台積電 (2330)-康和-嘉義券商分點個股進出

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
1010
漲跌
▼15
漲幅
-1.46%
成交量
41,315張
產業
上市半導體類股
9973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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	11.5	1016.46	2	1015.03	1010.00	9.4	37,759	0.03%
2024/11/20	8.4	1025.27	0	1041.67	1025.00	8.4	37,476	0.02%
2024/11/19	2.3	1035.64	3.1	1040.00	1040.00	-0.8	37,375	0.00%
2024/11/18	3.4	1025.30	4.3	1026.16	1025.00	-0.9	37,370	0.00%
2024/11/15	1.1	1035.24	0	0.00	1035.00	1.1	37,195	0.00%
2024/11/14	3.2	1031.85	12.5	1030.00	1035.00	-9.3	37,350	-0.02%
2024/11/13	17.4	1042.31	5	1043.00	1035.00	12.4	36,930	0.03%
2024/11/12	13.2	1053.13	0	1060.00	1050.00	13.2	36,842	0.04%
2024/11/11	9	1075.57	3	1073.33	1085.00	6	36,421	0.02%
2024/11/08	6.2	1089.03	20.4	1087.77	1090.00	-14.2	36,481	-0.04%
2024/11/07	2.3	1064.01	5.4	1066.01	1065.00	-3.1	36,690	-0.01%
2024/11/06	8.7	1065.49	3.3	1061.01	1060.00	5.3	36,593	0.01%
2024/11/05	1.2	1045.00	0.6	1047.73	1050.00	0.7	36,656	0.00%
2024/11/04	2.7	1036.02	2.3	1037.83	1040.00	0.4	37,830	0.00%
2024/11/01	15.4	1007.91	14.1	1007.90	1025.00	1.3	39,778	0.00%
2024/10/30	2.1	1040.03	1.1	1050.00	1030.00	1	40,135	0.00%
2024/10/29	17	1029.66	3.1	1031.96	1040.00	13.8	40,287	0.03%
2024/10/28	20	1061.49	0.3	1075.00	1050.00	19.7	40,195	0.05%
2024/10/25	0.4	1066.37	0.2	1062.50	1065.00	0.2	40,223	0.00%
2024/10/24	1.7	1058.94	1.3	1058.71	1060.00	0.3	40,536	0.00%
2024/10/23	4.1	1060.73	4.4	1060.46	1060.00	-0.3	41,265	0.00%
2024/10/22	5.4	1067.15	1.6	1072.26	1075.00	3.8	41,527	0.01%
2024/10/21	11.7	1088.23	22.3	1089.98	1085.00	-10.6	42,222	-0.03%
2024/10/18	6.7	1086.26	29	1092.25	1085.00	-22.3	43,152	-0.05%
2024/10/17	11.1	1039.65	7.3	1042.06	1035.00	3.8	43,102	0.01%
2024/10/16	13.2	1047.35	9.6	1049.74	1045.00	3.7	43,099	0.01%
2024/10/15	4.6	1067.36	17.1	1067.68	1070.00	-12.5	42,757	-0.03%
2024/10/14	4.1	1046.20	16.6	1045.68	1045.00	-12.5	42,683	-0.03%
2024/10/11	17.9	1043.13	13.8	1040.83	1045.00	4.2	43,218	0.01%
2024/10/09	2.4	1024.58	36.8	1030.98	1020.00	-34.4	43,195	-0.08%
2024/10/08	11.8	1003.41	8.2	1003.78	1010.00	3.6	43,182	0.01%
2024/10/07	15.4	1003.23	22.9	1001.13	1005.00	-7.5	43,441	-0.02%
2024/10/04	5.2	978.59	2.7	978.22	977.00	2.5	43,449	0.01%
2024/10/01	3	971.43	23.3	968.23	972.00	-20.3	43,099	-0.05%
2024/09/30	44.8	966.62	3.4	979.48	957.00	41.3	43,350	0.10%
2024/09/27	26.5	1014.47	6.2	1015.39	1000.00	20.3	42,726	0.05%
2024/09/26	4.4	1009.98	12.1	1011.73	1015.00	-7.7	42,554	-0.02%
2024/09/25	2.6	998.98	29.9	1000.33	1005.00	-27.3	42,252	-0.06%
2024/09/24	12.1	984.88	7.7	980.96	987.00	4.4	42,250	0.01%
2024/09/23	1	972.95	2	975.00	977.00	-1	42,467	0.00%
2024/09/20	3.5	973.43	20.8	977.92	973.00	-17.3	42,975	-0.04%
2024/09/19	16.2	946.61	18.9	952.78	960.00	-2.7	42,929	-0.01%
2024/09/18	29	939.59	5.2	945.23	941.00	23.9	43,489	0.05%
2024/09/16	0.7	945.67	2.1	948.90	947.00	-1.4	44,488	0.00%
2024/09/13	8.3	946.23	12.9	951.23	947.00	-4.6	45,065	-0.01%
2024/09/12	9.6	938.84	33.3	938.19	940.00	-23.7	45,846	-0.05%
2024/09/11	2.4	902.88	0.9	903.00	901.00	1.5	45,819	0.00%
2024/09/10	3.4	903.62	13.4	905.06	904.00	-10.1	45,957	-0.02%
2024/09/09	22.1	895.74	9.2	895.02	899.00	13	46,040	0.03%
2024/09/06	2	916.56	6.1	913.69	918.00	-4.1	46,372	-0.01%
2024/09/05	4.1	908.26	10.7	911.76	902.00	-6.6	46,766	-0.01%
2024/09/04	44	895.01	5.7	897.35	889.00	38.3	47,061	0.08%
2024/09/03	12.4	946.22	2.7	948.15	940.00	9.7	46,422	0.02%
2024/09/02	6.8	948.95	1.7	950.41	948.00	5.1	47,144	0.01%
2024/08/30	6.2	945.42	26.1	947.57	944.00	-19.9	47,366	-0.04%
2024/08/29	32.8	942.63	10.1	945.01	943.00	22.7	46,772	0.05%
2024/08/28	11.3	954.02	29.4	955.18	964.00	-18.1	46,519	-0.04%
2024/08/27	9.6	941.80	3	942.33	942.00	6.6	47,291	0.01%
2024/08/26	9.2	953.85	5.3	959.00	950.00	3.9	47,613	0.01%
2024/08/23	5.5	944.84	5.8	945.09	949.00	-0.3	47,753	0.00%
2024/08/22	11	953.51	2.3	952.04	951.00	8.7	47,715	0.02%
2024/08/21	11.4	960.31	2.4	960.25	958.00	9	47,755	0.02%
2024/08/20	2.7	970.45	1.1	972.99	973.00	1.6	47,827	0.00%
2024/08/19	3.8	969.60	9.2	969.34	973.00	-5.4	48,047	-0.01%
2024/08/16	12.1	964.69	24.6	964.30	969.00	-12.5	48,302	-0.03%
2024/08/15	9.6	943.11	18.2	945.53	943.00	-8.6	47,896	-0.02%
2024/08/14	4	947.26	13	950.44	948.00	-9	48,052	-0.02%
2024/08/13	7.2	941.00	2.1	944.75	941.00	5.1	47,876	0.01%
2024/08/12	11	939.71	11	943.17	940.00	0	48,179	0.00%
2024/08/09	4.6	928.00	20	929.46	934.00	-15.4	48,197	-0.03%
2024/08/08	13.3	896.06	6.1	895.78	896.00	7.2	47,853	0.02%
2024/08/07	7.3	901.63	10.3	911.43	920.00	-3	47,797	-0.01%
2024/08/06	17.8	862.40	92.7	864.99	880.00	-74.9	47,229	-0.16%
2024/08/05	92.5	839.06	74.4	841.13	815.00	18.1	45,881	0.04%
2024/08/02	55.4	912.39	11.1	917.80	903.00	44.3	43,850	0.10%
2024/08/01	16.6	957.09	26.6	964.09	960.00	-10	43,151	-0.02%
2024/07/31	19.3	935.74	6.8	936.80	934.00	12.4	42,905	0.03%
2024/07/30	4.8	931.34	3.2	940.85	940.00	1.6	42,739	0.00%
2024/07/29	4.4	940.65	9.8	942.82	944.00	-5.4	42,718	-0.01%
2024/07/26	38.8	923.41	6.1	926.89	924.00	32.6	42,689	0.08%
2024/07/23	7.5	961.60	21.1	968.04	979.00	-13.6	41,768	-0.03%
2024/07/22	30	948.39	13.6	946.82	939.00	16.4	41,526	0.04%
2024/07/19	59.3	982.63	6.4	980.44	970.00	52.8	40,620	0.13%
2024/07/18	37.1	992.97	37.2	996.67	1005.00	-0.2	39,739	0.00%
2024/07/17	16.7	1030.03	4.4	1025.84	1030.00	12.3	38,880	0.03%
2024/07/16	17.4	1052.71	17.4	1056.21	1055.00	0.1	38,755	0.00%
2024/07/15	15.6	1040.32	8.6	1035.61	1040.00	7	40,401	0.02%
2024/07/12	33.4	1034.30	7.1	1031.55	1040.00	26.3	40,488	0.07%
2024/07/11	12.1	1070.00	19.8	1069.72	1080.00	-7.7	39,914	-0.02%
2024/07/10	14.1	1030.85	11	1029.55	1045.00	3.1	40,045	0.01%
2024/07/09	7.6	1042.69	10.4	1039.81	1040.00	-2.8	39,924	-0.01%
2024/07/08	14.6	1036.71	12.9	1025.52	1035.00	1.7	39,676	0.00%
2024/07/05	7.1	1002.89	3	1003.34	1005.00	4.1	39,427	0.01%
2024/07/04	7.2	1001.73	19.5	1001.57	1005.00	-12.3	39,553	-0.03%
2024/07/03	4.1	973.88	15.5	974.03	979.00	-11.4	39,802	-0.03%
2024/07/02	6.3	960.92	5	966.00	960.00	1.3	39,938	0.00%
2024/07/01	3.3	971.90	12.4	972.35	968.00	-9.2	40,029	-0.02%
2024/06/28	17.3	967.04	22.8	963.43	966.00	-5.6	40,330	-0.01%
2024/06/27	16.3	956.47	11.8	957.28	960.00	4.5	40,028	0.01%
2024/06/26	7.6	955.22	12.5	955.93	960.00	-4.9	39,672	-0.01%
2024/06/25	6.1	933.03	2.4	936.18	945.00	3.7	39,377	0.01%
2024/06/24	26.1	948.61	4	942.05	940.00	22.1	38,734	0.06%
2024/06/21	23.5	966.08	18.9	969.14	970.00	4.6	38,312	0.01%
2024/06/20	23.5	974.78	26.3	976.52	981.00	-2.8	37,171	-0.01%
2024/06/19	53.4	971.13	38	972.07	981.00	15.4	36,878	0.04%
2024/06/18	12.2	943.33	25.1	944.47	943.00	-12.9	36,442	-0.04%
2024/06/17	13.4	921.64	1.3	921.00	921.00	12.1	36,499	0.03%
2024/06/14	11.3	912.80	5.1	921.19	922.00	6.3	36,563	0.02%
2024/06/13	11.8	917.66	29	924.01	919.00	-17.2	36,649	-0.05%
2024/06/12	25.2	904.05	11.4	906.05	909.00	13.8	36,940	0.04%
2024/06/11	0.1	888.97	6.3	890.65	883.00	-6.2	36,839	-0.02%
2024/06/07	16.3	882.27	0.2	887.00	879.00	16.2	36,647	0.04%
2024/06/06	16.7	894.39	33.1	892.99	894.00	-16.4	36,931	-0.04%
2024/06/05	8.3	843.93	3.3	845.91	854.00	5	36,962	0.01%
2024/06/04	2.7	840.82	3.2	842.13	839.00	-0.5	37,879	0.00%
2024/06/03	1.4	845.30	10.6	841.57	846.00	-9.2	38,604	-0.02%
2024/05/31	18.6	830.94	1.6	841.75	821.00	17	38,859	0.04%
2024/05/30	25.7	844.25	0.2	847.13	838.00	25.6	38,642	0.07%
2024/05/29	3.9	860.13	3	859.00	857.00	0.9	39,487	0.00%
2024/05/28	6.5	866.64	2	867.00	865.00	4.5	39,320	0.01%
2024/05/27	9.3	871.84	5	874.40	869.00	4.3	39,804	0.01%
2024/05/24	4.7	865.64	6.4	867.94	867.00	-1.7	39,909	0.00%
2024/05/23	4.3	874.57	11.8	874.33	875.00	-7.4	39,820	-0.02%
2024/05/22	11	859.28	32.4	852.94	864.00	-21.4	39,973	-0.05%
2024/05/21	13	838.39	10	837.60	841.00	3	39,914	0.01%
2024/05/20	5	827.18	3.9	828.05	835.00	1.1	40,095	0.00%
2024/05/17	5.3	836.02	2.1	837.95	835.00	3.2	40,117	0.01%
2024/05/16	8.2	845.76	14.6	850.46	841.00	-6.4	40,253	-0.02%
2024/05/15	9	841.78	15.5	839.84	839.00	-6.5	40,258	-0.02%
2024/05/14	4	819.74	20.6	820.16	825.00	-16.6	41,481	-0.04%
2024/05/13	5	820.20	12.2	820.95	819.00	-7.2	41,736	-0.02%
2024/05/10	3	803.79	5.5	804.72	802.00	-2.5	41,595	-0.01%
2024/05/09	3.1	797.39	3.1	798.39	796.00	0	41,926	0.00%
2024/05/08	4.1	800.45	6.2	797.33	802.00	-2.1	42,249	-0.01%
2024/05/07	1.1	799.71	8.1	797.98	800.00	-7.1	42,488	-0.02%
2024/05/06	3.1	786.71	7.1	790.28	786.00	-3.9	42,386	-0.01%
2024/05/03	15	777.53	4	784.75	780.00	11	42,528	0.03%
2024/05/02	15	776.50	3	782.67	772.00	12	42,896	0.03%
2024/04/30	1.5	793.33	7	799.18	790.00	-5.4	42,664	-0.01%
2024/04/29	4.1	792.02	25.4	791.99	795.00	-21.3	42,697	-0.05%
2024/04/26	3.1	783.66	10.7	787.19	782.00	-7.6	43,335	-0.02%
2024/04/25	7.1	767.84	0	766.00	766.00	7.1	45,474	0.02%
2024/04/24	5.2	779.90	26	775.36	783.00	-20.8	45,451	-0.05%
2024/04/23	5.2	756.41	11.3	756.70	754.00	-6.1	45,504	-0.01%
2024/04/22	10.3	748.22	3.4	745.82	742.00	6.9	45,451	0.02%
2024/04/19	84.8	760.45	33.4	755.80	750.00	51.3	45,029	0.11%
2024/04/18	9	801.10	11.3	804.32	804.00	-2.3	43,123	-0.01%
2024/04/17	12.1	801.61	7.5	802.83	804.00	4.7	42,797	0.01%
2024/04/16	20.4	791.83	4	787.75	788.00	16.4	42,440	0.04%
2024/04/15	6.3	808.31	3.2	808.44	806.00	3.1	41,990	0.01%
2024/04/12	6.1	821.66	12.1	822.35	818.00	-6	41,638	-0.01%
2024/04/11	20.1	816.24	3.4	815.17	820.00	16.7	41,415	0.04%
2024/04/10	3.1	816.99	13.1	814.93	815.00	-10	41,251	-0.02%
2024/04/09	25.3	816.12	27.6	803.39	819.00	-2.3	41,412	-0.01%
2024/04/08	16.1	787.94	2.2	788.91	783.00	13.9	40,900	0.03%
2024/04/03	3.3	781.48	0	0.00	780.00	3.3	40,670	0.01%
2024/04/02	4	786.75	7.3	789.40	790.00	-3.3	40,580	-0.01%
2024/04/01	3.2	771.19	13	781.69	770.00	-9.8	40,503	-0.02%
2024/03/29	13	776.31	3.5	777.71	779.00	9.5	40,421	0.02%
2024/03/28	4.1	769.57	17	770.29	769.00	-12.9	40,274	-0.03%
2024/03/27	14	781.79	4	781.00	779.00	10	40,132	0.02%
2024/03/26	5	782.20	20.1	786.20	782.00	-15.1	40,235	-0.04%
2024/03/25	6	785.67	2	781.03	780.00	4	40,186	0.01%
2024/03/22	6	783.16	14.2	784.11	785.00	-8.2	40,326	-0.02%
2024/03/21	19	780.11	17.2	781.02	784.00	1.9	40,250	0.00%
2024/03/20	5.3	758.77	4	753.00	758.00	1.3	40,390	0.00%
2024/03/19	8.5	760.70	4	758.00	762.00	4.5	40,358	0.01%
2024/03/18	9.4	760.69	15.5	762.84	764.00	-6.1	40,239	-0.02%
2024/03/15	52.9	768.31	43	770.72	753.00	9.8	40,003	0.02%
2024/03/14	24.2	781.73	10.1	779.32	784.00	14.1	39,238	0.04%
2024/03/13	13.7	779.66	2.7	781.29	779.00	11	39,097	0.03%
2024/03/12	15.1	762.71	10.3	764.72	770.00	4.9	38,832	0.01%
2024/03/11	22.2	767.23	35.5	769.01	766.00	-13.4	38,223	-0.03%
2024/03/08	19.2	782.01	13.6	786.94	784.00	5.6	37,515	0.01%
2024/03/07	5.3	763.66	22.5	761.91	760.00	-17.2	36,513	-0.05%
2024/03/06	11.6	726.75	6.8	727.83	735.00	4.8	35,786	0.01%
2024/03/05	7.1	732.96	13.4	734.49	730.00	-6.3	35,845	-0.02%
2024/03/04	29.6	718.86	29.6	719.02	725.00	0	35,187	0.00%
2024/03/01	8	690.50	7	693.00	689.00	1	34,147	0.00%
2024/02/29	5.2	689.83	4	692.75	690.00	1.2	34,066	0.00%
2024/02/27	7.5	693.27	5	695.99	698.00	2.5	33,328	0.01%
2024/02/26	1	696.02	2.2	697.94	698.00	-1.2	33,020	0.00%
2024/02/23	2.2	698.53	11.2	701.14	697.00	-9	32,906	-0.03%
2024/02/22	3.1	689.93	3.5	693.17	692.00	-0.4	32,731	0.00%
2024/02/21	8.8	678.38	1	681.00	681.00	7.8	32,546	0.02%
2024/02/20	1	685.97	6.2	679.67	687.00	-5.1	32,404	-0.02%
2024/02/19	3.4	679.75	1.3	680.80	678.00	2.1	32,373	0.01%
2024/02/16	11.1	689.82	9.5	691.39	683.00	1.5	32,637	0.00%
2024/02/15	15.1	698.44	46.3	701.22	697.00	-31.2	32,260	-0.10%
2024/02/05	4.1	645.21	6.2	644.99	646.00	-2	31,111	-0.01%
2024/02/02	0.1	633.00	0	0.00	635.00	0.1	30,594	0.00%
2024/02/01	9.6	621.33	12.2	625.75	628.00	-2.6	30,374	-0.01%
2024/01/31	6.5	631.88	1.3	631.38	628.00	5.2	29,881	0.02%
2024/01/30	4	643.50	2.2	645.51	642.00	1.8	29,440	0.01%
2024/01/29	1.3	644.96	10.9	646.34	648.00	-9.7	29,324	-0.03%
2024/01/26	5.1	643.19	10.2	644.01	644.00	-5.1	29,119	-0.02%
2024/01/25	0	0.00	17.4	638.36	642.00	-17.4	28,924	-0.06%
2024/01/24	1	627.02	2.2	627.51	627.00	-1.1	28,285	0.00%
2024/01/23	2	627.00	10.7	627.36	628.00	-8.7	28,269	-0.03%
2024/01/22	4	628.99	6	628.34	626.00	-2	27,943	-0.01%
2024/01/19	20	621.75	134.5	620.27	626.00	-114.5	27,121	-0.42%	大賣/鉅額交易
2024/01/18	1	588.00	20	587.55	588.00	-19	24,908	-0.08%
2024/01/17	0.3	581.00	3.2	582.00	581.00	-2.9	24,732	-0.01%
2024/01/16	9.1	580.05	3.1	583.26	580.00	6	24,272	0.02%
2024/01/15	0	589.00	4.4	589.81	586.00	-4.4	24,197	-0.02%
2024/01/12	0	583.00	0.2	584.00	584.00	-0.1	24,611	0.00%
2024/01/11	1.5	587.32	22	584.55	586.00	-20.5	24,717	-0.08%
2024/01/10	12	583.75	0	584.00	584.00	12	24,757	0.05%
2024/01/09	0	0.00	10	586.73	586.00	-10	24,846	-0.04%
2024/01/08	8.1	584.97	1.2	583.83	583.00	6.9	24,802	0.03%
2024/01/05	2.1	575.09	0	0.00	576.00	2.1	25,025	0.01%
2024/01/04	4	578.50	0	0.00	580.00	4	25,291	0.02%
2024/01/03	42.7	578.44	4.5	579.78	578.00	38.2	25,813	0.15%
2024/01/02	0.1	591.95	2	593.00	593.00	-1.9	25,450	-0.01%
2023/12/29	0.1	592.00	2.6	592.68	593.00	-2.5	25,432	-0.01%
2023/12/28	0	0.00	6.1	591.16	593.00	-6.1	25,597	-0.02%
2023/12/27	2	587.03	31.5	589.55	592.00	-29.5	25,414	-0.12%
2023/12/26	0	0.00	8.3	585.97	586.00	-8.3	25,282	-0.03%
2023/12/25	0	0.00	4.2	582.90	581.00	-4.2	25,343	-0.02%
2023/12/22	0	0.00	1.8	579.83	582.00	-1.8	25,464	-0.01%
2023/12/21	11.5	576.63	2	576.50	577.00	9.5	25,591	0.04%
2023/12/20	0	0.00	3.3	586.79	585.00	-3.3	25,461	-0.01%
2023/12/19	0.1	581.18	13.5	585.12	585.00	-13.4	25,310	-0.05%
2023/12/18	3	579.01	0	0.00	585.00	3	25,370	0.01%
2023/12/15	0.2	581.00	37.6	585.00	585.00	-37.4	25,345	-0.15%
2023/12/14	0	580.00	11.4	581.00	582.00	-11.4	24,755	-0.05%
2023/12/13	1	576.00	2.3	576.12	577.00	-1.3	24,710	-0.01%
2023/12/12	0	577.00	26	578.80	578.00	-26	25,035	-0.10%
2023/12/11	0.2	571.22	2.5	572.38	574.00	-2.3	24,831	-0.01%
2023/12/08	14	572.93	24.3	575.23	570.00	-10.3	24,645	-0.04%
2023/12/07	26.3	567.05	0	0.00	566.00	26.3	24,353	0.11%
2023/12/06	6.1	570.51	3.2	572.19	570.00	2.9	24,250	0.01%
2023/12/05	6.3	568.19	0	0.00	570.00	6.3	24,146	0.03%
2023/12/04	4	573.50	0	0.00	574.00	4	24,120	0.02%
2023/12/01	0.1	574.42	1	578.00	579.00	-0.9	23,907	0.00%
2023/11/30	4.7	572.59	1	577.00	577.00	3.7	23,643	0.02%
2023/11/29	2.1	570.57	1	571.07	574.00	1.1	23,015	0.00%
2023/11/28	3	574.32	0.3	574.95	575.00	2.7	22,828	0.01%
2023/11/27	6	571.17	0	575.00	568.00	6	23,063	0.03%
2023/11/24	0.1	575.21	0	0.00	575.00	0.1	23,006	0.00%
2023/11/23	1	576.92	0	0.00	578.00	1	23,014	0.00%
2023/11/22	7.2	575.61	5.1	575.04	577.00	2.1	22,923	0.01%
2023/11/21	6	583.66	6.9	584.14	585.00	-0.9	22,959	0.00%
2023/11/20	2	576.50	1	576.00	577.00	1	22,748	0.00%
2023/11/17	1.7	580.59	1.3	581.84	580.00	0.4	22,725	0.00%
2023/11/16	3	579.00	4.1	581.70	583.00	-1.1	22,602	0.00%
2023/11/15	1.1	580.78	47.1	580.86	581.00	-46	22,408	-0.21%
2023/11/14	3.1	574.94	2.5	575.00	572.00	0.6	21,864	0.00%
2023/11/13	2	575.92	12.4	573.98	571.00	-10.4	21,885	-0.05%
2023/11/10	3	556.67	2.1	555.96	557.00	0.9	21,625	0.00%
2023/11/09	1.1	556.82	3	555.98	557.00	-1.9	21,644	-0.01%
2023/11/08	1	556.00	4.3	555.49	556.00	-3.3	21,773	-0.02%
2023/11/07	16.1	554.00	4.1	554.22	555.00	11.9	21,811	0.05%
2023/11/06	1	550.04	19.3	553.76	550.00	-18.3	21,863	-0.08%
2023/11/03	6.1	548.15	10	547.90	549.00	-3.9	21,616	-0.02%
2023/11/02	1	545.00	13.1	540.69	547.00	-12.1	21,676	-0.06%
2023/11/01	0	530.00	2	530.00	528.00	-2	21,426	-0.01%
2023/10/31	9.8	530.43	13	529.69	529.00	-3.2	21,637	-0.01%
2023/10/30	6.2	531.02	1	532.00	532.00	5.2	21,635	0.02%
2023/10/27	2	532.51	2.1	533.04	533.00	-0.1	21,549	0.00%
2023/10/26	28.4	532.20	2	532.00	531.00	26.4	21,691	0.12%
2023/10/25	1.1	548.18	5	549.00	544.00	-3.9	21,530	-0.02%
2023/10/24	8.5	542.53	2	544.50	544.00	6.5	21,458	0.03%
2023/10/23	16	545.31	1	544.00	544.00	15	21,430	0.07%
2023/10/20	17	549.94	21.3	550.30	556.00	-4.3	21,377	-0.02%
2023/10/19	5	544.40	4	547.50	546.00	1	21,032	0.00%
2023/10/18	2.2	543.57	2	546.00	540.00	0.2	21,428	0.00%
2023/10/17	3	549.33	13.1	550.31	551.00	-10.1	21,240	-0.05%
2023/10/16	3.1	544.00	0.1	545.00	545.00	3.1	21,309	0.01%
2023/10/13	0	0.00	10.2	551.18	553.00	-10.2	21,326	-0.05%
2023/10/12	2.6	548.20	12.4	547.65	550.00	-9.9	21,037	-0.05%
2023/10/11	2.1	543.33	35	542.15	544.00	-32.9	20,854	-0.16%
2023/10/06	4.5	530.89	3.1	531.35	532.00	1.4	20,500	0.01%
2023/10/05	0	0.00	1.8	528.54	528.00	-1.8	20,505	-0.01%
2023/10/04	8	520.83	2	521.50	520.00	6	20,386	0.03%
2023/10/03	2.3	531.35	3.2	530.75	529.00	-0.9	20,221	0.00%
2023/10/02	2.2	531.85	6.1	532.00	533.00	-3.8	20,293	-0.02%
2023/09/28	2.1	523.08	1.3	521.92	523.00	0.8	20,345	0.00%
2023/09/27	1.1	521.03	13	517.08	522.00	-11.9	20,265	-0.06%
2023/09/26	8.7	520.91	0.1	522.00	519.00	8.6	20,271	0.04%
2023/09/25	2.5	524.56	5.1	526.76	525.00	-2.6	20,079	-0.01%
2023/09/22	15.4	523.08	6	522.67	522.00	9.4	20,171	0.05%
2023/09/21	27.9	527.48	5.1	528.61	527.00	22.8	19,970	0.11%
2023/09/20	21.5	536.25	6	537.50	535.00	15.5	19,742	0.08%
2023/09/19	17.3	539.20	4	538.00	538.00	13.3	19,690	0.07%
2023/09/18	12.6	543.77	1.7	544.36	540.00	10.8	19,827	0.05%
2023/09/15	1.8	549.17	5.2	552.31	558.00	-3.4	19,578	-0.02%
2023/09/14	0	0.00	10.3	547.49	550.00	-10.3	19,139	-0.05%
2023/09/13	0.5	545.26	0	0.00	541.00	0.5	19,092	0.00%
2023/09/12	3.2	542.49	1	543.00	544.00	2.2	19,458	0.01%
2023/09/11	10.6	537.32	1.5	537.47	536.00	9.1	19,647	0.05%
2023/09/08	5.6	537.91	2	538.00	539.00	3.6	19,796	0.02%
2023/09/07	7.6	544.21	0.5	545.80	542.00	7.1	20,476	0.03%
2023/09/06	3.3	551.92	0	0.00	550.00	3.3	20,571	0.02%
2023/09/05	14.1	552.92	1	551.00	552.00	13.1	20,653	0.06%
2023/09/04	16	552.63	2.2	555.23	557.00	13.8	20,834	0.07%
2023/09/01	0	549.00	0.6	551.00	548.00	-0.6	21,135	0.00%
2023/08/31	6.9	550.68	0	0.00	549.00	6.9	21,244	0.03%
2023/08/30	1	558.00	5.7	558.10	555.00	-4.7	20,850	-0.02%
2023/08/29	1.8	548.24	0	0.00	552.00	1.8	21,101	0.01%
2023/08/28	11	551.81	2.7	551.15	549.00	8.3	21,334	0.04%
2023/08/25	11.6	548.29	3	548.00	546.00	8.6	22,536	0.04%
2023/08/24	8.1	561.24	15.2	562.16	564.00	-7.1	22,803	-0.03%
2023/08/23	8.1	550.35	9.9	548.77	552.00	-1.8	23,325	-0.01%
2023/08/22	0	0.00	0.1	542.00	541.00	-0.1	24,576	0.00%
2023/08/21	1.3	535.56	0	0.00	537.00	1.3	25,396	0.01%
2023/08/18	10.9	541.68	7.6	539.87	539.00	3.3	25,437	0.01%
2023/08/17	1.1	540.29	1.1	544.00	544.00	0	25,471	0.00%
2023/08/16	6.1	538.68	1.5	539.67	542.00	4.6	25,376	0.02%
2023/08/15	3.7	542.58	5	542.40	542.00	-1.3	25,440	0.00%
2023/08/14	7.6	539.65	3.8	541.42	541.00	3.8	25,923	0.01%
2023/08/11	12.9	550.04	1	546.00	546.00	11.9	26,265	0.05%
2023/08/10	1.1	552.01	1.1	552.00	551.00	0	26,324	0.00%
2023/08/09	3	555.32	3.9	554.31	554.00	-0.9	26,248	0.00%
2023/08/08	2.4	555.05	1	552.00	552.00	1.4	26,315	0.01%
2023/08/07	2.7	559.63	2	559.00	558.00	0.7	26,222	0.00%
2023/08/04	4.5	555.21	0.3	556.00	554.00	4.2	26,296	0.02%
2023/08/02	7.6	560.35	3.2	560.81	561.00	4.4	26,129	0.02%
2023/08/01	1.5	565.47	2.2	566.95	567.00	-0.7	25,890	0.00%
2023/07/31	5.7	564.42	2.4	565.33	565.00	3.3	25,744	0.01%
2023/07/28	0.7	569.08	0.3	570.60	567.00	0.3	25,560	0.00%
2023/07/27	1.5	568.67	1.7	569.24	569.00	-0.2	25,440	0.00%
2023/07/26	3.8	567.96	0.7	568.00	566.00	3.1	25,492	0.01%
2023/07/25	1.4	565.39	10	565.00	569.00	-8.6	25,684	-0.03%
2023/07/24	4.4	559.78	1	557.00	558.00	3.4	25,850	0.01%
2023/07/21	17.6	560.15	2	562.00	560.00	15.6	25,950	0.06%
2023/07/20	4.6	580.30	0.1	580.00	579.00	4.6	25,786	0.02%
2023/07/19	3	582.67	2.9	581.56	581.00	0.1	25,816	0.00%
2023/07/18	1.4	582.26	1.2	584.74	581.00	0.2	25,858	0.00%
2023/07/17	2.1	587.05	1.2	588.66	591.00	0.9	25,796	0.00%
2023/07/14	3	588.67	9.3	589.40	591.00	-6.3	25,918	-0.02%
2023/07/13	0.3	587.00	10.9	587.42	585.00	-10.7	25,786	-0.04%
2023/07/12	0	575.00	1	575.00	578.00	-1	25,606	0.00%
2023/07/11	1.2	573.09	2.2	573.38	577.00	-0.9	25,648	0.00%
2023/07/10	4.4	566.95	4	565.00	565.00	0.4	25,775	0.00%
2023/07/07	7.3	567.15	5.1	568.79	565.00	2.2	25,865	0.01%
2023/07/06	11.6	569.23	2	572.50	565.00	9.6	25,930	0.04%
2023/07/05	3.1	579.41	0	0.00	582.00	3.1	25,578	0.01%
2023/07/04	3.8	583.57	3.8	584.47	585.00	0	25,472	0.00%
2023/07/03	1.1	579.78	0	579.00	579.00	1.1	25,609	0.00%
2023/06/30	2.3	569.55	1.2	573.73	576.00	1.1	25,755	0.00%
2023/06/29	2	572.77	1.6	574.73	573.00	0.5	25,697	0.00%
2023/06/28	3	573.66	1.1	573.93	574.00	1.9	25,703	0.01%
2023/06/27	7.6	571.52	2	572.50	572.00	5.6	25,687	0.02%
2023/06/26	0	576.00	2.6	576.00	574.00	-2.6	25,597	-0.01%
2023/06/21	4.2	579.25	10.5	580.69	581.00	-6.3	25,510	-0.02%
2023/06/20	3.6	581.58	2.1	581.02	583.00	1.6	25,594	0.01%
2023/06/19	0.6	583.65	2.1	583.51	583.00	-1.4	26,029	-0.01%
2023/06/16	1.2	585.00	1	585.03	589.00	0.2	26,095	0.00%
2023/06/15	4.1	588.00	10.3	590.00	591.00	-6.2	25,657	-0.02%
2023/06/14	3	588.33	9	587.33	590.00	-6	25,753	-0.02%
2023/06/13	7	590.05	32.4	590.55	593.00	-25.4	25,726	-0.10%
2023/06/12	1.1	572.91	8.3	573.33	574.00	-7.2	25,178	-0.03%
2023/06/09	2.8	563.58	12	563.33	565.00	-9.2	25,079	-0.04%
2023/06/08	2.2	560.82	9	561.90	559.00	-6.8	25,120	-0.03%
2023/06/07	17	561.00	15.3	566.07	568.00	1.8	25,136	0.01%
2023/06/06	0.1	558.09	3	558.33	560.00	-2.9	25,036	-0.01%
2023/06/05	7.4	556.69	4	557.75	555.00	3.4	25,107	0.01%
2023/06/02	9.8	561.33	16.4	560.80	562.00	-6.6	25,241	-0.03%
2023/06/01	9	551.00	2	552.00	551.00	7	25,103	0.03%
2023/05/31	9.2	556.58	7.8	558.59	558.00	1.4	25,083	0.01%
2023/05/30	2.2	564.89	2.1	565.95	566.00	0	24,007	0.00%
2023/05/29	11.7	568.95	2.7	566.66	568.00	9	23,997	0.04%
2023/05/26	13.9	566.04	24.6	565.28	566.00	-10.7	23,782	-0.04%
2023/05/25	4.2	540.24	23.3	540.94	543.00	-19.1	22,609	-0.08%
2023/05/24	1.2	524.87	1	525.97	525.00	0.2	21,955	0.00%
2023/05/23	1.1	528.68	1	527.00	530.00	0.1	21,862	0.00%
2023/05/22	0	529.00	0	0.00	531.00	0	21,870	0.00%
2023/05/19	2	530.97	16.4	532.59	532.00	-14.5	22,050	-0.07%
2023/05/18	2	528.00	19.5	530.51	530.00	-17.5	22,015	-0.08%
2023/05/17	1.1	511.11	12.9	514.16	519.00	-11.8	22,326	-0.05%
2023/05/16	1	506.96	1.1	501.26	505.00	-0.1	22,000	0.00%
2023/05/15	0	497.18	0	0.00	495.50	0	22,027	0.00%
2023/05/12	0	500.35	1	500.04	496.00	-1	22,278	0.00%
2023/05/11	0	500.35	1	500.04	499.00	-1	22,285	0.00%
2023/05/10	2.5	502.35	0.3	502.00	503.00	2.2	22,646	0.01%
2023/05/09	0	0.00	5.1	507.60	510.00	-5.1	22,723	-0.02%
2023/05/08	1.1	504.00	1	508.88	504.00	0.1	22,966	0.00%
2023/05/05	6	500.17	1.1	500.00	500.00	4.9	23,305	0.02%
2023/05/04	0.1	498.01	5	496.01	498.00	-5	23,897	-0.02%
2023/05/03	2.1	497.01	1	496.00	496.00	1.1	24,239	0.00%
2023/05/02	0.1	501.01	1	501.00	501.00	-0.9	25,256	0.00%
2023/04/28	0	500.00	3	499.67	502.00	-3	27,073	-0.01%
2023/04/27	12.2	493.74	5	492.20	493.50	7.2	27,121	0.03%
2023/04/26	6.5	492.72	6.1	494.73	491.50	0.4	27,201	0.00%
2023/04/25	10.6	500.72	9	499.67	498.00	1.6	27,974	0.01%
2023/04/24	5.4	506.53	5	507.40	507.00	0.4	27,708	0.00%
2023/04/21	1	512.98	2	518.49	511.00	-1	27,776	0.00%
2023/04/20	14.1	514.13	13	513.62	513.00	1.1	27,903	0.00%
2023/04/19	6.5	511.34	4	510.50	510.00	2.5	28,393	0.01%
2023/04/18	1	515.09	1	516.98	515.00	0	28,390	0.00%
2023/04/17	0	515.38	1.3	515.00	520.00	-1.2	28,529	0.00%
2023/04/14	0	0.00	4.3	518.75	516.00	-4.3	28,605	-0.02%
2023/04/13	10.9	514.37	3.1	512.68	510.00	7.8	28,552	0.03%
2023/04/12	4.2	519.95	7	517.29	520.00	-2.8	28,488	-0.01%
2023/04/11	2.3	522.84	0	0.00	524.00	2.3	28,475	0.01%
2023/04/10	0.1	529.10	0.2	531.00	529.00	-0.1	28,640	0.00%
2023/04/07	0.5	529.41	0.1	530.74	531.00	0.4	28,687	0.00%
2023/04/06	1	529.00	0	0.00	530.00	1	28,691	0.00%
2023/03/31	2.1	533.05	2.7	534.05	533.00	-0.6	28,682	0.00%
2023/03/30	1	534.00	4.6	534.87	535.00	-3.6	28,524	-0.01%
2023/03/29	0.6	526.89	1.6	528.00	530.00	-1	28,807	0.00%
2023/03/28	10.2	525.10	0.6	525.20	525.00	9.6	29,037	0.03%
2023/03/27	1.1	532.06	0	0.00	531.00	1.1	29,101	0.00%
2023/03/24	11.2	537.52	7	537.57	539.00	4.2	29,626	0.01%
2023/03/23	27.7	537.12	15.4	533.45	538.00	12.4	29,664	0.04%
2023/03/22	7	528.72	27.7	528.81	533.00	-20.7	29,729	-0.07%
2023/03/21	0.1	513.46	1	516.00	517.00	-0.9	29,578	0.00%
2023/03/20	3.5	512.37	10.1	514.39	512.00	-6.6	29,623	-0.02%
2023/03/17	1	515.00	9	515.44	518.00	-8	29,857	-0.03%
2023/03/16	6.1	505.86	6.2	509.28	505.00	0	29,759	0.00%
2023/03/15	7	511.86	1	515.00	511.00	6	30,002	0.02%
2023/03/14	3.2	510.45	0.2	511.00	510.00	3	30,291	0.01%
2023/03/13	2.1	511.80	22	514.14	516.00	-19.9	30,423	-0.07%
2023/03/10	24.3	514.49	1	513.00	513.00	23.3	30,537	0.08%
2023/03/09	0.1	523.00	1	523.00	522.00	-1	30,832	0.00%
2023/03/08	3	520.00	0	0.00	521.00	3	31,424	0.01%
2023/03/07	9	522.89	6.1	523.65	524.00	2.9	31,652	0.01%
2023/03/06	14.1	520.93	6.1	521.99	521.00	8	31,886	0.03%
2023/03/03	1.1	517.03	3	521.33	516.00	-1.9	32,186	-0.01%
2023/03/02	0.2	519.00	2	518.00	519.00	-1.8	32,254	-0.01%
2023/03/01	9	514.55	13.5	515.57	522.00	-4.5	32,536	-0.01%
2023/02/24	6.8	518.28	10	520.10	511.00	-3.2	32,498	-0.01%
2023/02/23	4.3	514.18	14.2	516.23	518.00	-9.9	32,298	-0.03%
2023/02/22	9	507.17	0	508.00	507.00	9	32,473	0.03%
2023/02/21	8.6	513.84	3	515.00	516.00	5.6	32,815	0.02%
2023/02/20	7.1	514.05	2.1	517.48	517.00	5	34,018	0.01%
2023/02/17	17.4	518.45	8	521.75	518.00	9.4	35,571	0.03%
2023/02/16	1	527.02	3.1	528.95	528.00	-2	36,136	-0.01%
2023/02/15	26.1	526.47	9.8	525.69	525.00	16.3	36,969	0.04%
2023/02/14	1	544.98	4.3	544.51	545.00	-3.3	36,474	-0.01%
2023/02/13	7.1	539.58	3.1	540.00	541.00	4	36,980	0.01%
2023/02/10	5.5	544.45	9.9	544.17	545.00	-4.4	37,131	-0.01%
2023/02/09	1.8	538.11	5.3	538.19	540.00	-3.6	37,247	-0.01%
2023/02/08	6	537.67	26	538.81	540.00	-20	37,407	-0.05%
2023/02/07	6.1	524.34	3	524.00	523.00	3.1	37,484	0.01%
2023/02/06	16.2	529.58	6	529.34	526.00	10.2	37,468	0.03%
2023/02/03	2	538.99	25	539.80	542.00	-23	37,646	-0.06%
2023/02/02	5	538.20	22.2	539.27	540.00	-17.2	37,759	-0.05%
2023/02/01	9.1	526.99	8	528.75	530.00	1.1	37,711	0.00%
2023/01/31	19.4	528.50	2.4	525.94	522.00	17.1	37,910	0.05%
2023/01/30	2.7	536.81	49.2	538.97	543.00	-46.5	37,683	-0.12%
2023/01/17	14.4	502.08	6.1	502.15	503.00	8.3	36,883	0.02%
2023/01/16	1	504.99	12.3	504.39	505.00	-11.3	37,198	-0.03%
2023/01/13	5	500.80	37.6	502.92	500.00	-32.6	37,224	-0.09%
2023/01/12	9.3	486.63	8.1	486.69	486.50	1.2	36,813	0.00%
2023/01/11	1.1	484.00	3.1	485.58	484.50	-2	37,236	-0.01%
2023/01/10	2	484.00	10.5	485.20	486.00	-8.5	37,553	-0.02%
2023/01/09	4.2	477.10	31.9	474.81	481.00	-27.7	37,698	-0.07%
2023/01/06	2	456.76	2.6	458.12	458.50	-0.6	37,829	0.00%
2023/01/05	1	457.02	8.4	457.57	458.50	-7.4	38,114	-0.02%
2023/01/04	1	451.48	1.1	451.16	449.50	-0.1	38,613	0.00%
2023/01/03	2.2	444.81	3.3	450.93	453.00	-1	39,888	0.00%
2022/12/30	4.2	453.15	3.2	451.94	448.50	1	40,170	0.00%
2022/12/29	9.6	444.56	2.1	444.50	446.00	7.5	40,314	0.02%
2022/12/28	5.9	449.37	5.1	450.18	451.00	0.9	40,705	0.00%
2022/12/27	1	459.49	1.1	460.47	457.00	0	40,835	0.00%
2022/12/26	2.2	456.00	2.1	455.77	456.50	0.1	41,264	0.00%
2022/12/23	13	456.03	0	0.00	455.00	13	41,920	0.03%
2022/12/22	7.2	467.39	14.3	467.29	468.00	-7.1	42,189	-0.02%
2022/12/21	5.4	459.94	2	461.00	459.00	3.4	42,527	0.01%
2022/12/20	16.9	461.90	1	457.50	457.50	15.9	42,340	0.04%
2022/12/19	5.4	466.69	2	466.51	466.50	3.4	42,359	0.01%
2022/12/16	12.4	468.43	2	470.25	471.00	10.4	42,503	0.02%
2022/12/15	3.1	477.55	3.1	479.05	480.50	0	42,205	0.00%
2022/12/14	1	479.04	8	479.43	480.50	-7	42,204	-0.02%
2022/12/13	14.7	473.16	3.2	471.98	471.50	11.5	42,024	0.03%
2022/12/12	8.7	475.13	3	475.33	475.00	5.7	41,755	0.01%
2022/12/09	4.5	480.56	10	481.35	481.50	-5.5	42,057	-0.01%
2022/12/08	10.2	471.75	8	469.69	471.50	2.2	42,010	0.01%
2022/12/07	8.2	479.20	6	480.67	475.00	2.2	41,933	0.01%
2022/12/06	8.4	484.79	13	487.27	478.00	-4.6	41,599	-0.01%
2022/12/05	13.5	492.99	8.1	494.83	489.00	5.4	41,283	0.01%
2022/12/02	8.9	492.89	8.1	493.31	492.50	0.8	41,276	0.00%
2022/12/01	1.1	502.70	28.8	502.58	498.50	-27.7	41,382	-0.07%
2022/11/30	1.1	487.34	27.1	485.08	490.00	-26	40,964	-0.06%
2022/11/29	27.3	483.33	7.1	485.38	487.00	20.2	40,277	0.05%
2022/11/28	19.2	485.18	1	480.50	480.50	18.2	40,140	0.05%
2022/11/25	6.6	495.91	23.2	496.17	498.00	-16.7	40,144	-0.04%
2022/11/24	19.6	494.15	14.7	494.10	496.00	4.9	40,134	0.01%
2022/11/23	5	491.50	22.3	493.81	492.00	-17.3	40,081	-0.04%
2022/11/22	30	486.93	30.5	488.79	491.00	-0.5	39,966	0.00%
2022/11/21	3.9	484.68	16.3	485.64	482.00	-12.4	39,560	-0.03%
2022/11/18	13.2	491.19	18.9	490.10	487.00	-5.8	39,221	-0.01%
2022/11/17	16.8	480.80	5	482.98	485.00	11.8	38,864	0.03%
2022/11/16	35.7	487.01	36.8	489.14	487.00	-1.1	38,432	0.00%
2022/11/15	26	478.60	55.1	472.53	480.00	-29.1	37,352	-0.08%
2022/11/14	2.1	447.00	11.4	447.52	445.00	-9.2	35,699	-0.03%
2022/11/11	13.3	441.33	38.6	439.52	441.50	-25.3	34,964	-0.07%
2022/11/10	11.3	408.63	13	407.69	407.50	-1.7	34,084	0.00%
2022/11/09	21.1	411.00	37.4	412.21	417.00	-16.3	33,896	-0.05%
2022/11/08	7.1	397.07	39.4	398.16	399.00	-32.3	33,380	-0.10%
2022/11/07	11.5	391.42	19.5	390.70	390.00	-8.1	33,175	-0.02%
2022/11/04	10.3	381.07	4	380.13	382.00	6.3	32,981	0.02%
2022/11/03	33.8	384.57	0	0.00	384.00	33.8	32,855	0.10%
2022/11/02	3	391.17	9.4	393.00	395.00	-6.4	32,546	-0.02%
2022/11/01	3.4	390.33	9.6	389.46	391.50	-6.1	32,493	-0.02%
2022/10/31	16.1	386.23	18.6	387.63	390.00	-2.5	32,349	-0.01%
2022/10/28	4.1	378.66	7	379.07	379.50	-2.9	32,143	-0.01%
2022/10/27	24.3	386.43	12.3	385.10	385.50	12	31,934	0.04%
2022/10/26	20.2	376.50	34.1	374.16	376.00	-13.9	31,837	-0.04%
2022/10/25	36.8	377.21	16	376.56	371.00	20.8	31,259	0.07%
2022/10/24	23.8	391.56	19	388.95	387.00	4.8	30,471	0.02%
2022/10/21	33.7	393.55	26.2	394.83	389.50	7.5	30,258	0.02%
2022/10/20	39.1	389.47	30.1	390.78	397.50	9	29,946	0.03%
2022/10/19	22.8	398.43	1.2	396.92	395.50	21.6	29,365	0.07%
2022/10/18	9	403.28	5.8	404.40	407.00	3.2	28,847	0.01%
2022/10/17	26.7	398.75	16	398.81	397.00	10.7	28,600	0.04%
2022/10/14	22.9	413.38	41.7	413.16	412.00	-18.8	28,282	-0.07%
2022/10/13	15.7	399.40	17.8	400.21	395.00	-2.1	27,964	-0.01%
2022/10/12	55.6	398.32	34.1	398.06	397.50	21.5	27,663	0.08%
2022/10/11	61.3	406.80	26.1	408.74	401.50	35.2	27,423	0.13%
2022/10/07	6.8	439.21	0	0.00	438.00	6.8	26,691	0.03%
2022/10/06	0	451.00	12.2	450.43	451.00	-12.2	26,693	-0.05%
2022/10/05	5.1	445.81	11	446.96	445.00	-6	26,921	-0.02%
2022/10/04	12	429.22	13.6	428.98	429.00	-1.5	26,530	-0.01%
2022/10/03	11.2	419.27	13	418.08	417.00	-1.8	26,223	-0.01%
2022/09/30	17.1	424.42	3	422.00	422.00	14.1	26,254	0.05%
2022/09/29	14.8	436.84	2.1	436.90	435.00	12.7	26,253	0.05%
2022/09/28	7.7	442.95	13.3	445.64	438.00	-5.5	26,244	-0.02%
2022/09/27	20.2	449.73	8	449.75	448.00	12.2	26,506	0.05%
2022/09/26	15	446.19	5.1	447.73	446.50	9.9	26,962	0.04%
2022/09/23	8.9	458.02	2.9	458.10	455.00	6	27,451	0.02%
2022/09/22	14.4	461.08	3.3	463.78	464.50	11.1	27,727	0.04%
2022/09/21	4	470.65	0	0.00	471.00	4	27,741	0.01%
2022/09/20	7.5	471.32	9.2	474.51	476.50	-1.7	27,593	-0.01%
2022/09/19	10.5	467.58	2	467.50	467.00	8.5	27,894	0.03%
2022/09/16	6.5	470.21	6	471.33	472.00	0.5	28,073	0.00%
2022/09/15	9.2	476.76	7	477.50	476.50	2.2	28,147	0.01%
2022/09/14	12.5	479.15	7	480.79	480.00	5.5	28,278	0.02%
2022/09/13	0	492.83	9.3	492.14	493.00	-9.2	28,455	-0.03%
2022/09/12	4	489.98	1.2	489.51	486.50	2.8	28,749	0.01%
2022/09/08	7.2	474.13	1	475.00	475.00	6.2	29,113	0.02%
2022/09/07	16.1	475.64	7	473.15	472.50	9.1	29,096	0.03%
2022/09/06	2	488.26	1	489.00	489.00	1	29,112	0.00%
2022/09/05	0.6	486.50	3	486.17	486.00	-2.4	29,439	-0.01%
2022/09/02	21.1	486.38	3	486.33	485.00	18.1	29,720	0.06%
2022/09/01	16.5	493.43	27	492.59	490.50	-10.5	29,578	-0.04%
2022/08/31	24.1	499.03	19.2	500.68	505.00	4.9	29,198	0.02%
2022/08/30	8.1	497.45	0	0.00	496.00	8.1	28,856	0.03%
2022/08/29	16.2	497.90	3.2	501.00	498.50	13	28,778	0.05%
2022/08/26	12.8	513.00	18.1	512.50	512.00	-5.2	28,629	-0.02%
2022/08/25	16	508.75	10.3	508.73	508.00	5.7	28,769	0.02%
2022/08/24	3.3	505.89	1.2	503.67	503.00	2.1	29,098	0.01%
2022/08/23	6.5	504.10	2	504.00	504.00	4.5	30,061	0.01%
2022/08/22	15.6	511.30	7	511.86	510.00	8.6	30,315	0.03%
2022/08/19	16	521.44	13	521.08	519.00	3	30,432	0.01%
2022/08/18	8.2	519.88	1	520.02	520.00	7.1	30,670	0.02%
2022/08/17	3	523.00	3.9	524.08	527.00	-0.8	30,742	0.00%
2022/08/16	1	524.00	4.3	524.28	525.00	-3.3	30,586	-0.01%
2022/08/15	0	522.00	11.6	521.33	523.00	-11.6	30,524	-0.04%
2022/08/12	6	517.00	3.4	515.68	517.00	2.6	30,547	0.01%
2022/08/11	5.2	511.77	16.4	512.83	514.00	-11.2	30,704	-0.04%
2022/08/10	11.8	500.88	1	500.00	500.00	10.8	30,818	0.04%
2022/08/09	5.1	506.63	10	505.01	510.00	-4.9	30,879	-0.02%
2022/08/08	12	511.92	32.8	513.04	512.00	-20.8	30,879	-0.07%
2022/08/05	33.6	512.05	32.9	512.08	516.00	0.7	31,041	0.00%
2022/08/04	2	498.01	4	499.88	500.00	-2	31,033	-0.01%
2022/08/03	2.2	495.59	3.3	496.15	501.00	-1.1	31,051	0.00%
2022/08/02	9.7	490.39	3.5	490.93	492.00	6.2	31,285	0.02%
2022/08/01	4.7	501.87	3.1	507.89	504.00	1.6	31,013	0.01%
2022/07/29	6.4	508.91	8.3	508.50	509.00	-1.9	31,151	-0.01%
2022/07/28	2.2	503.86	22.1	507.76	501.00	-19.9	31,006	-0.06%
2022/07/27	11.1	495.86	11.4	500.35	502.00	-0.3	30,718	0.00%
2022/07/26	2.6	493.07	13	498.77	495.00	-10.4	30,869	-0.03%
2022/07/25	15.1	500.53	1.1	500.99	499.50	14	31,179	0.04%
2022/07/22	1.4	502.60	3	502.00	503.00	-1.6	31,681	-0.01%
2022/07/21	14	496.40	15.4	500.63	501.00	-1.4	32,190	0.00%
2022/07/20	5.1	496.99	5	500.10	495.00	0.1	32,415	0.00%
2022/07/19	4.2	488.48	3.1	489.74	491.00	1.1	32,545	0.00%
2022/07/18	7.1	493.17	15.2	495.04	495.50	-8.1	32,701	-0.02%
2022/07/15	20	490.60	16.1	488.92	492.50	3.9	32,356	0.01%
2022/07/14	19.8	472.38	16.1	473.22	475.00	3.7	31,952	0.01%
2022/07/13	6	470.92	10.9	470.41	470.50	-4.9	31,697	-0.02%
2022/07/12	6.6	451.79	5	453.00	449.50	1.6	31,226	0.01%
2022/07/11	1.4	462.20	4.4	465.68	462.00	-3.1	31,311	-0.01%
2022/07/08	10	465.90	12.7	466.49	467.00	-2.7	31,263	-0.01%
2022/07/07	3.9	453.13	67.7	445.45	457.50	-63.8	31,229	-0.20%
2022/07/06	3.4	440.81	118.1	440.35	435.50	-114.6	30,937	-0.37%	大賣/鉅額交易
2022/07/05	16.5	442.64	3.1	444.75	446.00	13.4	30,873	0.04%
2022/07/04	17.8	445.09	29.1	445.77	440.00	-11.3	30,506	-0.04%
2022/07/01	32.5	461.75	21.1	456.90	453.50	11.4	30,347	0.04%
2022/06/30	18.9	481.21	12	479.09	476.00	6.9	29,946	0.02%
2022/06/29	9.3	494.11	2	494.25	491.00	7.3	29,671	0.02%
2022/06/28	4.1	498.49	15	497.13	497.50	-11	29,540	-0.04%
2022/06/27	24.2	501.67	45.5	501.33	498.50	-21.3	29,972	-0.07%
2022/06/24	5.3	489.29	3.2	486.46	486.50	2.1	29,589	0.01%
2022/06/23	41.9	488.76	26	487.38	485.50	15.8	29,563	0.05%
2022/06/22	13.6	496.94	4.6	497.78	494.50	9	29,273	0.03%
2022/06/21	3.4	500.71	20.4	501.64	505.00	-17	29,091	-0.06%
2022/06/20	23	499.10	9	497.94	498.00	14	28,969	0.05%
2022/06/17	27.4	501.17	8.5	500.64	501.00	18.9	28,737	0.07%
2022/06/16	7.3	513.31	12.3	510.33	508.00	-5	28,369	-0.02%
2022/06/15	12.7	510.22	26.1	510.89	509.00	-13.4	28,692	-0.05%
2022/06/14	49.8	510.91	13.4	513.10	513.00	36.4	29,113	0.13%
2022/06/13	29.7	517.07	0.1	519.83	516.00	29.6	29,231	0.10%
2022/06/10	16.1	530.94	5.5	531.81	530.00	10.6	29,915	0.04%
2022/06/09	0.3	539.81	4.1	540.27	541.00	-3.8	30,121	-0.01%
2022/06/08	9.2	542.02	22.6	541.45	544.00	-13.4	30,495	-0.04%
2022/06/07	15.1	535.25	17	535.35	535.00	-1.9	30,939	-0.01%
2022/06/06	17	542.41	0	543.00	540.00	17	31,482	0.05%
2022/06/02	5.7	541.40	4.3	541.14	540.00	1.4	32,503	0.00%
2022/06/01	8.5	551.34	1.4	553.57	549.00	7.1	33,586	0.02%
2022/05/31	4.3	545.00	7.9	555.82	560.00	-3.6	34,031	-0.01%
2022/05/30	1	538.01	29.2	540.06	547.00	-28.2	33,392	-0.08%
2022/05/27	7	526.43	14.7	527.46	530.00	-7.7	33,493	-0.02%
2022/05/26	17.9	516.55	51	522.98	514.00	-33.1	34,140	-0.10%
2022/05/25	51.5	524.57	4	526.00	524.00	47.5	35,151	0.14%
2022/05/24	4.1	525.46	1	523.00	520.00	3.1	36,006	0.01%
2022/05/23	2.1	531.45	35	532.77	528.00	-32.9	36,242	-0.09%
2022/05/20	44	528.14	12.8	527.74	530.00	31.2	36,525	0.09%
2022/05/19	16.1	522.35	4	522.76	522.00	12.1	36,544	0.03%
2022/05/18	4.2	535.86	15.6	540.11	538.00	-11.4	36,409	-0.03%
2022/05/17	17.1	530.12	9.4	527.77	530.00	7.8	36,201	0.02%
2022/05/16	4.4	519.71	59.4	521.40	520.00	-55	36,213	-0.15%
2022/05/13	54.8	511.11	18.1	511.61	511.00	36.7	36,226	0.10%
2022/05/12	23.5	511.02	19	515.52	505.00	4.5	36,205	0.01%
2022/05/11	21.1	522.57	20.4	519.63	521.00	0.7	36,111	0.00%
2022/05/10	26.3	512.19	4.6	510.46	518.00	21.7	36,236	0.06%
2022/05/09	9.5	521.67	3	520.67	520.00	6.5	36,043	0.02%
2022/05/06	14.7	528.61	8	530.25	528.00	6.7	36,311	0.02%
2022/05/05	0.1	542.00	8	541.75	542.00	-7.9	36,719	-0.02%
2022/05/04	5.2	533.42	3.5	534.29	534.00	1.7	36,878	0.00%
2022/05/03	2.8	533.92	3.3	538.09	531.00	-0.5	37,474	0.00%
2022/04/29	2.5	539.12	4.2	541.00	538.00	-1.7	37,822	0.00%
2022/04/28	14.4	527.79	16.5	529.00	531.00	-2.1	38,037	-0.01%
2022/04/27	30.6	529.38	2	526.02	526.00	28.6	38,056	0.08%
2022/04/26	12.8	546.94	4.2	545.81	546.00	8.6	37,799	0.02%
2022/04/25	121.1	548.09	7.1	548.58	547.00	114.1	37,929	0.30%	大買/鉅額交易
2022/04/22	9.6	557.97	18	557.11	558.00	-8.4	38,201	-0.02%
2022/04/21	1.3	565.36	92.6	569.96	565.00	-91.3	39,298	-0.23%
2022/04/20	91.1	564.01	9.3	569.44	570.00	81.8	39,626	0.21%
2022/04/19	9.1	566.26	1	565.00	565.00	8.1	39,813	0.02%
2022/04/18	3.4	562.42	1.6	560.50	561.00	1.8	40,089	0.00%
2022/04/15	16.4	562.94	5	562.00	562.00	11.4	40,464	0.03%
2022/04/14	5	575.60	19	576.26	573.00	-14	40,632	-0.03%
2022/04/13	26.3	572.66	20.6	572.47	573.00	5.7	41,201	0.01%
2022/04/12	19.4	557.00	17.5	555.98	557.00	1.9	41,763	0.00%
2022/04/11	27.6	560.62	3.2	558.50	558.00	24.4	42,575	0.06%
2022/04/08	29.9	567.77	9	567.12	567.00	20.9	43,114	0.05%
2022/04/07	16.1	568.56	7.2	570.00	566.00	8.9	42,975	0.02%
2022/04/06	12.7	578.01	5.2	578.50	578.00	7.4	42,670	0.02%
2022/04/01	16.8	585.44	2.4	589.04	589.00	14.4	42,608	0.03%
2022/03/31	6.1	597.13	3.5	596.86	597.00	2.6	42,383	0.01%
2022/03/30	13.3	599.01	29.4	598.95	600.00	-16.1	42,190	-0.04%
2022/03/29	1.1	587.86	3.4	585.35	589.00	-2.3	41,780	-0.01%
2022/03/28	8.1	582.98	6	582.17	584.00	2.1	41,696	0.00%
2022/03/25	3.1	596.65	19.4	596.09	598.00	-16.3	41,541	-0.04%
2022/03/24	0	588.00	9.3	587.65	591.00	-9.3	41,462	-0.02%
2022/03/23	1	589.00	6.1	589.16	590.00	-5	41,530	-0.01%
2022/03/22	2.4	582.79	0.1	582.00	583.00	2.4	41,462	0.01%
2022/03/21	1.5	587.39	0.2	586.95	586.00	1.3	41,489	0.00%
2022/03/18	4.3	579.81	23	580.48	581.00	-18.7	41,509	-0.05%
2022/03/17	25	579.72	40	579.01	582.00	-15	41,034	-0.04%
2022/03/16	15.6	557.28	6.3	558.62	558.00	9.3	40,193	0.02%
2022/03/15	76.5	559.08	2	558.05	558.00	74.5	39,654	0.19%
2022/03/14	15.4	573.75	0.1	575.00	572.00	15.3	38,771	0.04%
2022/03/11	12.7	576.66	1	575.00	575.00	11.7	38,519	0.03%
2022/03/10	15.8	587.95	23.2	585.71	587.00	-7.4	38,267	-0.02%
2022/03/09	35.4	569.58	10	571.60	568.00	25.3	37,892	0.07%
2022/03/08	20.2	564.39	2.3	564.22	563.00	17.9	37,776	0.05%
2022/03/07	30.1	578.35	12.5	575.98	576.00	17.6	36,818	0.05%
2022/03/04	21.1	595.04	7.3	595.22	595.00	13.8	36,413	0.04%
2022/03/03	12	603.40	2	602.00	602.00	10	35,872	0.03%
2022/03/02	6.8	601.22	4	601.25	601.00	2.8	35,752	0.01%
2022/03/01	15.3	602.98	3	606.67	604.00	12.3	35,275	0.03%
2022/02/25	19.3	604.39	4.3	605.74	604.00	15	34,503	0.04%
2022/02/24	29.6	613.62	27.5	615.41	604.00	2.1	33,345	0.01%
2022/02/23	25.7	625.70	3.2	624.75	625.00	22.5	32,459	0.07%
2022/02/22	13.2	627.36	12.2	626.23	627.00	1	32,519	0.00%
2022/02/21	3.9	632.87	1	632.09	632.00	2.9	32,286	0.01%
2022/02/18	7.5	637.41	2.3	637.78	637.00	5.2	32,218	0.02%
2022/02/17	2.4	644.17	2.1	643.10	645.00	0.3	32,220	0.00%
2022/02/16	4.2	642.53	25.1	644.68	646.00	-20.9	32,177	-0.06%
2022/02/15	27.1	636.48	10.6	635.61	633.00	16.5	32,021	0.05%
2022/02/14	3.3	638.95	3.1	637.05	637.00	0.2	31,963	0.00%
2022/02/11	5.3	644.00	4.2	647.44	650.00	1.1	31,766	0.00%
2022/02/10	1.6	639.43	33.7	642.70	649.00	-32.1	31,980	-0.10%
2022/02/09	35.3	633.39	5.4	633.70	633.00	29.9	31,733	0.09%
2022/02/08	6	635.77	2.3	636.26	628.00	3.7	31,787	0.01%
2022/02/07	13.5	640.71	2.6	635.31	635.00	10.9	31,425	0.03%
2022/01/26	8.9	637.13	2.1	636.24	636.00	6.8	30,649	0.02%
2022/01/25	15.5	640.92	4.1	640.59	641.00	11.4	30,403	0.04%
2022/01/24	2.1	645.26	8.2	651.88	653.00	-6.1	29,800	-0.02%
2022/01/21	13.6	642.08	3.3	641.15	641.00	10.3	29,444	0.04%
2022/01/20	15	652.00	6.2	650.16	651.00	8.9	28,894	0.03%
2022/01/19	16.7	654.60	4.2	655.55	654.00	12.5	28,369	0.04%
2022/01/18	18.8	671.50	4.8	673.45	662.00	14	28,030	0.05%
2022/01/17	8.5	682.71	16.3	683.48	683.00	-7.8	27,585	-0.03%
2022/01/14	15.1	667.59	39	668.89	672.00	-23.8	26,825	-0.09%
2022/01/13	3.1	658.00	11.4	659.39	661.00	-8.3	25,511	-0.03%
2022/01/12	3.1	655.00	10.2	655.77	660.00	-7.1	25,150	-0.03%
2022/01/11	1.1	643.99	5.1	642.15	651.00	-4	24,793	-0.02%
2022/01/10	1	628.27	6.3	641.04	643.00	-5.3	24,559	-0.02%
2022/01/07	8.9	637.12	5	634.80	634.00	3.9	24,807	0.02%
2022/01/06	12.4	638.65	9.6	641.56	644.00	2.8	24,402	0.01%
2022/01/05	17.4	655.32	11	659.98	650.00	6.3	23,830	0.03%
2022/01/04	5.1	652.61	23.3	650.13	656.00	-18.2	23,113	-0.08%
2022/01/03	10.2	623.62	13.1	627.90	631.00	-2.9	22,096	-0.01%
2021/12/30	2.2	616.53	6.3	617.52	615.00	-4.2	21,411	-0.02%
2021/12/29	3.2	616.93	5.9	617.35	616.00	-2.7	21,625	-0.01%
2021/12/28	1.1	613.90	26.2	613.29	615.00	-25.2	21,780	-0.12%
2021/12/27	1	605.00	16.2	608.31	606.00	-15.2	21,565	-0.07%
2021/12/24	2	607.00	15	606.87	604.00	-13	21,905	-0.06%
2021/12/23	1	605.00	5	606.20	606.00	-4	22,229	-0.02%
2021/12/22	2.2	599.09	0	0.00	600.00	2.2	22,772	0.01%
2021/12/21	1.2	597.20	0.2	599.50	597.00	1	22,887	0.00%
2021/12/20	1.2	598.68	0.3	601.00	598.00	0.9	22,928	0.00%
2021/12/17	0	0.00	2	604.50	607.00	-2	22,850	-0.01%
2021/12/16	36.5	603.97	4.8	603.99	605.00	31.7	22,810	0.14%
2021/12/15	2	598.01	0.3	600.00	600.00	1.7	23,123	0.01%
2021/12/14	2.2	597.60	2.2	597.64	599.00	-0.1	23,438	0.00%
2021/12/13	0	604.00	0	0.00	601.00	0	23,437	0.00%
2021/12/10	1	604.00	0	0.00	605.00	1	23,532	0.00%
2021/12/09	0	604.00	0	0.00	608.00	0	23,598	0.00%
2021/12/08	1.1	607.18	4.1	610.37	602.00	-3	23,667	-0.01%
2021/12/07	2.2	598.77	0	0.00	607.00	2.2	23,591	0.01%
2021/12/06	7.1	602.04	1.4	601.36	600.00	5.7	23,593	0.02%
2021/12/03	5.3	608.85	2.1	612.40	608.00	3.2	23,830	0.01%
2021/12/02	2.3	607.05	22.9	612.02	615.00	-20.6	23,887	-0.09%
2021/12/01	9.7	601.60	0	0.00	600.00	9.7	24,062	0.04%
2021/11/30	0.2	595.38	1.5	594.40	596.00	-1.3	24,563	-0.01%
2021/11/29	4	595.00	8.1	594.64	593.00	-4.1	23,931	-0.02%
2021/11/26	4.6	595.14	1	596.00	596.00	3.6	24,042	0.02%
2021/11/25	2.6	603.00	2	604.00	603.00	0.6	24,477	0.00%
2021/11/24	3	607.33	1.1	607.05	603.00	2	24,888	0.01%
2021/11/23	0	611.00	7.8	611.36	612.00	-7.8	24,999	-0.03%
2021/11/22	1.4	615.73	0	615.00	615.00	1.4	25,405	0.01%
2021/11/19	1.6	621.00	12.4	618.43	618.00	-10.8	25,525	-0.04%
2021/11/18	1.4	610.00	2.5	611.39	613.00	-1.1	25,347	0.00%
2021/11/17	2	613.00	2.2	612.27	610.00	-0.2	25,574	0.00%
2021/11/16	1.5	609.67	1.3	611.29	610.00	0.2	26,005	0.00%
2021/11/15	1	610.00	10.5	608.05	608.00	-9.5	26,303	-0.04%
2021/11/12	1.5	605.00	2.5	604.80	604.00	-1	26,772	0.00%
2021/11/11	3.2	602.15	2.5	605.00	606.00	0.7	27,033	0.00%
2021/11/10	0.6	609.00	5.1	610.78	612.00	-4.5	27,047	-0.02%
2021/11/09	2.5	614.40	26.8	613.79	611.00	-24.3	27,155	-0.09%
2021/11/08	1.1	600.00	6	599.83	602.00	-5	26,754	-0.02%
2021/11/05	1.1	596.10	12.1	598.74	600.00	-11.1	26,758	-0.04%
2021/11/04	6.1	588.37	1	587.00	587.00	5.1	26,490	0.02%
2021/11/03	1.3	594.53	2	594.50	592.00	-0.7	26,481	0.00%
2021/11/02	0.1	591.22	3	593.33	592.00	-2.9	26,538	-0.01%
2021/11/01	1.1	591.00	1.5	591.00	590.00	-0.4	26,537	0.00%
2021/10/29	13.3	591.34	11	590.09	590.00	2.2	26,607	0.01%
2021/10/28	2.6	594.83	3.2	595.00	595.00	-0.6	26,557	0.00%
2021/10/27	0	0.00	4.1	596.73	599.00	-4.1	26,672	-0.02%
2021/10/26	0	0.00	6	598.34	599.00	-6	26,739	-0.02%
2021/10/25	4	594.75	1	593.00	593.00	3	26,792	0.01%
2021/10/22	1	598.00	1	600.00	600.00	0	27,115	0.00%
2021/10/21	4.5	599.30	2.1	601.83	596.00	2.4	27,178	0.01%
2021/10/20	5.1	601.92	4	600.75	598.00	1.1	27,268	0.00%
2021/10/19	3.2	599.00	10.6	598.68	600.00	-7.4	27,250	-0.03%
2021/10/18	8.2	595.19	25	594.28	590.00	-16.8	27,394	-0.06%
2021/10/15	5	598.00	30.1	593.21	600.00	-25.1	27,505	-0.09%
2021/10/14	5	575.99	4.2	575.76	573.00	0.8	26,875	0.00%
2021/10/13	1.3	571.29	3	571.00	571.00	-1.7	27,320	-0.01%
2021/10/12	4.5	565.65	2.6	572.67	575.00	1.9	27,970	0.01%
2021/10/08	1.1	574.21	1.2	575.83	575.00	-0.1	27,894	0.00%
2021/10/07	3	578.02	3.6	579.40	580.00	-0.6	28,229	0.00%
2021/10/06	4.9	567.27	1.6	571.43	571.00	3.3	28,639	0.01%
2021/10/05	12.1	565.29	8	567.13	572.00	4.1	28,619	0.01%
2021/10/04	2	572.49	1	572.00	572.00	1	28,539	0.00%
2021/10/01	8.7	573.47	4.4	575.63	574.00	4.3	28,542	0.01%
2021/09/30	12.1	579.84	1.3	579.37	580.00	10.9	28,214	0.04%
2021/09/29	26.8	579.82	4	579.75	580.00	22.8	27,922	0.08%
2021/09/28	3.1	593.71	2	594.51	594.00	1.1	27,582	0.00%
2021/09/27	1	596.00	1.7	598.14	602.00	-0.7	27,608	0.00%
2021/09/24	1.2	596.02	2.5	597.20	598.00	-1.3	27,588	0.00%
2021/09/23	6.2	590.32	2.5	590.80	588.00	3.7	27,724	0.01%
2021/09/22	24.4	586.57	2	587.00	586.00	22.4	27,840	0.08%
2021/09/17	1.9	603.01	4	605.51	600.00	-2.1	27,413	-0.01%
2021/09/16	24.1	600.25	3	600.33	600.00	21.1	27,048	0.08%
2021/09/15	3.2	608.94	2	609.50	607.00	1.2	26,949	0.00%
2021/09/14	1	613.04	0.1	614.00	613.00	0.9	27,131	0.00%
2021/09/13	3.7	617.22	2	615.00	615.00	1.7	27,354	0.01%
2021/09/10	3.4	617.29	1	622.00	622.00	2.4	27,838	0.01%
2021/09/09	8	614.00	2.1	618.48	619.00	5.9	28,111	0.02%
2021/09/08	6.1	616.51	9.8	618.60	619.00	-3.7	28,180	-0.01%
2021/09/07	5.4	625.49	7.1	626.00	623.00	-1.7	27,980	-0.01%
2021/09/06	22.1	628.45	24.9	629.49	631.00	-2.8	27,971	-0.01%
2021/09/03	5	616.80	35.8	617.78	620.00	-30.7	27,449	-0.11%
2021/09/02	4	610.75	3.2	613.20	607.00	0.8	27,066	0.00%
2021/09/01	4.2	610.95	4.4	612.91	613.00	-0.2	26,999	0.00%
2021/08/31	2	602.50	23.5	604.90	614.00	-21.5	26,721	-0.08%
2021/08/30	1.1	602.00	9.3	602.91	605.00	-8.2	26,128	-0.03%
2021/08/27	6	597.00	29.8	597.21	599.00	-23.8	25,782	-0.09%
2021/08/26	5	596.38	12.3	596.26	594.00	-7.3	25,682	-0.03%
2021/08/25	2.1	577.69	11.4	582.44	585.00	-9.4	25,316	-0.04%
2021/08/24	2	571.00	4.6	573.74	572.00	-2.6	25,155	-0.01%
2021/08/23	5.2	568.25	6.1	565.53	566.00	-0.9	25,251	0.00%
2021/08/20	8.4	555.73	16	557.00	552.00	-7.6	25,175	-0.03%
2021/08/19	20.3	563.38	7.1	562.04	559.00	13.2	25,451	0.05%
2021/08/18	18.7	570.66	8.1	571.65	574.00	10.7	25,116	0.04%
2021/08/17	2.2	579.14	3.1	580.32	580.00	-0.9	24,938	0.00%
2021/08/16	0.1	580.39	1	584.00	584.00	-0.9	24,674	0.00%
2021/08/13	7.3	580.89	1	581.00	581.00	6.3	24,808	0.03%
2021/08/12	1.2	585.08	0	0.00	586.00	1.2	24,928	0.00%
2021/08/11	2.3	587.67	1	590.00	590.00	1.3	25,152	0.01%
2021/08/10	5	592.40	5	592.20	591.00	0	25,546	0.00%
2021/08/09	0.2	587.55	0.5	586.00	595.00	-0.3	26,196	0.00%
2021/08/06	0.5	592.00	1.5	591.00	591.00	-1	26,530	0.00%
2021/08/05	0	0.00	6.2	596.28	596.00	-6.2	27,414	-0.02%
2021/08/04	1.5	594.00	38.5	595.94	596.00	-37	29,354	-0.13%
2021/08/03	2	591.00	12.3	592.91	594.00	-10.3	30,002	-0.03%
2021/08/02	0.1	590.00	9	586.22	590.00	-8.9	29,962	-0.03%
2021/07/30	1	580.00	1	580.00	580.00	0	30,038	0.00%
2021/07/29	2.6	582.50	5	582.39	583.00	-2.4	30,233	-0.01%
2021/07/28	5.7	575.53	2	578.50	579.00	3.7	30,333	0.01%
2021/07/27	4.5	582.22	7	581.71	580.00	-2.5	30,401	-0.01%
2021/07/26	8.1	584.38	3	583.72	580.00	5.1	30,799	0.02%
2021/07/23	3.4	585.60	0	0.00	585.00	3.4	30,969	0.01%
2021/07/22	1.8	591.50	8.7	592.09	591.00	-6.9	31,114	-0.02%
2021/07/21	2.7	583.50	5.1	581.44	585.00	-2.4	31,118	-0.01%
2021/07/20	4.1	581.04	11	580.73	581.00	-6.9	31,202	-0.02%
2021/07/19	22.5	581.23	5	582.20	582.00	17.5	31,407	0.06%
2021/07/16	56.2	590.70	9	590.44	589.00	47.2	31,294	0.15%
2021/07/15	2.7	612.47	21.6	613.04	614.00	-18.9	30,968	-0.06%
2021/07/14	27.4	612.41	27.6	611.82	613.00	-0.3	31,179	0.00%
2021/07/13	6	603.34	19.8	603.90	607.00	-13.8	30,943	-0.04%
2021/07/12	4	593.01	10	594.90	593.00	-6	30,876	-0.02%
2021/07/09	9.3	582.49	1	583.00	584.00	8.3	30,911	0.03%
2021/07/08	7	589.29	1	594.95	588.00	6	30,928	0.02%
2021/07/07	2	590.00	1	592.98	594.00	1	31,008	0.00%
2021/07/06	0.4	593.76	1.1	592.80	592.00	-0.7	31,101	0.00%
2021/07/05	3	590.67	7.1	594.69	591.00	-4.1	31,340	-0.01%
2021/07/02	11.9	588.49	1.1	588.10	588.00	10.8	31,258	0.03%
2021/07/01	2.2	592.97	3.6	593.72	593.00	-1.4	31,362	0.00%
2021/06/30	2.2	597.26	5	599.00	595.00	-2.8	31,667	-0.01%
2021/06/29	1.6	594.94	10.1	595.37	595.00	-8.6	31,970	-0.03%
2021/06/28	7.7	588.96	1	590.00	590.00	6.7	32,137	0.02%
2021/06/25	5.4	590.93	2.1	595.46	591.00	3.4	32,438	0.01%
2021/06/24	10.1	591.79	1.7	589.53	590.00	8.4	32,754	0.03%
2021/06/23	3	587.39	12	593.83	595.00	-9	33,092	-0.03%
2021/06/22	8.1	581.85	5	579.00	578.00	3.1	33,647	0.01%
2021/06/21	36.7	588.30	4.4	585.91	583.00	32.3	34,968	0.09%
2021/06/18	5.1	603.59	1.2	603.00	603.00	3.9	34,720	0.01%
2021/06/17	1.3	602.36	1	605.89	606.00	0.2	34,743	0.00%
2021/06/16	4	606.00	1	606.00	605.00	3	35,540	0.01%
2021/06/15	1.1	607.85	3.5	607.79	609.00	-2.4	35,598	-0.01%
2021/06/11	1.2	601.64	8	601.88	602.00	-6.8	35,823	-0.02%
2021/06/10	5.1	593.05	8.2	595.18	599.00	-3.1	36,035	-0.01%
2021/06/09	3	584.67	2	586.00	586.00	1	36,016	0.00%
2021/06/08	4.1	591.00	0	591.00	589.00	4.1	36,234	0.01%
2021/06/07	14	592.14	5	591.60	592.00	9	36,918	0.02%
2021/06/04	2.2	591.80	0	593.00	595.00	2.2	37,301	0.01%
2021/06/03	7.1	597.86	6.2	598.00	596.00	1	38,183	0.00%
2021/06/02	0.1	594.99	1	597.99	595.00	-0.9	38,551	0.00%
2021/06/01	5.1	596.80	7	597.43	598.00	-1.9	39,517	0.00%
2021/05/31	5	594.00	8.1	595.74	597.00	-3	40,346	-0.01%
2021/05/28	3.5	585.29	11.1	589.00	590.00	-7.6	40,639	-0.02%
2021/05/27	6.2	575.57	5.1	578.41	582.00	1.2	41,053	0.00%
2021/05/26	3	584.66	3	584.67	585.00	0	41,879	0.00%
2021/05/25	0.2	575.97	16.1	577.99	583.00	-15.8	42,287	-0.04%
2021/05/24	6.1	568.68	2.4	568.25	568.00	3.7	42,837	0.01%
2021/05/21	2.2	571.55	11	571.73	573.00	-8.8	43,410	-0.02%
2021/05/20	4.1	566.16	2.1	568.38	567.00	2	43,561	0.00%
2021/05/19	8.3	568.84	1	568.00	567.00	7.3	43,903	0.02%
2021/05/18	2.1	557.86	18.5	563.48	572.00	-16.4	44,304	-0.04%
2021/05/17	7.4	545.89	18	547.00	549.00	-10.6	45,369	-0.02%
2021/05/14	7.1	556.96	20.2	556.33	557.00	-13.1	45,319	-0.03%
2021/05/13	21.7	552.20	8.3	552.93	547.00	13.5	45,467	0.03%
2021/05/12	54.3	553.50	31.6	554.62	560.00	22.7	45,166	0.05%
2021/05/11	24.7	574.43	4.2	571.67	571.00	20.5	44,280	0.05%
2021/05/10	6.4	590.60	1	592.00	589.00	5.4	44,416	0.01%
2021/05/07	2.1	593.89	17.1	596.82	599.00	-14.9	45,584	-0.03%
2021/05/06	7.6	584.33	2	582.00	587.00	5.6	46,722	0.01%
2021/05/05	5.2	586.48	1.1	585.30	585.00	4.1	47,208	0.01%
2021/05/04	21.2	590.89	9.2	589.99	591.00	12.1	48,387	0.02%
2021/05/03	13	591.51	3.2	590.65	588.00	9.8	49,264	0.02%
2021/04/29	5.3	604.63	2	600.02	600.00	3.3	50,651	0.01%
2021/04/28	1.3	602.50	1.6	602.75	602.00	-0.3	51,603	0.00%
2021/04/27	4	608.69	4	609.48	610.00	0	52,569	0.00%
2021/04/26	4	606.52	12.1	606.50	610.00	-8.1	52,974	-0.02%
2021/04/23	2	595.02	10.1	598.90	602.00	-8.1	53,221	-0.02%
2021/04/22	5.6	594.75	7.6	594.47	591.00	-2	54,289	0.00%
2021/04/21	7.5	595.03	3	594.33	592.00	4.5	54,977	0.01%
2021/04/20	5.2	598.15	1	602.00	602.00	4.2	55,381	0.01%
2021/04/19	16.3	603.15	14.1	605.00	603.00	2.2	55,639	0.00%
2021/04/16	26.7	607.18	8.1	608.64	610.00	18.6	56,050	0.03%
2021/04/15	1.1	611.01	16.1	616.23	619.00	-15	56,233	-0.03%
2021/04/14	14	603.22	6.2	608.69	612.00	7.8	56,528	0.01%
2021/04/13	5.1	609.98	6.3	607.18	605.00	-1.1	56,911	0.00%
2021/04/12	11.3	607.69	4	605.25	605.00	7.3	57,051	0.01%
2021/04/09	3.6	613.36	5	611.99	610.00	-1.5	57,321	0.00%
2021/04/08	2.6	606.04	5.3	611.04	613.00	-2.8	57,365	0.00%
2021/04/07	4.2	609.53	7.6	611.46	610.00	-3.4	57,737	-0.01%
2021/04/06	3.1	611.98	12.3	612.22	610.00	-9.3	57,660	-0.02%
2021/04/01	5.1	598.61	21.9	597.93	602.00	-16.8	57,368	-0.03%
2021/03/31	8	589.20	8	590.38	587.00	0	56,856	0.00%
2021/03/30	5.3	596.05	2.3	596.29	597.00	3	56,461	0.01%
2021/03/29	8.7	598.36	14.6	599.12	599.00	-5.9	56,211	-0.01%
2021/03/26	20.4	586.08	33.7	586.64	590.00	-13.3	55,953	-0.02%
2021/03/25	37.8	574.11	21.3	575.55	575.00	16.6	55,920	0.03%
2021/03/24	53.5	577.18	29	578.00	576.00	24.5	55,457	0.04%
2021/03/23	1.9	597.08	11.1	598.11	594.00	-9.2	54,309	-0.02%
2021/03/22	14.6	591.57	5	590.42	593.00	9.6	54,686	0.02%
2021/03/19	37.7	593.07	6.1	593.37	591.00	31.6	54,782	0.06%
2021/03/18	12.1	606.58	4.1	605.32	602.00	8	54,107	0.01%
2021/03/17	16.4	607.05	1.2	604.22	604.00	15.2	54,378	0.03%
2021/03/16	5	611.20	5.2	611.82	613.00	-0.1	54,428	0.00%
2021/03/15	7.5	609.99	5.9	611.61	611.00	1.6	54,533	0.00%
2021/03/12	6.3	613.01	18	614.39	614.00	-11.7	54,756	-0.02%
2021/03/11	8.6	604.69	11.9	604.89	609.00	-3.4	54,940	-0.01%
2021/03/10	9.5	597.61	9.1	597.36	597.00	0.4	54,886	0.00%
2021/03/09	22.3	589.89	19	590.42	595.00	3.3	54,812	0.01%
2021/03/08	18.1	603.03	9	602.22	598.00	9.1	54,509	0.02%
2021/03/05	24.1	594.60	17.2	596.78	601.00	6.9	54,407	0.01%
2021/03/04	42.3	604.99	11	605.73	601.00	31.3	55,072	0.06%
2021/03/03	14.6	610.20	18.5	613.06	622.00	-4	54,495	-0.01%
2021/03/02	16.5	614.33	11.3	618.19	609.00	5.3	54,173	0.01%
2021/02/26	43.7	612.81	5.5	612.10	606.00	38.2	53,964	0.07%
2021/02/25	19.5	630.91	24	631.08	635.00	-4.5	52,692	-0.01%
2021/02/24	29.8	629.64	23	628.96	625.00	6.7	52,607	0.01%
2021/02/23	22.2	639.43	5	636.22	641.00	17.2	52,044	0.03%
2021/02/22	8.7	654.18	2.7	656.11	650.00	6.1	51,947	0.01%
2021/02/19	12.7	651.59	7.2	651.35	652.00	5.5	52,176	0.01%
2021/02/18	5.5	661.13	2	663.96	660.00	3.5	52,545	0.01%
2021/02/17	9.9	663.87	37.1	663.67	663.00	-27.2	53,026	-0.05%
2021/02/05	9.7	635.02	18.1	636.27	632.00	-8.4	51,751	-0.02%
2021/02/04	6.4	623.82	13	625.08	627.00	-6.6	51,532	-0.01%
2021/02/03	9.8	633.67	12.2	637.38	630.00	-2.3	51,372	0.00%
2021/02/02	18.4	629.67	23.3	631.53	632.00	-4.9	51,141	-0.01%
2021/02/01	18	597.99	27.1	599.48	611.00	-9.1	50,489	-0.02%
2021/01/29	34.6	601.47	37.1	599.08	591.00	-2.5	49,869	0.00%
2021/01/28	160.4	599.52	114.9	601.23	601.00	45.5	48,943	0.09%	大買/大賣/
2021/01/27	15.3	617.65	33.9	617.62	615.00	-18.6	47,962	-0.04%
2021/01/26	27.8	620.59	20.2	620.47	617.00	7.7	47,470	0.02%
2021/01/25	32.2	635.51	10.3	632.59	633.00	21.8	46,362	0.05%
2021/01/22	62.8	655.70	24.7	655.08	649.00	38.1	45,606	0.08%
2021/01/21	39.1	662.84	16.3	667.79	673.00	22.8	44,212	0.05%
2021/01/20	29.3	641.05	13.7	640.86	647.00	15.6	43,140	0.04%
2021/01/19	20.3	621.88	10.2	621.21	627.00	10.1	42,109	0.02%
2021/01/18	11.8	601.74	12	601.50	607.00	-0.2	41,518	0.00%
2021/01/15	23.6	612.95	29.6	614.59	601.00	-6	41,069	-0.01%
2021/01/14	29.8	591.94	9	593.44	592.00	20.8	39,930	0.05%
2021/01/13	8.5	599.56	12.3	599.61	605.00	-3.8	39,145	-0.01%
2021/01/12	20	588.08	21.3	585.38	591.00	-1.4	38,521	0.00%
2021/01/11	9.4	577.70	10.3	576.38	584.00	-1	38,259	0.00%
2021/01/08	9.2	577.05	10.2	577.24	580.00	-1	38,224	0.00%
2021/01/07	10.7	565.85	18.5	560.61	565.00	-7.7	38,028	-0.02%
2021/01/06	18.5	547.95	23	549.43	549.00	-4.5	37,855	-0.01%
2021/01/05	3.5	539.24	11	539.55	542.00	-7.5	37,732	-0.02%
2021/01/04	15.9	536.68	11.2	536.48	536.00	4.7	38,236	0.01%
2020/12/31	5.1	526.41	11.3	527.53	530.00	-6.2	38,602	-0.02%
2020/12/30	11.3	522.71	17	520.76	525.00	-5.7	38,818	-0.01%
2020/12/29	3.2	513.75	0	515.50	515.00	3.2	38,642	0.01%
2020/12/28	5	513.20	8.4	513.80	515.00	-3.4	38,859	-0.01%
2020/12/25	7.3	511.48	3	512.67	511.00	4.3	38,996	0.01%
2020/12/24	1.1	510.10	2	510.50	510.00	-0.9	39,326	0.00%
2020/12/23	9	508.78	2	509.00	509.00	7	39,646	0.02%
2020/12/22	17.1	511.12	3	511.33	509.00	14.1	39,989	0.04%
2020/12/21	22.1	512.92	16	513.88	516.00	6.1	40,943	0.01%
2020/12/18	10.1	509.01	4.3	509.30	510.00	5.8	41,123	0.01%
2020/12/17	7.1	509.86	3	509.33	508.00	4.1	41,059	0.01%
2020/12/16	2	511.50	7.5	512.78	512.00	-5.5	41,077	-0.01%
2020/12/15	9.7	506.06	3.1	506.00	504.00	6.6	41,083	0.02%
2020/12/14	13.2	510.62	4	508.75	508.00	9.2	41,120	0.02%
2020/12/11	8.3	510.38	10.6	509.88	516.00	-2.3	41,686	-0.01%
2020/12/10	18.6	511.96	9	511.56	512.00	9.6	41,575	0.02%
2020/12/09	25.8	521.76	4	521.50	520.00	21.8	41,518	0.05%
2020/12/08	16.1	521.47	29.7	515.56	524.00	-13.6	41,368	-0.03%
2020/12/07	9.4	510.25	17.2	511.34	514.00	-7.8	41,273	-0.02%
2020/12/04	4.2	501.69	13.2	501.21	503.00	-9	41,210	-0.02%
2020/12/03	5.3	498.57	3	498.00	497.00	2.3	40,753	0.01%
2020/12/02	4.1	496.48	11.5	498.04	499.00	-7.4	40,690	-0.02%
2020/12/01	2.1	486.60	6.1	488.46	490.00	-4	40,613	-0.01%
2020/11/30	27	486.74	1.1	481.50	480.50	25.9	40,578	0.06%
2020/11/27	10.2	489.24	3	490.17	489.00	7.2	39,162	0.02%
2020/11/26	6	489.58	0	0.00	489.00	6	39,236	0.02%
2020/11/25	7.3	490.65	5.2	491.25	487.00	2.1	40,109	0.01%
2020/11/24	6.2	495.65	2.2	497.68	492.00	4	40,365	0.01%
2020/11/23	10.2	494.94	11.6	496.33	496.50	-1.4	40,657	0.00%
2020/11/20	9.3	487.73	2	487.75	488.00	7.3	40,675	0.02%
2020/11/19	2.1	491.05	1.1	496.95	490.00	1.1	40,736	0.00%
2020/11/18	6.4	493.71	12.5	494.41	497.00	-6.2	40,806	-0.02%
2020/11/17	18.1	492.74	24.2	498.20	485.50	-6.2	40,662	-0.02%
2020/11/16	22.9	476.48	48.2	475.45	484.00	-25.3	40,705	-0.06%
2020/11/13	7.1	459.30	34.1	461.37	462.00	-27	39,864	-0.07%
2020/11/12	9.1	459.88	24.3	461.29	458.00	-15.2	40,040	-0.04%
2020/11/11	2.1	453.15	12.2	454.54	457.00	-10.1	39,939	-0.03%
2020/11/10	7.8	451.46	4.1	451.62	451.00	3.7	39,717	0.01%
2020/11/09	4	455.40	14.1	458.21	458.50	-10	39,875	-0.03%
2020/11/06	5.2	453.11	11.2	452.95	452.50	-6	40,088	-0.01%
2020/11/05	19.2	448.74	26.2	449.01	451.00	-7	40,159	-0.02%
2020/11/04	10.1	446.15	79.3	448.02	450.00	-69.2	40,178	-0.17%
2020/11/03	9.5	439.71	68	440.84	441.00	-58.5	40,162	-0.15%
2020/11/02	10.1	431.91	4	431.75	435.50	6.1	40,339	0.02%
2020/10/30	132.9	435.43	1	436.00	432.00	131.9	40,567	0.33%	大買/鉅額交易
2020/10/29	18.1	437.12	8	437.56	437.00	10.1	40,460	0.02%
2020/10/28	14.4	445.19	7	445.07	444.00	7.4	41,043	0.02%
2020/10/27	6.6	447.33	6	447.42	447.00	0.6	41,462	0.00%
2020/10/26	13.1	451.81	2	450.25	450.00	11.1	42,280	0.03%
2020/10/23	8	452.00	4	455.63	452.00	4	43,453	0.01%
2020/10/22	4	451.13	2	451.00	455.00	2	45,906	0.00%
2020/10/21	9	453.72	6	454.58	453.00	3	47,165	0.01%
2020/10/20	3	453.83	2.1	455.43	451.00	0.9	48,141	0.00%
2020/10/19	7	454.93	7	455.36	457.50	0	48,474	0.00%
2020/10/16	17.1	450.56	27.1	451.00	449.00	-10.1	48,628	-0.02%
2020/10/15	13	452.62	6	454.17	453.00	7	48,917	0.01%
2020/10/14	9.1	458.18	3	457.67	459.00	6.1	48,833	0.01%
2020/10/13	17.1	461.27	28	459.80	462.00	-10.9	49,248	-0.02%
2020/10/12	16.1	459.16	30.2	459.53	460.00	-14.1	49,622	-0.03%
2020/10/08	4.2	451.55	46.8	451.66	453.00	-42.6	49,767	-0.09%
2020/10/07	6	438.00	20	441.00	443.00	-14	49,781	-0.03%
2020/10/06	2	439.00	31.3	439.14	439.50	-29.3	49,865	-0.06%
2020/10/05	6	433.25	16.1	437.29	432.50	-10.1	50,282	-0.02%
2020/09/30	13.1	433.24	4.1	432.40	433.00	9.1	50,324	0.02%
2020/09/29	4.2	432.36	5	430.60	431.00	-0.8	50,380	0.00%
2020/09/28	13	427.15	18	429.47	431.50	-5	50,826	-0.01%
2020/09/25	14	424.25	8	425.06	424.00	6	51,210	0.01%
2020/09/24	58.3	425.11	20	425.83	423.00	38.3	51,452	0.07%
2020/09/23	36.3	435.02	7	433.64	433.50	29.3	50,700	0.06%
2020/09/22	15	438.27	5	438.70	437.00	10	50,432	0.02%
2020/09/21	13.1	442.60	6	445.50	440.00	7.1	50,647	0.01%
2020/09/18	24	445.10	15	447.50	444.00	9	50,933	0.02%
2020/09/17	26	451.35	77	449.60	448.50	-51	50,962	-0.10%
2020/09/16	20	458.35	45	458.74	458.00	-25	50,951	-0.05%
2020/09/15	4.3	441.88	39	444.60	445.00	-34.7	50,504	-0.07%
2020/09/14	130	440.82	23.2	440.12	441.00	106.8	50,656	0.21%	大買/鉅額交易
2020/09/11	9	435.12	0	0.00	436.50	9	50,490	0.02%
2020/09/10	3	432.00	20.2	432.88	435.00	-17.2	50,494	-0.03%
2020/09/09	17	424.65	5	425.60	427.00	12	50,519	0.02%
2020/09/08	2	429.00	7	431.14	431.00	-5	50,694	-0.01%
2020/09/07	19.4	426.44	5	426.00	426.00	14.4	51,064	0.03%
2020/09/04	12.2	429.07	1	431.00	429.00	11.2	51,367	0.02%
2020/09/03	6.1	436.49	13	438.42	436.00	-6.9	51,266	-0.01%
2020/09/02	15.2	435.84	12	438.17	433.00	3.2	51,290	0.01%
2020/09/01	13.1	429.84	24	429.94	435.00	-10.9	51,547	-0.02%
2020/08/31	20.2	432.96	4	435.13	426.50	16.2	51,639	0.03%
2020/08/28	23.1	436.31	32	436.47	435.00	-8.9	51,059	-0.02%
2020/08/27	27.2	448.98	12	449.54	444.00	15.2	51,199	0.03%
2020/08/26	5	439.70	11.2	438.57	442.00	-6.2	50,729	-0.01%
2020/08/25	2	434.00	6.3	434.54	434.50	-4.3	50,673	-0.01%
2020/08/24	6.2	429.60	93	430.45	428.00	-86.8	51,403	-0.17%
2020/08/21	100	425.39	22	421.84	424.50	78	51,070	0.15%
2020/08/20	16.1	415.24	96	421.74	415.00	-79.9	50,767	-0.16%
2020/08/19	27.1	432.20	9	432.72	427.50	18.1	50,082	0.04%
2020/08/18	110	433.73	30	435.37	433.00	80	50,005	0.16%	大買/
2020/08/17	9	430.79	10.1	432.43	435.00	-1.1	49,980	0.00%
2020/08/14	4	425.13	1	427.00	427.00	3	49,928	0.01%
2020/08/13	0.4	429.00	8	426.69	429.00	-7.6	50,082	-0.02%
2020/08/12	29.1	421.38	28	420.95	419.00	1.1	50,197	0.00%
2020/08/11	13	431.46	19	433.55	429.00	-6	50,744	-0.01%
2020/08/10	5	432.90	8	435.50	435.50	-3	50,878	-0.01%
2020/08/07	17	430.35	8	432.50	433.00	9	50,848	0.02%
2020/08/06	2.5	435.00	15	434.40	435.00	-12.5	50,674	-0.02%
2020/08/05	11	429.50	10	428.75	429.00	1	50,858	0.00%
2020/08/04	6.1	420.66	9	421.22	425.50	-2.9	50,551	-0.01%
2020/08/03	45.1	418.58	28	418.16	416.00	17.1	50,403	0.03%
2020/07/31	55.1	426.26	39	428.85	425.50	16.1	49,593	0.03%
2020/07/30	19	434.19	28.3	433.30	434.00	-9.2	49,333	-0.02%
2020/07/29	56.3	425.01	43	423.67	422.00	13.3	48,572	0.03%
2020/07/28	42.2	446.27	61.3	452.74	435.00	-19.1	48,340	-0.04%
2020/07/27	32	423.20	15.1	421.71	424.50	17	46,492	0.04%
2020/07/24	76	389.22	76	391.51	386.00	0	45,576	0.00%
2020/07/23	17	381.38	12	382.08	381.50	5	44,756	0.01%
2020/07/22	20.2	382.89	10.1	382.36	384.00	10.1	44,645	0.02%
2020/07/21	67	380.96	83	381.43	383.00	-16	44,350	-0.04%
2020/07/20	5	368.60	6	367.08	366.00	-1	43,940	0.00%
2020/07/17	20	364.15	14	365.75	367.00	6	43,931	0.01%
2020/07/16	20	358.03	20	359.13	357.50	0	43,861	0.00%
2020/07/15	16.1	366.08	19.1	365.96	363.00	-3	43,415	-0.01%
2020/07/14	15.2	361.14	38	359.16	363.50	-22.8	44,130	-0.05%
2020/07/13	4.2	351.86	12.1	351.73	354.50	-7.9	43,900	-0.02%
2020/07/10	12	349.25	28	350.11	348.50	-16	44,021	-0.04%
2020/07/09	9	345.28	9	345.11	345.00	0	43,822	0.00%
2020/07/08	6	341.33	110	341.43	341.00	-104	43,601	-0.24%	大賣/鉅額交易
2020/07/07	188	343.26	24	341.54	338.50	164	43,544	0.38%	大買/鉅額交易
2020/07/06	2	334.25	41.3	335.10	338.00	-39.3	43,022	-0.09%
2020/07/03	6	328.42	89.1	328.45	329.50	-83.1	42,699	-0.19%
2020/07/02	8	321.44	35.2	319.64	322.00	-27.2	42,624	-0.06%
2020/07/01	104	315.56	88.1	317.42	317.50	16	42,988	0.04%	大買/
2020/06/30	5.1	312.12	6	312.67	313.00	-0.9	43,237	0.00%
2020/06/29	12	312.13	5	312.60	312.00	7	43,234	0.02%
2020/06/24	3.1	317.37	12.1	317.76	317.50	-9	43,110	-0.02%
2020/06/23	7	313.57	8	314.94	315.00	-1	43,353	0.00%
2020/06/22	7	314.07	5	314.80	312.00	2	43,544	0.00%
2020/06/19	4	312.38	3	312.33	314.50	1	44,245	0.00%
2020/06/18	4	314.25	2	313.75	314.50	2	44,808	0.00%
2020/06/17	2.1	314.33	2	315.00	315.00	0.1	45,596	0.00%
2020/06/16	3	315.50	13	315.50	315.00	-10	47,647	-0.02%
2020/06/15	34.1	313.02	2	315.50	309.50	32.1	49,714	0.06%
2020/06/12	114	313.65	109	315.39	316.00	5	50,819	0.01%	大買/大賣/
2020/06/11	10.1	324.99	23	322.96	320.50	-12.9	52,072	-0.02%
2020/06/10	13	321.19	7	321.57	322.50	6	52,966	0.01%
2020/06/09	5	316.90	10	315.95	319.00	-5	54,797	-0.01%
2020/06/08	12	316.58	26.3	316.75	318.00	-14.3	56,080	-0.03%
2020/06/05	3.3	309.82	10	310.25	311.50	-6.7	56,277	-0.01%
2020/06/04	8	305.38	70.1	304.68	306.00	-62.1	56,760	-0.11%
2020/06/03	166	299.21	123.6	300.46	301.00	42.5	57,448	0.07%	大買/大賣/
2020/06/02	0	0.00	4	296.63	296.50	-4	57,219	-0.01%
2020/06/01	3	295.50	10	295.70	295.50	-7	57,437	-0.01%
2020/05/29	12.1	291.01	0	0.00	292.00	12.1	57,556	0.02%
2020/05/28	2.1	295.71	0	0.00	294.00	2.1	57,055	0.00%
2020/05/27	0	0.00	3.2	297.31	296.50	-3.2	57,910	-0.01%
2020/05/26	2	296.75	9.2	296.22	295.50	-7.2	58,540	-0.01%
2020/05/25	3.1	290.58	0	0.00	292.00	3.1	58,984	0.01%
2020/05/22	11.1	292.37	11	292.45	292.00	0.1	59,140	0.00%
2020/05/21	2	296.77	16	297.47	297.50	-14	59,165	-0.02%
2020/05/20	10	293.00	16	292.59	294.00	-6	59,029	-0.01%
2020/05/19	2	292.25	6.1	293.16	291.50	-4.1	58,934	-0.01%
2020/05/18	32.1	291.30	7	291.14	290.00	25.1	58,727	0.04%
2020/05/15	3	297.33	10	297.65	298.00	-7	58,342	-0.01%
2020/05/14	12.2	293.48	8	293.13	293.00	4.2	57,899	0.01%
2020/05/13	5	294.50	1	295.00	297.00	4	57,612	0.01%
2020/05/12	25.1	296.30	40	296.00	295.00	-15	57,555	-0.03%
2020/05/11	5	300.91	11	300.18	301.00	-6	57,315	-0.01%
2020/05/08	1	298.02	23	298.22	297.50	-22	57,295	-0.04%
2020/05/07	13	297.77	7	298.00	297.50	6	57,269	0.01%
2020/05/06	2	294.00	5	295.12	296.00	-3	57,288	-0.01%
2020/05/05	13	296.39	1	295.00	295.50	12	57,205	0.02%
2020/05/04	34.1	295.39	2	295.25	295.00	32.1	57,424	0.06%
2020/04/30	4	303.38	15	303.93	304.50	-11	57,096	-0.02%
2020/04/29	1.1	299.09	3	300.33	299.00	-1.9	57,168	0.00%
2020/04/28	6	295.83	3	296.00	296.50	3	57,474	0.01%
2020/04/27	6	297.50	9	297.83	298.00	-3	58,939	-0.01%
2020/04/24	2.2	295.04	3.1	295.02	294.00	-1	58,841	0.00%
2020/04/23	9.2	297.71	3	299.17	295.50	6.2	59,274	0.01%
2020/04/22	18.2	291.69	13	292.27	294.00	5.2	59,536	0.01%
2020/04/21	43.2	298.13	39	296.91	295.00	4.2	59,623	0.01%
2020/04/20	8	306.50	12	306.42	304.00	-4	59,103	-0.01%
2020/04/17	28	303.79	44.2	304.06	306.50	-16.2	58,925	-0.03%
2020/04/16	8	285.94	7	287.29	286.50	1	57,438	0.00%
2020/04/15	7.2	287.19	6	287.00	287.50	1.2	57,166	0.00%
2020/04/14	10.1	283.27	8	284.63	285.00	2.1	56,872	0.00%
2020/04/13	11	280.00	4	280.00	278.50	7	56,906	0.01%
2020/04/10	7	279.57	6.4	279.75	279.50	0.6	57,291	0.00%
2020/04/09	6	286.00	6.3	284.42	283.00	-0.3	57,534	0.00%
2020/04/08	15.2	284.57	3	285.00	285.00	12.2	57,603	0.02%
2020/04/07	1.1	281.60	14.3	282.87	283.00	-13.3	57,355	-0.02%
2020/04/06	8.1	271.98	17	273.24	275.50	-8.9	56,901	-0.02%
2020/04/01	8.1	274.47	7	274.14	271.50	1.1	56,240	0.00%
2020/03/31	6	272.92	12	273.13	274.00	-6	55,690	-0.01%
2020/03/30	12.3	265.22	3	266.50	267.50	9.3	55,081	0.02%
2020/03/27	25	279.38	17	279.32	273.00	8	54,487	0.01%
2020/03/26	13.1	277.94	16	278.69	280.00	-2.9	53,785	-0.01%
2020/03/25	22	277.98	21.1	278.07	277.00	1	54,341	0.00%
2020/03/24	14	269.53	28	268.45	267.50	-14	53,932	-0.03%
2020/03/23	46	257.93	25	259.64	255.00	21	53,228	0.04%
2020/03/20	34	260.40	43	264.77	270.00	-9	52,635	-0.02%
2020/03/19	43	246.01	44.5	245.31	248.00	-1.5	50,567	0.00%
2020/03/18	42.7	267.29	18.4	264.60	260.00	24.3	48,859	0.05%
2020/03/17	35.2	270.43	6	270.08	268.00	29.2	47,783	0.06%
2020/03/16	30.3	282.85	10	283.35	276.50	20.3	46,285	0.04%
2020/03/13	33.1	281.56	39	279.55	290.00	-6	44,900	-0.01%
2020/03/12	23.3	293.85	23	293.63	294.00	0.3	42,791	0.00%
2020/03/11	20.3	305.47	18	303.25	302.00	2.3	41,198	0.01%
2020/03/10	12	303.58	16	303.50	307.00	-4	40,739	-0.01%
2020/03/09	25.1	307.58	3	308.17	305.50	22.1	39,966	0.06%
2020/03/06	23.2	315.72	27	317.07	315.00	-3.9	38,915	-0.01%
2020/03/05	5	324.20	5.2	324.58	323.00	-0.2	38,459	0.00%
2020/03/04	8.1	319.21	3	320.00	320.50	5.1	38,344	0.01%
2020/03/03	20	318.05	11	317.64	317.50	9	37,946	0.02%
2020/03/02	16.4	310.50	10	313.60	311.00	6.4	37,427	0.02%
2020/02/27	11.1	316.82	6	318.42	316.00	5.1	37,785	0.01%
2020/02/26	10.1	317.47	32	319.08	318.50	-22	37,092	-0.06%
2020/02/25	38	321.87	3	322.33	322.00	35	36,497	0.10%
2020/02/24	5.3	320.26	0	0.00	320.00	5.3	36,363	0.01%
2020/02/21	1	326.00	1	325.00	325.00	0	36,043	0.00%
2020/02/20	1.1	327.86	1	325.50	325.50	0.1	36,190	0.00%
2020/02/19	13	325.38	8	324.56	326.50	5	36,052	0.01%
2020/02/18	55.3	323.45	1	326.00	322.00	54.3	35,887	0.15%
2020/02/17	4	331.13	1	332.00	331.50	3	35,121	0.01%
2020/02/14	10	336.00	25	336.74	335.00	-15	35,159	-0.04%
2020/02/13	0.1	336.00	6	337.58	335.00	-5.9	35,169	-0.02%
2020/02/12	21.1	333.53	10.2	334.96	335.00	10.9	35,375	0.03%
2020/02/11	0	332.00	5	332.10	331.50	-5	35,176	-0.01%
2020/02/10	1	322.50	1	323.00	327.50	0	35,189	0.00%
2020/02/07	3	327.17	20	328.50	328.00	-17	35,047	-0.05%
2020/02/06	9.1	329.69	6	330.92	332.50	3.1	35,103	0.01%
2020/02/05	2	328.00	6	326.58	327.50	-4	35,363	-0.01%
2020/02/04	13	319.23	9	322.94	325.00	4	35,255	0.01%
2020/02/03	24.2	314.79	6	314.00	315.00	18.2	35,073	0.05%
2020/01/31	9	320.94	5	321.50	320.00	4	34,623	0.01%
2020/01/30	38.4	320.09	187	320.91	316.50	-148.6	34,194	-0.43%	大賣/鉅額交易
2020/01/20	4.2	333.69	1	334.00	333.00	3.2	32,441	0.01%
2020/01/17	10.1	333.57	2	334.75	333.00	8.1	32,276	0.03%
2020/01/16	30	333.72	17	333.91	334.50	13	31,895	0.04%
2020/01/15	29.1	340.69	4	341.63	340.00	25.1	31,453	0.08%
2020/01/14	70.1	344.97	22	345.36	346.00	48.1	31,096	0.15%
2020/01/13	3	340.00	4	341.00	341.50	-1	31,170	0.00%
2020/01/10	13.1	337.74	7	338.14	339.50	6.1	31,411	0.02%
2020/01/09	11.1	336.91	8	336.00	337.50	3.1	31,631	0.01%
2020/01/08	2.1	326.85	7	330.43	329.50	-5	31,778	-0.02%
2020/01/07	54.2	332.02	6	329.25	329.50	48.2	31,785	0.15%
2020/01/06	11.1	332.83	2	333.75	332.00	9.1	31,715	0.03%
2020/01/03	6	339.33	16	342.03	339.50	-10	31,540	-0.03%
2020/01/02	22	334.73	5	335.80	339.00	17	31,430	0.05%
2019/12/31	21	331.24	0	0.00	331.00	21	31,193	0.07%
2019/12/30	13	335.38	1	334.50	334.50	12	31,399	0.04%
2019/12/27	1	338.01	4	337.13	338.00	-3	31,572	-0.01%
2019/12/26	1	333.00	0	0.00	333.00	1	31,782	0.00%
2019/12/25	1	332.00	1	331.50	333.00	0	32,786	0.00%
2019/12/24	4.4	333.57	0.4	333.00	332.00	4	33,269	0.01%
2019/12/23	4.2	330.89	3	330.67	334.00	1.2	33,544	0.00%
2019/12/20	13	330.27	20	330.45	329.00	-7	33,452	-0.02%
2019/12/19	12	336.71	5.2	340.00	335.00	6.8	32,420	0.02%
2019/12/18	17.1	343.03	1	341.50	344.50	16.1	31,724	0.05%
2019/12/17	38.1	342.18	7	341.02	345.00	31.1	31,795	0.10%
2019/12/16	3	336.83	0	0.00	336.00	3	31,536	0.01%
2019/12/13	4.2	340.79	6	340.41	339.00	-1.8	31,772	-0.01%
2019/12/12	4.1	330.15	21	326.98	331.50	-17	31,264	-0.05%
2019/12/11	2	314.81	8	317.44	319.00	-6	30,929	-0.02%
2019/12/10	9	313.33	0	0.00	313.50	9	30,843	0.03%
2019/12/09	6	315.83	24	316.00	316.00	-18	31,103	-0.06%
2019/12/06	4.1	313.73	3	314.50	313.00	1.1	31,204	0.00%
2019/12/05	31	309.03	7.1	311.65	312.00	23.9	31,196	0.08%
2019/12/03	5.2	305.60	0	0.00	307.00	5.2	31,433	0.02%
2019/12/02	4	307.00	0	0.00	307.50	4	31,397	0.01%
2019/11/29	8	306.25	0	0.00	305.00	8	31,426	0.03%
2019/11/28	1	309.00	0.2	310.50	309.50	0.9	31,154	0.00%
2019/11/27	1	307.61	2.1	309.78	311.00	-1	31,422	0.00%
2019/11/26	0	0.00	3	309.67	307.00	-3	31,441	-0.01%
2019/11/25	4.1	309.12	0	0.00	307.00	4.1	30,007	0.01%
2019/11/22	2.1	308.14	5	308.50	309.00	-2.9	30,519	-0.01%
2019/11/21	8	308.32	4	309.88	311.00	4	30,634	0.01%
2019/11/20	1	312.50	11	312.82	313.50	-10	30,402	-0.03%
2019/11/19	1	312.00	3.5	313.71	315.00	-2.5	30,394	-0.01%
2019/11/18	2	308.25	5	308.70	311.00	-3	30,206	-0.01%
2019/11/15	2	306.25	8	306.38	307.00	-6	30,227	-0.02%
2019/11/14	3.1	302.55	4	304.25	303.50	-0.9	30,148	0.00%
2019/11/13	1	302.50	1	304.00	304.00	0	30,309	0.00%
2019/11/12	0	0.00	1	303.50	305.00	-1	30,466	0.00%
2019/11/11	7.1	301.58	7	301.71	301.00	0.1	30,761	0.00%
2019/11/08	5	306.20	13	306.08	305.50	-8	30,561	-0.03%
2019/11/07	6	307.83	5	307.80	309.00	1	30,497	0.00%
2019/11/06	1	309.52	0	311.50	311.00	1	30,521	0.00%
2019/11/05	11	308.77	0.1	310.50	310.50	11	30,643	0.04%
2019/11/04	2.3	306.11	6	304.67	307.00	-3.8	31,085	-0.01%
2019/11/01	3.1	297.09	0	0.00	299.00	3.1	31,197	0.01%
2019/10/31	3	299.17	9	299.78	298.50	-6	31,595	-0.02%
2019/10/30	1	298.00	11.1	298.91	299.50	-10.1	31,413	-0.03%
2019/10/29	5	297.20	6	297.51	298.50	-1	31,401	0.00%
2019/10/28	6	294.67	4	295.00	294.50	2	31,168	0.01%
2019/10/25	2	293.75	0	0.00	293.50	2	31,126	0.01%
2019/10/24	7	291.21	13	293.38	293.00	-6	31,088	-0.02%
2019/10/23	13	293.00	1	292.50	293.00	12	31,111	0.04%
2019/10/22	5	292.91	11	292.86	294.00	-6	31,029	-0.02%
2019/10/21	8	289.82	1	290.01	290.00	7	31,083	0.02%
2019/10/18	8	291.81	4.5	293.34	293.00	3.5	31,031	0.01%
2019/10/17	13	293.04	15	293.43	293.50	-2	31,275	-0.01%
2019/10/16	7	294.50	8.4	295.96	296.50	-1.4	30,951	0.00%
2019/10/15	6.2	294.24	10	293.90	293.50	-3.8	30,706	-0.01%
2019/10/14	5	290.40	4	290.25	290.00	1	30,429	0.00%
2019/10/09	5	283.30	4	283.63	282.00	1	30,147	0.00%
2019/10/08	17	284.76	25.1	284.56	286.50	-8.1	29,959	-0.03%
2019/10/07	0	0.00	6	278.50	278.00	-6	29,891	-0.02%
2019/10/04	9	277.94	11	275.86	276.50	-2	29,996	-0.01%
2019/10/03	14	275.25	1	276.50	276.50	13	29,684	0.04%
2019/10/02	3	279.50	8	280.38	279.50	-5	29,616	-0.02%
2019/10/01	15	276.94	23	277.52	280.00	-8	29,510	-0.03%
2019/09/27	6	271.50	6.1	271.75	272.00	-0.1	28,606	0.00%
2019/09/26	10	267.50	2	269.00	268.00	8	28,410	0.03%
2019/09/25	2	263.00	0	0.00	266.00	2	28,314	0.01%
2019/09/24	4	265.00	2	265.00	265.00	2	29,068	0.01%
2019/09/23	6.1	263.75	12	263.54	264.00	-5.9	29,096	-0.02%
2019/09/20	6	265.33	2	265.25	264.00	4	29,578	0.01%
2019/09/19	4	266.00	3	265.00	265.00	1	29,307	0.00%
2019/09/18	1	266.50	12	267.83	267.00	-11	29,362	-0.04%
2019/09/17	2	265.25	2	265.50	265.00	0	29,290	0.00%
2019/09/16	4	264.00	15	265.07	265.50	-11	29,849	-0.04%
2019/09/12	1	262.50	1	264.00	262.50	0	29,936	0.00%
2019/09/11	9	261.39	1	261.50	263.00	8	30,339	0.03%
2019/09/10	6	261.83	0	0.00	261.50	6	30,212	0.02%
2019/09/09	2	264.50	5	265.50	265.00	-3	30,573	-0.01%
2019/09/06	10	263.00	5	263.90	263.50	5	30,818	0.02%
2019/09/05	0	0.00	20	262.55	263.00	-20	30,945	-0.06%
2019/09/04	0	0.00	5	255.90	257.50	-5	30,627	-0.02%
2019/09/03	14	253.93	0	0.00	254.00	14	30,784	0.05%
2019/09/02	2	257.25	0	0.00	257.50	2	30,944	0.01%
2019/08/30	1	256.00	16	257.47	259.00	-15	31,277	-0.05%
2019/08/29	1	251.50	5	252.40	254.00	-4	31,177	-0.01%
2019/08/28	1	252.00	1	252.50	252.00	0	31,257	0.00%
2019/08/27	4	249.00	0	0.00	250.00	4	31,523	0.01%
2019/08/26	21	249.33	1	249.00	248.50	20	31,453	0.06%
2019/08/23	6	253.92	0	0.00	254.00	6	31,400	0.02%
2019/08/22	1	255.00	4	256.63	254.00	-3	31,606	-0.01%
2019/08/21	0	255.00	2	254.50	254.50	-2	32,828	-0.01%
2019/08/20	0	0.00	11	253.77	254.50	-11	33,082	-0.03%
2019/08/19	3	251.67	3	252.67	252.00	0	33,349	0.00%
2019/08/16	1	252.00	2	250.50	250.00	-1	33,926	0.00%
2019/08/15	5	247.30	1	247.50	248.00	4	34,080	0.01%
2019/08/14	2	250.00	3	252.33	249.50	-1	34,953	0.00%
2019/08/13	8	247.69	0	0.00	246.50	8	35,018	0.02%
2019/08/12	1	253.00	0	0.00	251.00	1	35,277	0.00%
2019/08/08	2	253.00	7	252.57	253.50	-5	35,408	-0.01%
2019/08/07	1	248.00	1	247.50	248.00	0	35,527	0.00%
2019/08/06	7	244.57	10	246.00	248.50	-3	35,787	-0.01%
2019/08/05	7	247.57	0	0.00	246.50	7	35,281	0.02%
2019/08/02	4	251.25	1	253.00	251.50	3	34,733	0.01%
2019/08/01	5	256.30	0	0.00	256.50	5	34,392	0.01%
2019/07/31	2	258.75	2	258.50	259.50	0	34,318	0.00%
2019/07/30	3	262.17	0	0.00	260.00	3	34,219	0.01%
2019/07/29	5	260.30	0	0.00	261.00	5	34,388	0.01%
2019/07/26	0	0.00	0.2	261.50	261.00	-0.2	34,594	0.00%
2019/07/25	3	263.00	2	264.25	265.00	1	34,705	0.00%
2019/07/24	0	0.00	1	266.50	265.00	-1	34,761	0.00%
2019/07/23	1.1	263.05	1	263.50	264.00	0.1	34,884	0.00%
2019/07/22	1.1	263.00	7	263.21	264.00	-5.9	35,188	-0.02%
2019/07/19	5	260.10	15	260.30	259.00	-10	35,203	-0.03%
2019/07/17	9	253.28	3	253.17	252.00	6	34,724	0.02%
2019/07/16	0	0.00	11	255.64	256.00	-11	34,713	-0.03%
2019/07/15	1	252.05	4	253.88	254.50	-3	35,101	-0.01%
2019/07/12	2	249.75	2	251.25	250.50	0	35,239	0.00%
2019/07/11	2	248.50	11	249.50	250.00	-9	35,478	-0.03%
2019/07/10	0	0.00	5	246.50	247.00	-5	35,287	-0.01%
2019/07/09	0	0.00	3	242.33	242.00	-3	35,176	-0.01%
2019/07/08	11	240.77	0	0.00	242.50	11	35,128	0.03%
2019/07/05	5	242.00	0	0.00	243.00	5	35,080	0.01%
2019/07/04	3	244.50	1	244.50	244.00	2	35,130	0.01%
2019/07/03	3	243.50	4	243.75	242.50	-1	35,211	0.00%
2019/07/02	0	248.50	4	248.63	249.00	-4	35,473	-0.01%
2019/07/01	4	248.00	19.5	247.92	248.50	-15.5	35,486	-0.04%
2019/06/28	4	239.50	2	238.75	239.00	2	34,784	0.01%
2019/06/27	8	239.56	11	239.50	240.50	-3	34,940	-0.01%
2019/06/26	11	234.50	2	235.75	234.50	9	34,710	0.03%
2019/06/25	7	238.29	3	239.33	238.50	4	34,483	0.01%
2019/06/24	5	240.80	0	0.00	241.00	5	34,384	0.01%
2019/06/21	4.1	247.64	5.3	247.75	248.50	-1.2	33,994	0.00%
2019/06/20	4	243.88	10	244.80	245.00	-6	33,296	-0.02%
2019/06/19	2	242.50	18	242.22	244.00	-16	33,047	-0.05%
2019/06/18	1	233.00	2	234.25	235.50	-1	32,647	0.00%
2019/06/17	24	231.67	7	233.64	233.00	17	32,554	0.05%
2019/06/14	11	236.64	1	236.50	236.00	10	31,946	0.03%
2019/06/13	9	241.72	0	0.00	240.00	9	31,861	0.03%
2019/06/12	1	244.50	5	247.50	246.00	-4	31,873	-0.01%
2019/06/11	2.3	243.41	11	244.23	244.50	-8.7	31,664	-0.03%
2019/06/10	1	238.50	15	238.47	240.00	-14	31,473	-0.04%
2019/06/06	4	230.75	4	231.00	232.00	0	31,277	0.00%
2019/06/05	3	235.17	0	0.00	235.00	3	31,087	0.01%
2019/06/04	3	234.00	0	0.00	233.00	3	30,971	0.01%
2019/06/03	2	234.77	1	238.00	238.00	1	30,849	0.00%
2019/05/31	2	235.25	6	235.67	235.50	-4	30,672	-0.01%
2019/05/30	3.1	230.36	3	229.83	231.00	0.1	30,282	0.00%
2019/05/29	2	229.00	3.1	228.55	229.50	-1.1	30,468	0.00%
2019/05/28	8	231.25	4	231.25	230.50	4	30,613	0.01%
2019/05/27	4	232.88	4	232.63	231.00	0	29,435	0.00%
2019/05/24	8	232.38	0	0.00	233.00	8	29,245	0.03%
2019/05/23	19	230.90	0	231.50	230.00	19	29,012	0.07%
2019/05/22	0	240.00	4	239.13	238.00	-4	28,597	-0.01%
2019/05/21	20	234.33	6	235.08	234.00	14	28,528	0.05%
2019/05/20	5	239.80	0.2	239.50	238.00	4.8	27,471	0.02%
2019/05/17	8	243.06	5	246.00	241.50	3	27,101	0.01%
2019/05/16	3	247.50	1	248.00	247.00	2	26,831	0.01%
2019/05/15	1	251.00	1	251.50	249.00	0	26,730	0.00%
2019/05/14	8	248.81	5	250.00	248.50	3	26,593	0.01%
2019/05/13	5	251.10	1	251.00	250.50	4	26,332	0.02%
2019/05/10	3	255.67	0	0.00	256.00	3	27,166	0.01%
2019/05/09	1.1	257.50	0	0.00	256.50	1.1	27,602	0.00%
2019/05/07	0	0.00	3	262.50	262.50	-3	27,735	-0.01%
2019/05/06	12	258.42	1	258.50	259.00	11	28,085	0.04%
2019/05/03	2.2	263.33	3	263.83	265.00	-0.8	27,979	0.00%
2019/05/02	2	260.25	0	0.00	259.00	2	27,760	0.01%
2019/04/30	3	259.33	4	259.50	259.00	-1	27,790	0.00%
2019/04/29	1.1	260.44	0	0.00	259.50	1.1	27,717	0.00%
2019/04/26	18	260.06	1	258.50	260.00	17	28,026	0.06%
2019/04/25	0	267.50	0	0.00	267.50	0	27,587	0.00%
2019/04/24	0	0.00	6	269.50	269.00	-6	27,530	-0.02%
2019/04/23	13	267.85	2	268.00	268.00	11	27,738	0.04%
2019/04/22	2	265.50	1	266.50	266.00	1	27,610	0.00%
2019/04/19	2	264.48	58	268.80	264.50	-56	27,662	-0.20%
2019/04/18	3	264.83	4	264.63	264.50	-1	27,265	0.00%
2019/04/17	0	0.00	5.4	261.40	261.50	-5.4	27,403	-0.02%
2019/04/16	0	0.00	2	256.50	257.00	-2	27,151	-0.01%
2019/04/15	2	255.00	0	0.00	255.50	2	27,414	0.01%
2019/04/11	1.1	252.00	0	0.00	252.00	1.1	28,568	0.00%
2019/04/10	0	0.00	1	252.50	254.00	-1	28,702	0.00%
2019/04/09	0	0.00	3	253.50	254.00	-3	28,762	-0.01%
2019/04/08	0	0.00	6.4	251.45	253.00	-6.4	28,748	-0.02%
2019/04/02	2	247.25	0	0.00	246.00	2	28,177	0.01%
2019/04/01	3	247.67	19	250.37	245.50	-16	28,159	-0.06%
2019/03/29	0	0.00	1	245.50	245.50	-1	27,657	0.00%
2019/03/27	4.1	241.38	0	0.00	241.50	4.1	28,265	0.01%
2019/03/26	2	242.50	0	0.00	244.00	2	28,279	0.01%
2019/03/22	0	0.00	15.1	247.07	248.50	-15.1	28,447	-0.05%
2019/03/21	0.1	244.50	6	244.25	245.50	-6	28,709	-0.02%
2019/03/20	1	241.00	4	241.50	242.00	-3	28,808	-0.01%
2019/03/18	0	0.00	2	240.50	241.00	-2	29,082	-0.01%
2019/03/15	0	0.00	14	238.18	239.00	-14	28,958	-0.05%
2019/03/14	2.1	235.24	0.3	235.00	234.50	1.8	28,816	0.01%
2019/03/13	2	234.00	0	0.00	237.00	2	29,199	0.01%
2019/03/12	0	0.00	2	234.75	235.50	-2	29,571	-0.01%
2019/03/11	4	227.75	0	0.00	230.50	4	29,841	0.01%
2019/03/08	18	230.03	0	0.00	230.00	18	30,210	0.06%
2019/03/06	10	234.30	0	0.00	234.00	10	31,226	0.03%
2019/03/05	2	233.25	0	0.00	233.00	2	31,294	0.01%
2019/03/04	2	235.50	0	0.00	235.50	2	31,360	0.01%
2019/02/27	0	0.00	5	239.00	239.00	-5	31,209	-0.02%
2019/02/26	0	0.00	1	239.50	239.50	-1	30,872	0.00%
2019/02/25	2	237.25	1	237.50	238.00	1	30,829	0.00%
2019/02/22	1	234.50	0	0.00	236.50	1	31,016	0.00%
2019/02/21	18	235.50	2	235.75	236.50	16	31,342	0.05%
2019/02/20	2	232.25	1	233.00	234.50	1	31,595	0.00%
2019/02/19	0	0.00	0.2	229.00	229.00	-0.2	31,867	0.00%
2019/02/18	0	0.00	2	229.50	230.00	-2	31,959	-0.01%
2019/02/15	1	227.50	1	227.00	227.00	0	32,010	0.00%
2019/02/13	0.1	229.00	0	0.00	229.00	0.1	32,233	0.00%
2019/02/12	1	230.00	9	229.83	230.00	-8	32,143	-0.02%
2019/02/11	0	0.00	15	227.70	228.00	-15	32,066	-0.05%
2019/01/30	2	220.50	6	220.58	221.00	-4	31,335	-0.01%
2019/01/29	8	222.75	2	224.50	222.50	6	31,098	0.02%
2019/01/28	0	0.00	24	228.54	229.00	-24	30,837	-0.08%
2019/01/25	0	0.00	8	226.00	226.00	-8	30,916	-0.03%
2019/01/24	11	221.95	12	222.46	222.50	-1	30,838	0.00%
2019/01/23	2	220.25	0.3	220.50	220.50	1.7	31,354	0.01%
2019/01/22	1	220.00	6	222.75	223.00	-5	31,557	-0.02%
2019/01/21	1	221.50	12.1	222.44	221.00	-11.1	31,383	-0.04%
2019/01/18	14	219.29	55	219.01	218.50	-41	31,533	-0.13%
2019/01/17	2	218.50	11	219.91	220.50	-9	31,964	-0.03%
2019/01/16	8	218.50	0	0.00	217.50	8	32,350	0.02%
2019/01/15	3	217.00	5	219.00	221.00	-2	32,413	-0.01%
2019/01/14	4	218.13	0	0.00	218.50	4	32,253	0.01%
2019/01/11	1	219.50	9	219.56	220.50	-8	32,432	-0.02%
2019/01/10	1	215.00	2	215.00	216.00	-1	32,392	0.00%
2019/01/09	11	211.55	16	214.53	215.50	-5	32,755	-0.02%
2019/01/08	1	211.00	0	0.00	211.00	1	32,614	0.00%
2019/01/07	8	212.25	7	212.07	213.00	1	32,940	0.00%
2019/01/04	27	209.30	0	0.00	208.00	27	33,136	0.08%
2019/01/03	10	215.00	1	216.50	215.50	9	33,613	0.03%
2019/01/02	20	219.83	0	0.00	219.50	20	33,526	0.06%
2018/12/28	3	223.00	5	224.50	225.50	-2	33,826	-0.01%
2018/12/27	0	0.00	9	221.94	223.00	-9	34,005	-0.03%
2018/12/25	13	215.81	7	217.29	217.50	6	34,399	0.02%
2018/12/24	3	220.50	0	0.00	220.00	3	34,716	0.01%
2018/12/22	0	222.00	0	0.00	221.50	0	34,704	0.00%
2018/12/21	0	0.00	6	223.50	223.50	-6	35,278	-0.02%
2018/12/20	17	221.53	2	222.25	221.00	15	35,193	0.04%
2018/12/19	0	0.00	7	224.14	225.50	-7	35,022	-0.02%
2018/12/18	7.1	220.73	0	0.00	222.50	7.1	35,038	0.02%
2018/12/17	0	0.00	2	222.75	223.50	-2	35,117	-0.01%
2018/12/14	8	221.38	0	0.00	222.50	8	35,295	0.02%
2018/12/12	0	0.00	5	225.40	226.50	-5	35,669	-0.01%
2018/12/11	0	0.00	7	222.00	222.50	-7	35,640	-0.02%
2018/12/10	1	219.50	10	218.50	219.00	-9	35,815	-0.03%
2018/12/07	2	221.50	1	221.50	221.00	1	36,117	0.00%
2018/12/06	5.1	220.61	3	220.50	220.00	2.1	36,331	0.01%
2018/12/05	10	226.20	1	226.00	226.00	9	36,233	0.02%
2018/12/04	1	231.50	5	234.30	234.00	-4	36,215	-0.01%
2018/12/03	0	0.00	10	232.85	235.00	-10	36,196	-0.03%
2018/11/30	5	226.20	0	0.00	225.50	5	36,035	0.01%
2018/11/29	1	229.50	5	230.80	229.00	-4	35,850	-0.01%
2018/11/28	1	222.50	2	225.25	226.50	-1	35,682	0.00%
2018/11/27	0	0.00	1	223.00	224.00	-1	35,720	0.00%
2018/11/26	1	222.50	4	223.25	223.00	-3	36,427	-0.01%
2018/11/23	3	218.67	2	219.75	218.50	1	36,731	0.00%
2018/11/22	0	0.00	2	221.00	219.00	-2	37,430	-0.01%
2018/11/21	15	217.97	5	217.70	219.00	10	37,676	0.03%
2018/11/20	11	218.77	2	219.25	218.00	9	37,341	0.02%
2018/11/19	5	222.20	1	223.50	222.00	4	36,906	0.01%
2018/11/16	8	227.31	0	0.00	226.00	8	36,377	0.02%
2018/11/15	0.2	231.00	3	231.33	231.00	-2.8	35,810	-0.01%
2018/11/14	1	228.50	2	229.75	228.50	-1	35,673	0.00%
2018/11/13	6	226.17	1	226.00	227.50	5	35,623	0.01%
2018/11/12	0	0.00	1	234.50	231.50	-1	35,349	0.00%
2018/11/09	9	232.28	6	231.00	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	233.50	2	235.00	234.00	0	35,094	0.00%
2018/11/06	1	232.50	0	0.00	234.50	1	34,818	0.00%
2018/11/05	1	233.00	0	0.00	235.00	1	34,578	0.00%
2018/11/02	2	234.75	4	235.63	236.50	-2	34,406	-0.01%
2018/11/01	2	234.75	4	236.00	235.50	-2	34,300	-0.01%
2018/10/31	1	229.00	10	230.10	234.00	-9	34,006	-0.03%
2018/10/30	1	221.00	2	224.00	223.00	-1	33,423	0.00%
2018/10/26	2	219.00	0	0.00	221.00	2	33,434	0.01%
2018/10/25	17.1	220.50	2	221.00	219.50	15.1	33,290	0.05%
2018/10/24	14	228.68	8	229.13	229.50	6	32,503	0.02%
2018/10/23	14	232.57	4	231.75	230.00	10	32,145	0.03%
2018/10/22	2	234.75	3	236.33	237.00	-1	32,051	0.00%
2018/10/19	7	232.79	5	234.70	236.00	2	32,078	0.01%
2018/10/18	1	238.00	2	237.50	236.50	-1	31,964	0.00%
2018/10/17	6	240.42	8	242.13	238.50	-2	31,994	-0.01%
2018/10/16	4	232.25	3	235.17	237.00	1	32,157	0.00%
2018/10/15	5	231.10	3	231.50	230.50	2	33,254	0.01%
2018/10/12	13	230.08	14	232.11	237.00	-1	33,283	0.00%
2018/10/11	23.4	230.75	12	229.92	227.50	11.4	33,261	0.03%
2018/10/09	1	242.00	2	244.00	244.00	-1	32,062	0.00%
2018/10/08	15	244.07	0	0.00	243.50	15	31,849	0.05%
2018/10/05	15.4	249.86	1	252.50	250.00	14.4	31,508	0.05%
2018/10/04	8	255.06	0	0.00	254.00	8	31,236	0.03%
2018/10/03	0	0.00	3	258.17	260.00	-3	30,961	-0.01%
2018/10/02	5	258.40	1	257.50	257.50	4	30,877	0.01%
2018/10/01	0	0.00	0	263.00	263.00	0	30,924	0.00%
2018/09/28	12	261.21	4	265.38	262.50	8	31,075	0.03%
2018/09/27	1.1	264.09	13	264.50	265.00	-11.9	30,719	-0.04%
2018/09/26	1	261.00	1	263.50	263.50	0	30,334	0.00%
2018/09/25	1	262.50	6	263.00	263.50	-5	30,398	-0.02%
2018/09/20	2	260.00	3.1	259.02	260.00	-1.1	30,582	0.00%
2018/09/19	5	258.00	4	258.75	258.00	1	30,735	0.00%
2018/09/18	8	255.06	0	0.00	254.50	8	30,430	0.03%
2018/09/17	5	257.80	4	257.50	258.00	1	30,582	0.00%
2018/09/14	0	0.00	3	259.83	261.00	-3	30,987	-0.01%
2018/09/13	9.2	255.74	2	257.00	255.00	7.2	31,093	0.02%
2018/09/12	3	259.17	2.1	259.76	260.50	0.9	31,010	0.00%
2018/09/11	11	259.05	0	0.00	260.00	11	31,058	0.04%
2018/09/10	1	266.50	11	264.64	264.50	-10	31,505	-0.03%
2018/09/07	3	262.00	10	262.50	264.00	-7	31,635	-0.02%
2018/09/06	6	263.92	3	264.14	261.00	3	31,607	0.01%
2018/09/05	6	262.17	13	261.62	264.00	-7	31,614	-0.02%
2018/09/04	7.1	256.44	2	256.76	257.50	5.1	31,370	0.02%
2018/09/03	2	258.50	5.1	259.18	257.00	-3.1	31,166	-0.01%
2018/08/31	18	256.50	7	257.36	256.00	11	31,124	0.04%
2018/08/30	6	264.25	11.1	265.17	263.50	-5.1	30,395	-0.02%
2018/08/29	11	256.82	8	256.69	259.00	3	30,087	0.01%
2018/08/28	1	249.00	5	249.00	249.50	-4	29,601	-0.01%
2018/08/27	2	245.00	1.1	245.47	245.00	0.9	29,510	0.00%
2018/08/23	0	0.00	3	244.33	244.50	-3	31,180	-0.01%
2018/08/21	1	239.50	0	0.00	241.00	1	31,896	0.00%
2018/08/20	2	239.00	0	0.00	239.50	2	31,991	0.01%
2018/08/17	2	239.75	0	0.00	239.50	2	31,983	0.01%
2018/08/16	2	239.00	0	0.00	239.00	2	31,902	0.01%
2018/08/13	2	241.25	0	0.00	240.50	2	32,080	0.01%
2018/08/10	1	245.00	0	0.00	245.00	1	32,252	0.00%
2018/08/09	0	0.00	1.1	247.45	247.00	-1.1	32,450	0.00%
2018/08/08	0	0.00	4	247.37	247.50	-4	32,444	-0.01%
2018/08/07	2	243.00	0	0.00	241.50	2	32,435	0.01%
2018/08/06	0	0.00	1	246.50	245.50	-1	32,428	0.00%
2018/08/03	0	0.00	0.1	246.00	247.00	-0.1	32,568	0.00%
2018/08/02	5	245.90	20	244.18	244.50	-15	32,607	-0.05%
2018/08/01	0	0.00	2.1	247.49	248.00	-2.1	32,821	-0.01%
2018/07/31	1	242.50	12	244.54	246.00	-11	32,997	-0.03%
2018/07/30	0	0.00	1.1	244.50	245.50	-1.1	32,923	0.00%
2018/07/27	8	241.25	6	243.42	244.50	2	33,017	0.01%
2018/07/26	1	240.00	2.1	241.41	241.00	-1.1	33,123	0.00%
2018/07/24	1	239.00	1	240.00	241.00	0	33,366	0.00%
2018/07/23	1	240.50	5	241.49	241.00	-4	33,482	-0.01%
2018/07/20	0	0.00	33	234.80	237.50	-33	33,414	-0.10%
2018/07/19	3	225.17	15	226.10	224.50	-12	32,463	-0.04%
2018/07/18	0	0.00	3	223.17	223.00	-3	32,412	-0.01%
2018/07/17	1	221.51	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0	224.00	0	0.00	223.50	0	34,591	0.00%
2018/07/13	0	0.00	4	223.13	224.50	-4	34,853	-0.01%
2018/07/12	0	221.00	1	221.50	220.50	-1	35,054	0.00%
2018/07/11	4	219.01	1	219.50	220.00	3	35,369	0.01%
2018/07/10	1	222.50	1	223.50	222.00	0	35,343	0.00%
2018/07/09	10	222.50	8	221.69	221.50	2	35,335	0.01%
2018/07/06	0	0.00	2	216.25	217.00	-2	34,988	-0.01%
2018/07/05	0	215.00	0	0.00	214.50	0	34,825	0.00%
2018/07/03	1	215.50	1	217.50	214.50	0	35,262	0.00%
2018/07/02	3	216.49	2	218.46	214.00	1	35,380	0.00%
2018/06/29	1	214.50	2	215.50	216.50	-1	35,116	0.00%
2018/06/28	10.1	211.42	13.2	211.97	212.00	-3	34,561	-0.01%
2018/06/27	10	213.95	6	213.58	213.00	4	34,197	0.01%
2018/06/26	8	214.45	2	214.50	214.50	6	34,118	0.02%
2018/06/25	3	218.18	0	0.00	218.00	3	33,893	0.01%
2018/06/22	4	225.75	2	226.25	227.50	2	33,591	0.01%
2018/06/21	11	226.55	0	0.00	226.50	11	33,470	0.03%
2018/06/20	3	225.17	1	225.00	226.00	2	33,799	0.01%
2018/06/19	8.9	224.82	1	225.50	225.00	7.9	33,570	0.02%
2018/06/14	1	228.00	0	0.00	226.50	1	32,572	0.00%
2018/06/13	0	0.00	1	228.50	232.00	-1	32,313	0.00%
2018/06/12	0	0.00	3	226.83	229.00	-3	32,759	-0.01%
2018/06/11	0	226.50	0	0.00	226.00	0	32,578	0.00%
2018/06/08	1	226.53	1	226.00	227.00	0	32,607	0.00%
2018/06/07	1	229.04	1	231.00	230.00	0	32,765	0.00%
2018/06/06	1	227.50	0	0.00	230.00	1	32,750	0.00%
2018/06/05	0	0.00	4	229.13	229.00	-4	32,574	-0.01%
2018/06/04	0	0.00	5	227.90	229.00	-5	32,455	-0.02%
2018/06/01	0	0.00	1	226.00	224.00	-1	32,440	0.00%
2018/05/31	3	221.84	7	221.64	224.00	-4	32,409	-0.01%
2018/05/30	20.2	221.37	8	221.81	221.00	12.2	31,255	0.04%
2018/05/29	12	224.42	7	224.43	225.00	5	31,011	0.02%
2018/05/25	0	0.00	2	229.00	228.50	-2	31,628	-0.01%
2018/05/23	0	0.00	1	228.50	228.50	-1	32,176	0.00%
2018/05/22	1	232.00	0	0.00	229.00	1	32,384	0.00%
2018/05/21	3	228.50	1	228.50	229.00	2	33,201	0.01%
2018/05/18	3	224.00	0	0.00	223.50	3	33,520	0.01%
2018/05/17	14	228.11	0	0.00	226.50	14	34,144	0.04%
2018/05/16	0	0.00	10	229.50	230.50	-10	34,198	-0.03%
2018/05/15	1	230.50	0	0.00	230.50	1	35,284	0.00%
2018/05/14	2	233.50	46	233.50	233.00	-44	36,592	-0.12%
2018/05/11	1	231.50	5	232.40	233.00	-4	36,958	-0.01%
2018/05/10	1	229.50	2	230.50	229.50	-1	36,874	0.00%
2018/05/09	2	229.25	10	230.10	229.50	-8	36,923	-0.02%
2018/05/08	2	226.50	4	226.88	228.00	-2	37,064	-0.01%
2018/05/07	2	224.75	1	222.00	223.50	1	37,006	0.00%
2018/05/03	2.1	220.79	4	220.75	220.50	-1.9	37,294	-0.01%
2018/05/02	6	224.58	0	0.00	223.00	6	37,478	0.02%
2018/04/30	12	227.50	3	227.50	227.00	9	37,532	0.02%
2018/04/27	13	223.69	2	223.00	223.50	11	37,613	0.03%
2018/04/26	7.2	223.83	3	222.17	222.00	4.2	37,760	0.01%
2018/04/25	11.2	225.47	6	225.25	225.00	5.2	37,796	0.01%
2018/04/24	2	225.50	4	226.13	227.00	-2	37,849	-0.01%
2018/04/23	21.5	226.79	9	226.78	226.50	12.5	37,800	0.03%
2018/04/20	34	229.49	25	230.06	229.00	9	36,980	0.02%
2018/04/19	0	0.00	3	243.33	244.50	-3	35,299	-0.01%
2018/04/18	4.1	238.79	2	240.50	238.00	2.1	35,126	0.01%
2018/04/17	8	239.94	0	0.00	238.00	8	34,926	0.02%
2018/04/13	1	245.50	0	0.00	244.50	1	34,619	0.00%
2018/04/11	24	247.04	23	247.50	248.00	1	34,661	0.00%
2018/04/10	0	0.00	2	248.00	245.50	-2	34,785	-0.01%
2018/04/09	0	246.00	0	0.00	245.00	0	34,854	0.00%
2018/04/03	1.1	243.32	0	0.00	244.00	1.1	34,577	0.00%
2018/04/02	1	246.51	0	0.00	246.50	1	34,396	0.00%
2018/03/31	0	248.00	0	0.00	247.50	0	34,507	0.00%
2018/03/30	1	246.02	1	248.00	246.00	0	34,655	0.00%
2018/03/29	2	243.03	3	245.67	244.00	-1	34,601	0.00%
2018/03/28	11	245.14	0	0.00	245.00	11	34,075	0.03%
2018/03/27	0	0.00	8	248.38	251.00	-8	33,899	-0.02%
2018/03/26	3	242.67	4	242.00	243.50	-1	33,692	0.00%
2018/03/23	13	245.12	4	244.75	245.00	9	33,514	0.03%
2018/03/22	2	250.75	0	0.00	251.50	2	33,070	0.01%
2018/03/21	1	252.00	0	0.00	252.50	1	32,862	0.00%
2018/03/20	1	251.50	0	0.00	253.00	1	33,090	0.00%
2018/03/19	6	252.08	1	254.50	255.00	5	33,013	0.02%
2018/03/16	5	250.50	3	254.50	255.00	2	32,954	0.01%
2018/03/15	2	255.00	1	256.50	255.00	1	32,269	0.00%
2018/03/14	4	256.25	0	0.00	257.00	4	32,291	0.01%
2018/03/13	2	256.75	11	257.59	259.00	-9	32,532	-0.03%
2018/03/12	2	254.25	7.2	253.15	254.00	-5.2	32,664	-0.02%
2018/03/09	2	249.25	1	250.00	250.50	1	32,824	0.00%
2018/03/08	0	0.00	9	251.06	249.50	-9	32,997	-0.03%
2018/03/07	8	247.38	2	247.50	247.00	6	33,036	0.02%
2018/03/06	1	248.50	17	247.91	250.00	-16	33,170	-0.05%
2018/03/05	0	242.00	3	242.00	241.50	-3	34,461	-0.01%
2018/03/02	8	239.38	0	0.00	240.00	8	34,446	0.02%
2018/03/01	2	243.52	0	0.00	243.00	2	34,659	0.01%
2018/02/27	5	248.20	1	250.50	246.00	4	34,534	0.01%
2018/02/26	1	247.00	1	246.50	246.50	0	34,040	0.00%
2018/02/23	1	243.51	5	244.80	245.00	-4	33,597	-0.01%
2018/02/22	4	240.51	0	0.00	239.50	4	33,593	0.01%
2018/02/21	2.1	242.79	5	243.70	242.50	-2.9	33,281	-0.01%
2018/02/12	2.1	236.10	0	0.00	236.50	2.1	32,361	0.01%
2018/02/09	3.1	230.51	3	230.00	232.50	0.1	32,079	0.00%
2018/02/08	5	238.61	4	238.50	238.50	1	31,259	0.00%
2018/02/07	7	243.36	1	245.00	240.00	6	31,221	0.02%
2018/02/06	23.1	239.63	9	239.67	239.00	14.1	30,169	0.05%
2018/02/05	8.4	252.35	1	251.00	253.00	7.4	28,665	0.03%
2018/02/02	3	256.83	2	259.50	259.50	1	28,141	0.00%
2018/02/01	0	0.00	9	260.06	259.50	-9	28,051	-0.03%
2018/01/31	1.1	253.18	3	254.50	255.00	-1.9	27,779	-0.01%
2018/01/30	3	253.33	5	256.00	253.00	-2	27,379	-0.01%
2018/01/29	5	257.00	2.7	259.61	258.50	2.3	27,115	0.01%
2018/01/26	8	254.81	10.3	256.58	255.00	-2.3	26,890	-0.01%
2018/01/25	9	258.61	8	259.94	258.00	1	26,495	0.00%
2018/01/24	20.1	258.72	8	257.56	258.00	12.1	26,090	0.05%
2018/01/23	4	264.00	9	265.00	266.00	-5	25,771	-0.02%
2018/01/22	10	260.60	4	258.88	261.50	6	25,676	0.02%
2018/01/19	0	0.00	9	253.78	255.50	-9	25,252	-0.04%
2018/01/18	1	246.00	13.5	247.82	248.50	-12.5	24,628	-0.05%
2018/01/17	0	0.00	3	242.17	242.00	-3	24,080	-0.01%
2018/01/12	1	235.50	1	237.00	237.00	0	23,548	0.00%
2018/01/11	3	233.33	0	0.00	235.00	3	23,580	0.01%
2018/01/10	3	236.33	0	0.00	236.50	3	23,554	0.01%
2018/01/09	2	240.25	0.2	240.50	242.00	1.8	23,454	0.01%
2018/01/08	0	0.00	3	241.67	242.00	-3	23,468	-0.01%
2018/01/05	3	239.33	2.1	239.95	240.00	0.9	23,517	0.00%
2018/01/04	2	237.50	2	239.25	239.50	0	23,848	0.00%
2018/01/03	1.1	236.50	9	237.22	237.00	-7.9	24,422	-0.03%
2018/01/02	0	0.00	2	232.25	232.50	-2	24,194	-0.01%