/12/23	2	331.25	6	331.67	334.00	-4	33,544	-0.01%
2019/12/20	21	331.48	0.5	331.50	329.00	20.5	33,452	0.06%
2019/12/19	10	336.85	4.2	336.07	335.00	5.8	32,420	0.02%
2019/12/18	8	342.75	2	342.75	344.50	6	31,724	0.02%
2019/12/17	3	337.83	5	342.00	345.00	-2	31,795	-0.01%
2019/12/16	5.1	337.12	1	337.00	336.00	4.1	31,536	0.01%
2019/12/13	39	340.04	45	339.58	339.00	-6	31,772	-0.02%
2019/12/12	11	330.91	10.1	328.37	331.50	1	31,264	0.00%
2019/12/11	9	316.50	2.1	317.05	319.00	7	30,929	0.02%
2019/12/10	8.1	313.77	0	0.00	313.50	8.1	30,843	0.03%
2019/12/09	11	315.91	2	315.50	316.00	9	31,103	0.03%
2019/12/06	1	313.50	8.1	314.18	313.00	-7.1	31,204	-0.02%
2019/12/05	1	312.00	20	311.03	312.00	-19	31,196	-0.06%
2019/12/04	0	0.00	1	305.00	306.00	-1	31,045	0.00%
2019/12/03	12	305.50	0	0.00	307.00	12	31,433	0.04%
2019/12/02	0	0.00	2	307.00	307.50	-2	31,397	-0.01%
2019/11/29	9.1	307.05	3	305.33	305.00	6.1	31,426	0.02%
2019/11/28	3	309.00	1	311.00	309.50	2	31,154	0.01%
2019/11/27	2	309.25	1.1	309.57	311.00	1	31,422	0.00%
2019/11/26	3	309.33	1	310.00	307.00	2	31,441	0.01%
2019/11/25	1	308.50	1	310.50	307.00	0	30,007	0.00%
2019/11/22	1.1	309.64	0	0.00	309.00	1.1	30,519	0.00%
2019/11/21	3	309.00	3	309.33	311.00	0	30,634	0.00%
2019/11/20	3	312.83	0	0.00	313.50	3	30,402	0.01%
2019/11/19	1	312.00	3	312.50	315.00	-2	30,394	-0.01%
2019/11/18	1.5	309.00	1	309.50	311.00	0.5	30,206	0.00%
2019/11/15	0	0.00	4	306.88	307.00	-4	30,227	-0.01%
2019/11/14	0	0.00	1	302.50	303.50	-1	30,148	0.00%
2019/11/13	1	302.00	1	304.00	304.00	0	30,309	0.00%
2019/11/12	5.2	303.56	2	303.25	305.00	3.2	30,466	0.01%
2019/11/11	3.2	300.73	1	305.00	301.00	2.2	30,761	0.01%
2019/11/08	6	306.50	0	0.00	305.50	6	30,561	0.02%
2019/11/07	8	308.31	3	308.17	309.00	5	30,497	0.02%
2019/11/06	1	309.00	3	309.33	311.00	-2	30,521	-0.01%
2019/11/05	3.5	309.07	6	309.17	310.50	-2.5	30,643	-0.01%
2019/11/04	10	304.50	5	305.50	307.00	5	31,085	0.02%
2019/10/31	1	298.50	1	299.00	298.50	0	31,595	0.00%
2019/10/30	1	296.50	1	298.50	299.50	0	31,413	0.00%
2019/10/29	1.5	297.50	15	296.90	298.50	-13.5	31,401	-0.04%
2019/10/28	3	294.50	4.6	294.89	294.50	-1.6	31,168	-0.01%
2019/10/25	2	293.50	5	294.00	293.50	-3	31,126	-0.01%
2019/10/24	2	292.00	0	0.00	293.00	2	31,088	0.01%
2019/10/23	2	292.25	7.2	291.01	293.00	-5.2	31,111	-0.02%
2019/10/22	1	293.00	3	293.00	294.00	-2	31,029	-0.01%
2019/10/21	13	289.81	1	289.00	290.00	12	31,083	0.04%
2019/10/18	17.1	291.80	11	294.36	293.00	6.1	31,031	0.02%
2019/10/17	9	294.00	3	293.00	293.50	6	31,275	0.02%
2019/10/16	10	294.65	4	296.75	296.50	6	30,951	0.02%
2019/10/15	13.1	293.58	17	293.29	293.50	-3.9	30,706	-0.01%
2019/10/14	3	290.50	3	290.67	290.00	0	30,429	0.00%
2019/10/09	10	283.50	0	0.00	282.00	10	30,147	0.03%
2019/10/08	6.1	284.20	9	283.51	286.50	-2.9	29,959	-0.01%
2019/10/07	6	278.42	7	279.00	278.00	-1	29,891	0.00%
2019/10/04	3	275.83	2	278.50	276.50	1	29,996	0.00%
2019/10/03	5	275.30	1	277.00	276.50	4	29,684	0.01%
2019/10/02	2.3	279.50	1	280.00	279.50	1.3	29,616	0.00%
2019/10/01	3.3	277.08	1	274.00	280.00	2.3	29,510	0.01%
2019/09/27	4	271.75	3.1	271.66	272.00	1	28,606	0.00%
2019/09/26	1	267.50	1	269.00	268.00	0	28,410	0.00%
2019/09/25	3	264.33	2	263.75	266.00	1	28,314	0.00%
2019/09/24	5	262.80	4	264.88	265.00	1	29,068	0.00%
2019/09/23	0	264.00	1	264.00	264.00	-1	29,096	0.00%
2019/09/20	1	266.00	1	264.50	264.00	0	29,578	0.00%
2019/09/19	2	264.75	2	266.25	265.00	0	29,307	0.00%
2019/09/18	1	267.00	10	267.65	267.00	-9	29,362	-0.03%
2019/09/17	1	265.50	1	266.50	265.00	0	29,290	0.00%
2019/09/16	2.1	263.35	5	264.40	265.50	-2.9	29,849	-0.01%
2019/09/12	5	262.60	3	263.50	262.50	2	29,936	0.01%
2019/09/11	3	261.17	1	264.00	263.00	2	30,339	0.01%
2019/09/10	8	261.88	4	261.50	261.50	4	30,212	0.01%
2019/09/09	0	0.00	2	265.25	265.00	-2	30,573	-0.01%
2019/09/06	1	265.00	37	263.99	263.50	-36	30,818	-0.12%
2019/09/05	2.5	261.50	15.1	262.43	263.00	-12.6	30,945	-0.04%
2019/09/04	0.5	257.50	6	257.33	257.50	-5.5	30,627	-0.02%
2019/09/03	6	253.67	0	0.00	254.00	6	30,784	0.02%
2019/09/02	2	257.00	0	0.00	257.50	2	30,944	0.01%
2019/08/30	1	256.00	7	257.00	259.00	-6	31,277	-0.02%
2019/08/29	0	0.00	2.1	253.29	254.00	-2.1	31,177	-0.01%
2019/08/28	3	251.33	2	251.75	252.00	1	31,257	0.00%
2019/08/27	4	249.00	1	250.50	250.00	3	31,523	0.01%
2019/08/26	8	248.94	2	250.25	248.50	6	31,453	0.02%
2019/08/22	4	255.50	4	257.13	254.00	0	31,606	0.00%
2019/08/21	0	0.00	1	254.50	254.50	-1	32,828	0.00%
2019/08/20	0	0.00	1	254.00	254.50	-1	33,082	0.00%
2019/08/19	0	0.00	2	252.50	252.00	-2	33,349	-0.01%
2019/08/16	3	249.67	1	250.00	250.00	2	33,926	0.01%
2019/08/15	7	247.14	1	248.00	248.00	6	34,080	0.02%
2019/08/14	0	0.00	1	252.50	249.50	-1	34,953	0.00%
2019/08/13	1	248.00	4	247.75	246.50	-3	35,018	-0.01%
2019/08/12	2	252.25	0	0.00	251.00	2	35,277	0.01%
2019/08/08	4	252.63	4	252.63	253.50	0	35,408	0.00%
2019/08/07	2	248.75	1	248.00	248.00	1	35,527	0.00%
2019/08/06	8	240.94	5	245.90	248.50	3	35,787	0.01%
2019/08/05	4.1	246.79	1	249.50	246.50	3.1	35,281	0.01%
2019/08/02	5	251.60	0	0.00	251.50	5	34,733	0.01%
2019/08/01	6	256.17	0	0.00	256.50	6	34,392	0.02%
2019/07/31	32	258.94	1	259.50	259.50	31	34,318	0.09%
2019/07/30	8	261.50	1	262.00	260.00	7	34,219	0.02%
2019/07/29	1.1	260.09	1	261.00	261.00	0.1	34,388	0.00%
2019/07/26	5	261.80	2	262.00	261.00	3	34,594	0.01%
2019/07/25	1	263.00	1	265.00	265.00	0	34,705	0.00%
2019/07/23	15.5	264.21	0	0.00	264.00	15.5	34,884	0.04%
2019/07/22	0.5	263.00	4.1	262.88	264.00	-3.6	35,188	-0.01%
2019/07/19	14.5	259.97	18	260.33	259.00	-3.5	35,203	-0.01%
2019/07/18	1	254.00	12	253.96	254.00	-11	34,649	-0.03%
2019/07/17	5	252.80	0	0.00	252.00	5	34,724	0.01%
2019/07/16	1	254.00	10	255.90	256.00	-9	34,713	-0.03%
2019/07/15	2.5	253.40	16	252.84	254.50	-13.5	35,101	-0.04%
2019/07/12	1.1	250.00	3.1	250.49	250.50	-2	35,239	-0.01%
2019/07/11	2	248.75	22.1	249.52	250.00	-20.1	35,478	-0.06%
2019/07/10	2	245.25	5	245.80	247.00	-3	35,287	-0.01%
2019/07/09	1	241.00	1	242.50	242.00	0	35,176	0.00%
2019/07/08	1	240.50	0	0.00	242.50	1	35,128	0.00%
2019/07/05	2	242.50	0	0.00	243.00	2	35,080	0.01%
2019/07/04	0	0.00	1	243.50	244.00	-1	35,130	0.00%
2019/07/03	7	243.79	1	243.00	242.50	6	35,211	0.02%
2019/07/02	8.1	248.50	2	249.00	249.00	6.1	35,473	0.02%
2019/07/01	7.1	245.87	28	247.21	248.50	-21	35,486	-0.06%
2019/06/28	7	239.43	1	239.00	239.00	6	34,784	0.02%
2019/06/27	2	240.00	5	238.30	240.50	-3	34,940	-0.01%
2019/06/26	15	235.30	0	0.00	234.50	15	34,710	0.04%
2019/06/25	3.1	239.02	0	0.00	238.50	3.1	34,483	0.01%
2019/06/24	9	241.06	5	241.10	241.00	4	34,384	0.01%
2019/06/21	11	246.95	6	248.25	248.50	5	33,994	0.01%
2019/06/20	2	241.75	4	244.38	245.00	-2	33,296	-0.01%
2019/06/19	1	242.50	7	242.50	244.00	-6	33,047	-0.02%
2019/06/18	4	233.63	5	235.30	235.50	-1	32,647	0.00%
2019/06/17	8	231.69	5	233.50	233.00	3	32,554	0.01%
2019/06/14	8	237.31	1	237.00	236.00	7	31,946	0.02%
2019/06/13	4	241.50	0	0.00	240.00	4	31,861	0.01%
2019/06/12	0	0.00	2	245.75	246.00	-2	31,873	-0.01%
2019/06/11	2	241.25	4	242.75	244.50	-2	31,664	-0.01%
2019/06/10	1	237.00	12	238.25	240.00	-11	31,473	-0.03%
2019/06/06	8	231.13	1	232.00	232.00	7	31,277	0.02%
2019/06/05	5	234.70	4	235.88	235.00	1	31,087	0.00%
2019/06/04	11	233.41	11	237.50	233.00	0	30,971	0.00%
2019/06/03	4	234.63	5	237.20	238.00	-1	30,849	0.00%
2019/05/31	10	234.00	9	234.78	235.50	1	30,672	0.00%
2019/05/30	2	229.75	1	230.50	231.00	1	30,282	0.00%
2019/05/29	2	228.00	5	229.90	229.50	-3	30,468	-0.01%
2019/05/28	8	231.00	19	230.89	230.50	-11	30,613	-0.04%
2019/05/27	5	231.60	3	233.50	231.00	2	29,435	0.01%
2019/05/24	25	230.84	12	231.71	233.00	13	29,245	0.04%
2019/05/23	20	230.70	12	231.67	230.00	8	29,012	0.03%
2019/05/22	11.1	240.41	4	239.63	238.00	7.1	28,597	0.02%
2019/05/21	4	234.25	8	235.00	234.00	-4	28,528	-0.01%
2019/05/20	15	238.53	0	0.00	238.00	15	27,471	0.05%
2019/05/17	6	243.58	0	0.00	241.50	6	27,101	0.02%
2019/05/16	2.1	247.08	0	0.00	247.00	2.1	26,831	0.01%
2019/05/15	1	249.00	1	251.50	249.00	0	26,730	0.00%
2019/05/14	0	0.00	4	247.00	248.50	-4	26,593	-0.02%
2019/05/13	1	250.50	2	253.50	250.50	-1	26,332	0.00%
2019/05/10	1	258.00	0	0.00	256.00	1	27,166	0.00%
2019/05/09	2	258.50	1	258.50	256.50	1	27,602	0.00%
2019/05/07	2	261.00	3	261.50	262.50	-1	27,735	0.00%
2019/05/06	4	259.25	2	258.50	259.00	2	28,085	0.01%
2019/05/03	0	0.00	3	262.83	265.00	-3	27,979	-0.01%
2019/05/02	1	259.00	1	261.50	259.00	0	27,760	0.00%
2019/04/30	1	258.00	0	0.00	259.00	1	27,790	0.00%
2019/04/29	2	259.50	0	0.00	259.50	2	27,717	0.01%
2019/04/26	6	261.00	2.2	261.41	260.00	3.8	28,026	0.01%
2019/04/25	1	268.00	0	0.00	267.50	1	27,587	0.00%
2019/04/24	1	268.00	1	270.00	269.00	0	27,530	0.00%
2019/04/23	5	267.20	2	266.75	268.00	3	27,738	0.01%
2019/04/22	1	265.00	1	266.50	266.00	0	27,610	0.00%
2019/04/19	2	265.00	5	267.40	264.50	-3	27,662	-0.01%
2019/04/18	1	265.50	4	264.62	264.50	-3	27,265	-0.01%
2019/04/17	1	260.00	15	261.10	261.50	-14	27,403	-0.05%
2019/04/16	0	0.00	2	256.75	257.00	-2	27,151	-0.01%
2019/04/15	0	0.00	4	255.13	255.50	-4	27,414	-0.01%
2019/04/12	0	0.00	1	252.50	252.00	-1	28,226	0.00%
2019/04/11	2	252.50	0	0.00	252.00	2	28,568	0.01%
2019/04/10	4	252.75	6	252.92	254.00	-2	28,702	-0.01%
2019/04/09	2	253.25	4	253.88	254.00	-2	28,762	-0.01%
2019/04/08	2	251.25	30	252.20	253.00	-28	28,748	-0.10%
2019/04/03	3	247.33	2	248.75	246.50	1	28,270	0.00%
2019/04/02	1	246.00	3	249.17	246.00	-2	28,177	-0.01%
2019/04/01	3	248.00	0	0.00	245.50	3	28,159	0.01%
2019/03/29	1	244.00	27	244.28	245.50	-26	27,657	-0.09%
2019/03/27	2	242.00	1	241.00	241.50	1	28,265	0.00%
2019/03/25	4	242.00	2	242.75	241.50	2	28,450	0.01%
2019/03/22	3	246.50	14	246.57	248.50	-11	28,447	-0.04%
2019/03/21	1.5	243.83	4	243.13	245.50	-2.5	28,709	-0.01%
2019/03/20	0.5	241.00	4	241.88	242.00	-3.5	28,808	-0.01%
2019/03/19	2.5	239.00	2	239.50	240.50	0.5	28,867	0.00%
2019/03/18	0	0.00	3	240.00	241.00	-3	29,082	-0.01%
2019/03/15	0	0.00	4.1	237.76	239.00	-4.1	28,958	-0.01%
2019/03/14	2	235.75	0	0.00	234.50	2	28,816	0.01%
2019/03/12	2	235.00	3	235.50	235.50	-1	29,571	0.00%
2019/03/11	1	228.50	0	0.00	230.50	1	29,841	0.00%
2019/03/08	0	0.00	0	232.00	230.00	0	30,210	0.00%
2019/03/07	2	233.75	0	0.00	234.00	2	30,772	0.01%
2019/03/06	1	235.50	0	0.00	234.00	1	31,226	0.00%
2019/03/05	2	233.75	0	0.00	233.00	2	31,294	0.01%
2019/03/04	3	235.67	0	0.00	235.50	3	31,360	0.01%
2019/02/26	0.5	239.00	4	238.13	239.50	-3.5	30,872	-0.01%
2019/02/25	2.6	238.00	0	0.00	238.00	2.6	30,829	0.01%
2019/02/22	2.5	235.10	2.2	236.50	236.50	0.3	31,016	0.00%
2019/02/21	1	235.51	2	235.50	236.50	-1	31,342	0.00%
2019/02/20	3	232.50	12	232.88	234.50	-9	31,595	-0.03%
2019/02/19	1	229.00	1	230.00	229.00	0	31,867	0.00%
2019/02/18	1.2	229.08	3	229.50	230.00	-1.8	31,959	-0.01%
2019/02/14	2	228.00	0	0.00	227.00	2	32,239	0.01%
2019/02/13	2.5	229.40	2	230.00	229.00	0.5	32,233	0.00%
2019/02/12	3	229.67	2	229.50	230.00	1	32,143	0.00%
2019/02/11	0.5	227.00	12.1	228.28	228.00	-11.6	32,066	-0.04%
2019/01/30	10	220.50	1	221.00	221.00	9	31,335	0.03%
2019/01/29	4.1	222.64	2	224.50	222.50	2.1	31,098	0.01%
2019/01/28	2	228.00	8.1	229.05	229.00	-6.1	30,837	-0.02%
2019/01/25	0.5	225.00	7.1	226.27	226.00	-6.6	30,916	-0.02%
2019/01/24	0	0.00	1	222.00	222.50	-1	30,838	0.00%
2019/01/23	3	220.33	1	222.00	220.50	2	31,354	0.01%
2019/01/22	2	220.25	1	221.50	223.00	1	31,557	0.00%
2019/01/21	1.5	221.33	13	221.19	221.00	-11.5	31,383	-0.04%
2019/01/18	4	218.63	3	219.50	218.50	1	31,533	0.00%
2019/01/17	0	0.00	3	220.17	220.50	-3	31,964	-0.01%
2019/01/16	0	0.00	2	219.50	217.50	-2	32,350	-0.01%
2019/01/15	1	217.50	15	219.17	221.00	-14	32,413	-0.04%
2019/01/14	2	218.25	0	0.00	218.50	2	32,253	0.01%
2019/01/11	3.2	219.69	12	219.79	220.50	-8.8	32,432	-0.03%
2019/01/09	2	213.50	6	214.75	215.50	-4	32,755	-0.01%
2019/01/08	1	210.50	1	211.50	211.00	0	32,614	0.00%
2019/01/07	2	212.00	4	212.63	213.00	-2	32,940	-0.01%
2019/01/04	33	208.58	3	210.00	208.00	30	33,136	0.09%
2019/01/03	7	215.07	2	216.50	215.50	5	33,613	0.01%
2019/01/02	12	219.92	0	0.00	219.50	12	33,526	0.04%
2018/12/28	2	223.50	5	224.20	225.50	-3	33,826	-0.01%
2018/12/27	1	221.00	10	222.40	223.00	-9	34,005	-0.03%
2018/12/26	6	218.25	1	219.00	216.50	5	34,253	0.01%
2018/12/25	1	215.00	0	0.00	217.50	1	34,399	0.00%
2018/12/24	1	220.50	1	220.00	220.00	0	34,716	0.00%
2018/12/22	4	221.00	0	0.00	221.50	4	34,704	0.01%
2018/12/21	1.5	220.50	5	222.50	223.50	-3.5	35,278	-0.01%
2018/12/20	5	221.40	0	0.00	221.00	5	35,193	0.01%
2018/12/19	0.5	225.00	2	224.25	225.50	-1.5	35,022	0.00%
2018/12/18	1	221.00	1	222.50	222.50	0	35,038	0.00%
2018/12/17	0	0.00	3	223.83	223.50	-3	35,117	-0.01%
2018/12/14	4	221.75	3	222.00	222.50	1	35,295	0.00%
2018/12/13	0	0.00	15	227.00	226.00	-15	35,638	-0.04%
2018/12/12	0	0.00	3	224.50	226.50	-3	35,669	-0.01%
2018/12/11	15	221.27	0	0.00	222.50	15	35,640	0.04%
2018/12/10	3	219.00	0	0.00	219.00	3	35,815	0.01%
2018/12/07	0	0.00	1	222.50	221.00	-1	36,117	0.00%
2018/12/06	8	220.81	0	0.00	220.00	8	36,331	0.02%
2018/12/05	12	226.46	7	226.14	226.00	5	36,233	0.01%
2018/12/04	7	232.00	1	233.50	234.00	6	36,215	0.02%
2018/12/03	1	235.00	23	232.37	235.00	-22	36,196	-0.06%
2018/11/30	21	228.67	1	230.50	225.50	20	36,035	0.06%
2018/11/29	1	229.50	13	230.54	229.00	-12	35,850	-0.03%
2018/11/28	1	222.50	18	224.64	226.50	-17	35,682	-0.05%
2018/11/27	11	222.68	2	221.75	224.00	9	35,720	0.03%
2018/11/26	0	0.00	3	222.50	223.00	-3	36,427	-0.01%
2018/11/23	1	217.50	13	219.00	218.50	-12	36,731	-0.03%
2018/11/22	1	219.50	3	221.33	219.00	-2	37,430	-0.01%
2018/11/21	37	214.50	6	216.92	219.00	31	37,676	0.08%
2018/11/20	14.1	218.51	2	220.25	218.00	12.1	37,341	0.03%
2018/11/19	1	224.00	2	222.50	222.00	-1	36,906	0.00%
2018/11/16	2	229.00	0	0.00	226.00	2	36,377	0.01%
2018/11/15	2	231.00	1	230.50	231.00	1	35,810	0.00%
2018/11/14	1	228.50	1	229.50	228.50	0	35,673	0.00%
2018/11/13	2	224.75	1	227.00	227.50	1	35,623	0.00%
2018/11/12	1	231.50	2	234.25	231.50	-1	35,349	0.00%
2018/11/09	3	232.50	0	0.00	231.00	3	35,281	0.01%
2018/11/08	1	236.50	2	237.00	236.50	-1	35,214	0.00%
2018/11/07	2	234.00	1	235.00	234.00	1	35,094	0.00%
2018/11/06	1	233.50	2	234.50	234.50	-1	34,818	0.00%
2018/11/05	7	233.64	2	233.00	235.00	5	34,578	0.01%
2018/11/02	20	236.00	3	235.67	236.50	17	34,406	0.05%
2018/11/01	1	234.00	4	235.75	235.50	-3	34,300	-0.01%
2018/10/31	3	229.83	53	229.75	234.00	-50	34,006	-0.15%
2018/10/30	8	222.13	0	0.00	223.00	8	33,423	0.02%
2018/10/29	1	223.00	1	223.00	222.50	0	33,362	0.00%
2018/10/26	41.1	221.04	31	221.02	221.00	10.1	33,434	0.03%
2018/10/25	13	220.15	5	220.20	219.50	8	33,290	0.02%
2018/10/24	13	229.46	5	229.30	229.50	8	32,503	0.02%
2018/10/23	4	232.00	1	233.00	230.00	3	32,145	0.01%
2018/10/22	14	234.14	3	236.00	237.00	11	32,051	0.03%
2018/10/19	17	232.35	1	233.00	236.00	16	32,078	0.05%
2018/10/18	1	236.00	2	237.25	236.50	-1	31,964	0.00%
2018/10/17	1	240.00	30	239.67	238.50	-29	31,994	-0.09%
2018/10/16	1.5	234.67	4	235.00	237.00	-2.5	32,157	-0.01%
2018/10/15	27	231.00	1	231.50	230.50	26	33,254	0.08%
2018/10/12	4	230.13	28	232.70	237.00	-24	33,283	-0.07%
2018/10/11	20	230.55	4	231.38	227.50	16	33,261	0.05%
2018/10/09	3	243.00	1	244.50	244.00	2	32,062	0.01%
2018/10/08	10.1	244.26	1	243.50	243.50	9.1	31,849	0.03%
2018/10/05	7	250.07	0	0.00	250.00	7	31,508	0.02%
2018/10/04	5	255.30	0	0.00	254.00	5	31,236	0.02%
2018/10/03	0	0.00	19	259.08	260.00	-19	30,961	-0.06%
2018/10/02	9	260.06	0	0.00	257.50	9	30,877	0.03%
2018/09/28	8	263.38	0	0.00	262.50	8	31,075	0.03%
2018/09/27	1	264.00	4	264.63	265.00	-3	30,719	-0.01%
2018/09/26	1	261.50	2	262.75	263.50	-1	30,334	0.00%
2018/09/25	0	0.00	3	263.00	263.50	-3	30,398	-0.01%
2018/09/21	2	260.00	3	260.67	261.50	-1	30,551	0.00%
2018/09/20	2.2	258.84	9	260.89	260.00	-6.9	30,582	-0.02%
2018/09/19	2	258.50	5	258.20	258.00	-3	30,735	-0.01%
2018/09/18	7	254.43	1	254.50	254.50	6	30,430	0.02%
2018/09/17	7	259.93	1	262.50	258.00	6	30,582	0.02%
2018/09/14	1	257.50	5	259.00	261.00	-4	30,987	-0.01%
2018/09/13	10	255.55	1	254.50	255.00	9	31,093	0.03%
2018/09/12	5	259.20	3	260.33	260.50	2	31,010	0.01%
2018/09/11	18	260.31	1	262.00	260.00	17	31,058	0.05%
2018/09/10	6	264.25	16	264.56	264.50	-10	31,505	-0.03%
2018/09/07	4.5	261.67	8	263.06	264.00	-3.5	31,635	-0.01%
2018/09/06	5	262.60	4	264.00	261.00	1	31,607	0.00%
2018/09/05	2.5	261.30	8	260.69	264.00	-5.5	31,614	-0.02%
2018/09/04	5	257.10	3	258.67	257.50	2	31,370	0.01%
2018/09/03	0.5	257.00	5.7	258.50	257.00	-5.2	31,166	-0.02%
2018/08/31	9	255.72	0	0.00	256.00	9	31,124	0.03%
2018/08/30	6	264.58	5.1	265.67	263.50	1	30,395	0.00%
2018/08/29	1.5	256.33	11	256.23	259.00	-9.5	30,087	-0.03%
2018/08/28	0	0.00	9	249.11	249.50	-9	29,601	-0.03%
2018/08/27	3	245.67	7	245.43	245.00	-4	29,510	-0.01%
2018/08/24	3	243.50	4.5	244.17	243.50	-1.5	29,809	-0.01%
2018/08/23	1	244.00	1	243.50	244.50	0	31,180	0.00%
2018/08/22	0	0.00	2	242.25	242.00	-2	31,761	-0.01%
2018/08/21	0	0.00	1	240.00	241.00	-1	31,896	0.00%
2018/08/17	0	0.00	1	240.00	239.50	-1	31,983	0.00%
2018/08/16	5	239.50	3	239.50	239.00	2	31,902	0.01%
2018/08/15	2	241.50	2	243.25	241.50	0	32,029	0.00%
2018/08/14	0	0.00	1	243.50	243.50	-1	32,095	0.00%
2018/08/13	3	240.17	0	0.00	240.50	3	32,080	0.01%
2018/08/10	1	245.50	0	0.00	245.00	1	32,252	0.00%
2018/08/08	2.7	246.57	5	246.70	247.50	-2.4	32,444	-0.01%
2018/08/07	5	243.40	3	243.17	241.50	2	32,435	0.01%
2018/08/06	18	245.00	5	245.20	245.50	13	32,428	0.04%
2018/08/03	9	246.94	3	247.00	247.00	6	32,568	0.02%
2018/08/02	6	245.67	12	244.83	244.50	-6	32,607	-0.02%
2018/08/01	4	247.63	7	247.57	248.00	-3	32,821	-0.01%
2018/07/31	2	244.25	3	244.83	246.00	-1	32,997	0.00%
2018/07/30	0	0.00	2	244.50	245.50	-2	32,923	-0.01%
2018/07/27	1	243.50	4	243.50	244.50	-3	33,017	-0.01%
2018/07/26	0	0.00	1	240.00	241.00	-1	33,123	0.00%
2018/07/25	0	0.00	1	240.50	240.50	-1	33,250	0.00%
2018/07/24	0	0.00	5	241.00	241.00	-5	33,366	-0.02%
2018/07/23	4	240.38	16	240.75	241.00	-12	33,482	-0.04%
2018/07/20	4	235.38	48.2	235.18	237.50	-44.2	33,414	-0.13%
2018/07/19	1	226.00	12	225.88	224.50	-11	32,463	-0.03%
2018/07/18	0	0.00	1	223.49	223.00	-1	32,412	0.00%
2018/07/17	2	222.00	0	0.00	221.50	2	32,829	0.01%
2018/07/16	1	223.50	5	224.00	223.50	-4	34,591	-0.01%
2018/07/13	0	0.00	9	223.61	224.50	-9	34,853	-0.03%
2018/07/12	1	218.00	1	221.00	220.50	0	35,054	0.00%
2018/07/11	8	219.06	0	0.00	220.00	8	35,369	0.02%
2018/07/10	1	222.00	2	223.00	222.00	-1	35,343	0.00%
2018/07/09	1	219.50	17	221.35	221.50	-16	35,335	-0.05%
2018/07/06	1	215.50	2	217.25	217.00	-1	34,988	0.00%
2018/07/05	5	214.30	1	214.50	214.50	4	34,825	0.01%
2018/07/04	5	217.00	3	216.50	216.00	2	34,940	0.01%
2018/07/03	1	215.00	1	217.00	214.50	0	35,262	0.00%
2018/07/02	0	0.00	2	218.25	214.00	-2	35,380	-0.01%
2018/06/29	3	212.83	11	215.23	216.50	-8	35,116	-0.02%
2018/06/28	2	213.00	12	211.50	212.00	-10	34,561	-0.03%
2018/06/27	3	213.50	0	0.00	213.00	3	34,197	0.01%
2018/06/26	12	214.96	1	214.50	214.50	11	34,118	0.03%
2018/06/25	17	219.47	2	218.25	218.00	15	33,893	0.04%
2018/06/22	23	225.57	24	226.50	227.50	-1	33,591	0.00%
2018/06/21	8	226.25	0	0.00	226.50	8	33,470	0.02%
2018/06/20	4	224.38	2	225.75	226.00	2	33,799	0.01%
2018/06/19	13	224.42	3	225.17	225.00	10	33,570	0.03%
2018/06/15	0	0.00	1.2	231.00	231.00	-1.2	33,033	0.00%
2018/06/14	3	228.33	0	0.00	226.50	3	32,572	0.01%
2018/06/13	1	231.50	3	230.00	232.00	-2	32,313	-0.01%
2018/06/12	0	0.00	2	229.00	229.00	-2	32,759	-0.01%
2018/06/08	3	226.83	0	0.00	227.00	3	32,607	0.01%
2018/06/07	2	228.75	1	230.00	230.00	1	32,765	0.00%
2018/06/05	1	227.50	0	0.00	229.00	1	32,574	0.00%
2018/06/04	0	0.00	3	228.00	229.00	-3	32,455	-0.01%
2018/06/01	2	224.75	1	224.50	224.00	1	32,440	0.00%
2018/05/31	0	0.00	1	224.00	224.00	-1	32,409	0.00%
2018/05/30	1	221.03	0	0.00	221.00	1	31,255	0.00%
2018/05/29	2	223.75	0	0.00	225.00	2	31,011	0.01%
2018/05/25	1	228.00	0	0.00	228.50	1	31,628	0.00%
2018/05/24	0	0.00	1	230.00	229.00	-1	31,951	0.00%
2018/05/23	1	230.00	2	231.00	228.50	-1	32,176	0.00%
2018/05/22	2	229.00	1	230.50	229.00	1	32,384	0.00%
2018/05/21	2.1	228.76	3	229.50	229.00	-0.9	33,201	0.00%
2018/05/18	4.1	224.13	5	225.50	223.50	-0.9	33,520	0.00%
2018/05/16	0	0.00	8	229.00	230.50	-8	34,198	-0.02%
2018/05/15	1	230.00	0	0.00	230.50	1	35,284	0.00%
2018/05/14	1	233.00	0	0.00	233.00	1	36,592	0.00%
2018/05/11	0	0.00	7	232.57	233.00	-7	36,958	-0.02%
2018/05/10	1	229.50	3	230.83	229.50	-2	36,874	-0.01%
2018/05/09	2	230.25	2	230.25	229.50	0	36,923	0.00%
2018/05/08	0	0.00	3	227.33	228.00	-3	37,064	-0.01%
2018/05/07	1	222.00	2.7	223.69	223.50	-1.7	37,006	0.00%
2018/05/04	2	221.00	2	223.00	223.00	0	37,110	0.00%
2018/05/03	2	220.25	0	0.00	220.50	2	37,294	0.01%
2018/05/02	3	224.67	0	0.00	223.00	3	37,478	0.01%
2018/04/30	11	225.32	9	227.11	227.00	2	37,532	0.01%
2018/04/27	1	223.50	1	225.00	223.50	0	37,613	0.00%
2018/04/26	13.1	223.46	1	221.50	222.00	12.1	37,760	0.03%
2018/04/25	7.1	225.65	0	0.00	225.00	7.1	37,796	0.02%
2018/04/24	2	226.75	1	226.50	227.00	1	37,849	0.00%
2018/04/23	7.1	226.65	0	0.00	226.50	7.1	37,800	0.02%
2018/04/20	23	229.59	6	229.75	229.00	17	36,980	0.05%
2018/04/19	4	243.00	7	242.71	244.50	-3	35,299	-0.01%
2018/04/18	6	238.33	1	240.00	238.00	5	35,126	0.01%
2018/04/17	15	238.57	0	0.00	238.00	15	34,926	0.04%
2018/04/16	3	243.17	0	0.00	243.50	3	34,607	0.01%
2018/04/13	1	245.00	1	246.00	244.50	0	34,619	0.00%
2018/04/12	7	244.93	0	0.00	245.00	7	34,627	0.02%
2018/04/11	2	246.75	0	0.00	248.00	2	34,661	0.01%
2018/04/10	3	246.67	8	248.13	245.50	-5	34,785	-0.01%
2018/04/09	2	245.00	4	246.75	245.00	-2	34,854	-0.01%
2018/04/03	6	242.75	2	244.00	244.00	4	34,577	0.01%
2018/04/02	2	246.00	2	248.00	246.50	0	34,396	0.00%
2018/03/30	0	0.00	5	248.50	246.00	-5	34,655	-0.01%
2018/03/28	5	245.70	0	0.00	245.00	5	34,075	0.01%
2018/03/27	0	0.00	3	248.17	251.00	-3	33,899	-0.01%
2018/03/26	7	241.86	1	244.00	243.50	6	33,692	0.02%
2018/03/23	8	245.00	0	0.00	245.00	8	33,514	0.02%
2018/03/22	4	250.63	1	254.50	251.50	3	33,070	0.01%
2018/03/21	0	0.00	4	251.75	252.50	-4	32,862	-0.01%
2018/03/20	3.5	252.00	1	253.00	253.00	2.5	33,090	0.01%
2018/03/19	2.5	252.90	4	253.75	255.00	-1.5	33,013	0.00%
2018/03/16	8	251.50	8	255.19	255.00	0	32,954	0.00%
2018/03/15	1	256.00	0	0.00	255.00	1	32,269	0.00%
2018/03/14	3	256.00	0	0.00	257.00	3	32,291	0.01%
2018/03/13	0.5	257.50	6	257.17	259.00	-5.5	32,532	-0.02%
2018/03/12	0.5	253.50	2	254.49	254.00	-1.5	32,664	0.00%
2018/03/09	0	0.00	2	250.50	250.50	-2	32,824	-0.01%
2018/03/08	0.3	249.50	4	250.75	249.50	-3.7	32,997	-0.01%
2018/03/07	7	247.86	0	0.00	247.00	7	33,036	0.02%
2018/03/06	0.5	249.00	4	247.00	250.00	-3.5	33,170	-0.01%
2018/03/05	0	0.00	1	242.00	241.50	-1	34,461	0.00%
2018/03/02	5	239.10	9	239.56	240.00	-4	34,446	-0.01%
2018/03/01	1	244.50	0	0.00	243.00	1	34,659	0.00%
2018/02/27	4	247.38	11	248.82	246.00	-7	34,534	-0.02%
2018/02/26	1	247.00	0	0.00	246.50	1	34,040	0.00%
2018/02/23	1.2	243.77	9	242.39	245.00	-7.8	33,597	-0.02%
2018/02/22	1.1	241.98	1	243.50	239.50	0.1	33,593	0.00%
2018/02/21	10	243.25	7	243.29	242.50	3	33,281	0.01%
2018/02/12	7	236.50	4	236.63	236.50	3	32,361	0.01%
2018/02/09	6	230.08	3	231.67	232.50	3	32,079	0.01%
2018/02/08	1	238.50	1	241.50	238.50	0	31,259	0.00%
2018/02/07	6	241.50	1	244.50	240.00	5	31,221	0.02%
2018/02/06	14	239.11	3	238.67	239.00	11	30,169	0.04%
2018/02/05	14	252.86	1	252.50	253.00	13	28,665	0.05%
2018/02/02	2	256.25	4	258.38	259.50	-2	28,141	-0.01%
2018/02/01	1	259.50	4	259.38	259.50	-3	28,051	-0.01%
2018/01/31	0	0.00	1	254.50	255.00	-1	27,779	0.00%
2018/01/30	1	255.50	1	255.50	253.00	0	27,379	0.00%
2018/01/29	2.5	257.70	3	259.33	258.50	-0.5	27,115	0.00%
2018/01/25	3	258.00	2	259.75	258.00	1	26,495	0.00%
2018/01/24	18	259.08	0	0.00	258.00	18	26,090	0.07%
2018/01/23	1.5	263.67	5.2	264.90	266.00	-3.7	25,771	-0.01%
2018/01/22	1	260.50	1	261.50	261.50	0	25,676	0.00%
2018/01/19	0	0.00	1.3	255.20	255.50	-1.3	25,252	0.00%
2018/01/18	1	249.00	3	248.83	248.50	-2	24,628	-0.01%
2018/01/17	1	239.50	8	241.88	242.00	-7	24,080	-0.03%
2018/01/16	1.1	239.05	1	240.50	240.50	0.1	23,694	0.00%
2018/01/15	0	0.00	3	239.67	240.00	-3	23,596	-0.01%
2018/01/12	1	234.50	1	237.00	237.00	0	23,548	0.00%
2018/01/11	6	233.42	6	235.00	235.00	0	23,580	0.00%
2018/01/10	1	236.00	0	0.00	236.50	1	23,554	0.00%
2018/01/09	1	241.00	0	0.00	242.00	1	23,454	0.00%
2018/01/08	1	241.00	0	0.00	242.00	1	23,468	0.00%
2018/01/05	1	239.50	4	239.63	240.00	-3	23,517	-0.01%
2018/01/04	1.1	238.05	0	0.00	239.50	1.1	23,848	0.00%
2018/01/03	1.1	236.95	2	237.00	237.00	-0.9	24,422	0.00%
2018/01/02	0	0.00	1	232.00	232.50	-1	24,194	0.00%