台積電 (2330)-玉山-南京東路券商分點個股進出

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
1000
漲跌
▼15
漲幅
-1.48%
成交量
35,720張
產業
上市半導體類股
9898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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/09/27	12.7	1005.21	6.9	1010.55	1000.00	5.8	42,726	0.01%
2024/09/26	4.1	1008.64	18.3	1011.63	1015.00	-14.2	42,554	-0.03%
2024/09/25	19	999.44	34.7	999.22	1005.00	-15.8	42,252	-0.04%
2024/09/24	19.4	975.22	58.7	979.53	987.00	-39.4	42,250	-0.09%
2024/09/23	6.5	973.13	4.2	974.05	977.00	2.3	42,467	0.01%
2024/09/20	9.2	978.48	42.9	977.62	973.00	-33.6	42,975	-0.08%
2024/09/19	10.4	942.88	24.5	948.02	960.00	-14.2	42,929	-0.03%
2024/09/18	12.9	938.73	16.6	943.42	941.00	-3.7	43,489	-0.01%
2024/09/16	5.7	947.00	3.8	949.00	947.00	1.9	44,488	0.00%
2024/09/13	12.9	946.17	15.2	947.21	947.00	-2.3	45,065	-0.01%
2024/09/12	7.4	939.22	55.2	935.89	940.00	-47.8	45,846	-0.10%
2024/09/11	6.8	902.05	6.3	903.01	901.00	0.4	45,819	0.00%
2024/09/10	14.1	905.50	12.9	906.05	904.00	1.2	45,957	0.00%
2024/09/09	31.3	896.20	6.4	897.24	899.00	24.9	46,040	0.05%
2024/09/06	5.2	909.03	15.7	914.06	918.00	-10.5	46,372	-0.02%
2024/09/05	13.4	906.14	14.3	909.52	902.00	-0.9	46,766	0.00%
2024/09/04	109.6	895.57	13.9	895.26	889.00	95.7	47,061	0.20%	大買/
2024/09/03	18.1	942.41	4	947.31	940.00	14	46,422	0.03%
2024/09/02	8.5	947.05	23.5	951.02	948.00	-14.9	47,144	-0.03%
2024/08/30	22.1	946.67	13.6	948.99	944.00	8.5	47,366	0.02%
2024/08/29	32.8	941.83	9.5	944.68	943.00	23.3	46,772	0.05%
2024/08/28	10	948.20	25.8	957.47	964.00	-15.8	46,519	-0.03%
2024/08/27	14.7	942.40	5.7	944.03	942.00	9	47,291	0.02%
2024/08/26	18.9	953.16	9.5	952.43	950.00	9.4	47,613	0.02%
2024/08/23	62.1	945.63	34.5	946.10	949.00	27.6	47,753	0.06%
2024/08/22	15.1	951.85	33.6	952.76	951.00	-18.5	47,715	-0.04%
2024/08/21	26.7	959.51	7.2	960.60	958.00	19.5	47,755	0.04%
2024/08/20	8.5	972.43	4.4	972.16	973.00	4.1	47,827	0.01%
2024/08/19	24.7	969.09	16.9	968.67	973.00	7.8	48,047	0.02%
2024/08/16	12.8	963.39	45.5	964.45	969.00	-32.7	48,302	-0.07%
2024/08/15	13.6	943.99	11.6	946.58	943.00	2	47,896	0.00%
2024/08/14	12.9	950.70	30.4	951.21	948.00	-17.4	48,052	-0.04%
2024/08/13	13.9	939.66	10.5	940.44	941.00	3.4	47,876	0.01%
2024/08/12	9.1	938.69	26.2	942.63	940.00	-17.1	48,179	-0.04%
2024/08/09	21	927.77	31.9	930.05	934.00	-10.8	48,197	-0.02%
2024/08/08	38.8	896.24	15.7	897.72	896.00	23.1	47,853	0.05%
2024/08/07	14.8	903.66	36.5	907.45	920.00	-21.7	47,797	-0.05%
2024/08/06	26.4	866.78	71.9	865.05	880.00	-45.5	47,229	-0.10%
2024/08/05	118.1	835.34	60.5	841.53	815.00	57.6	45,881	0.13%	大買/
2024/08/02	107.5	916.58	23.9	917.79	903.00	83.5	43,850	0.19%	大買/
2024/08/01	47.3	957.20	20.4	960.34	960.00	26.9	43,151	0.06%
2024/07/31	29.9	931.08	16	933.40	934.00	13.8	42,905	0.03%
2024/07/30	19.3	933.55	25.6	934.22	940.00	-6.3	42,739	-0.01%
2024/07/29	15.6	941.26	15.9	943.68	944.00	-0.3	42,718	0.00%
2024/07/26	77.2	924.00	15.6	923.19	924.00	61.6	42,689	0.14%
2024/07/23	45.6	963.91	27.5	968.47	979.00	18.2	41,768	0.04%
2024/07/22	71.8	947.31	41.2	947.81	939.00	30.6	41,526	0.07%
2024/07/19	114.8	983.08	50.7	981.28	970.00	64.1	40,620	0.16%	大買/
2024/07/18	61.5	995.18	19.3	997.94	1005.00	42.1	39,739	0.11%
2024/07/17	36.5	1033.90	6.3	1036.02	1030.00	30.2	38,880	0.08%
2024/07/16	11.5	1055.56	4.5	1050.06	1055.00	7	38,755	0.02%
2024/07/15	24	1038.04	4.2	1037.55	1040.00	19.8	40,401	0.05%
2024/07/12	70.2	1034.40	20.7	1029.72	1040.00	49.5	40,488	0.12%
2024/07/11	8	1066.54	89.3	1071.44	1080.00	-81.3	39,914	-0.20%
2024/07/10	53.7	1031.93	5.3	1036.46	1045.00	48.4	40,045	0.12%
2024/07/09	34.9	1041.53	4.7	1046.08	1040.00	30.1	39,924	0.08%
2024/07/08	18.1	1035.07	64.6	1041.83	1035.00	-46.5	39,676	-0.12%
2024/07/05	9	1004.25	3	1005.02	1005.00	6	39,427	0.02%
2024/07/04	13.1	1000.13	35	1002.05	1005.00	-21.8	39,553	-0.06%
2024/07/03	12.4	975.91	18.6	973.81	979.00	-6.2	39,802	-0.02%
2024/07/02	20.3	963.75	30.4	962.16	960.00	-10.1	39,938	-0.03%
2024/07/01	31	967.30	6.7	972.36	968.00	24.3	40,029	0.06%
2024/06/28	17	958.50	9.2	966.60	966.00	7.8	40,330	0.02%
2024/06/27	8	952.59	8.9	958.27	960.00	-0.8	40,028	0.00%
2024/06/26	23	956.31	18	955.89	960.00	5	39,672	0.01%
2024/06/25	30.7	933.45	14	933.17	945.00	16.7	39,377	0.04%
2024/06/24	66.8	947.39	15.2	950.05	940.00	51.6	38,734	0.13%
2024/06/21	30.1	967.84	25.1	967.49	970.00	5	38,312	0.01%
2024/06/20	18.2	974.94	1.5	975.66	981.00	16.7	37,171	0.04%
2024/06/19	45.7	968.35	85.4	977.22	981.00	-39.7	36,878	-0.11%
2024/06/18	13.8	943.64	14.4	943.55	943.00	-0.6	36,442	0.00%
2024/06/17	13.5	921.07	6.7	921.10	921.00	6.8	36,499	0.02%
2024/06/14	15.9	911.83	8.6	919.03	922.00	7.3	36,563	0.02%
2024/06/13	22.4	921.34	10.3	926.61	919.00	12	36,649	0.03%
2024/06/12	4.6	899.40	32.9	904.74	909.00	-28.3	36,940	-0.08%
2024/06/11	9.1	889.37	7.5	892.09	883.00	1.6	36,839	0.00%
2024/06/07	19.3	880.94	5.5	881.94	879.00	13.8	36,647	0.04%
2024/06/06	16.4	892.77	46.2	895.22	894.00	-29.9	36,931	-0.08%
2024/06/05	11.8	841.62	15	849.55	854.00	-3.2	36,962	-0.01%
2024/06/04	17.8	841.14	1.1	840.91	839.00	16.7	37,879	0.04%
2024/06/03	27.7	847.52	14.3	845.01	846.00	13.4	38,604	0.03%
2024/05/31	41.6	833.94	5.6	840.45	821.00	36	38,859	0.09%
2024/05/30	37.5	842.66	6.8	845.31	838.00	30.8	38,642	0.08%
2024/05/29	20.9	859.55	5.6	859.89	857.00	15.4	39,487	0.04%
2024/05/28	20	867.71	5.1	870.76	865.00	14.9	39,320	0.04%
2024/05/27	24.1	873.16	4.2	873.07	869.00	19.9	39,804	0.05%
2024/05/24	16.4	865.08	8.6	867.84	867.00	7.8	39,909	0.02%
2024/05/23	12.4	873.08	17.7	873.69	875.00	-5.3	39,820	-0.01%
2024/05/22	7.5	858.87	39.2	855.05	864.00	-31.8	39,973	-0.08%
2024/05/21	1.3	831.75	11.3	836.26	841.00	-10.1	39,914	-0.03%
2024/05/20	33.7	827.49	6.4	833.14	835.00	27.3	40,095	0.07%
2024/05/17	9.9	836.72	30.5	837.31	835.00	-20.6	40,117	-0.05%
2024/05/16	8.3	844.33	11.8	850.07	841.00	-3.5	40,253	-0.01%
2024/05/15	0.4	840.56	12.6	840.57	839.00	-12.2	40,258	-0.03%
2024/05/14	1.5	818.02	10.6	823.38	825.00	-9.1	41,481	-0.02%
2024/05/13	3.5	819.51	15.3	821.07	819.00	-11.8	41,736	-0.03%
2024/05/10	4.3	801.75	19.8	802.75	802.00	-15.5	41,595	-0.04%
2024/05/09	2.7	798.60	2.5	800.27	796.00	0.2	41,926	0.00%
2024/05/08	6.4	794.82	8.5	800.05	802.00	-2.1	42,249	0.00%
2024/05/07	2.6	793.74	15.9	796.31	800.00	-13.3	42,488	-0.03%
2024/05/06	2.6	790.23	10.6	790.78	786.00	-8	42,386	-0.02%
2024/05/03	4.1	780.43	6.1	781.90	780.00	-2	42,528	0.00%
2024/05/02	39.1	776.65	13.1	780.21	772.00	26	42,896	0.06%
2024/04/30	4.8	797.37	7.5	799.59	790.00	-2.7	42,664	-0.01%
2024/04/29	3.2	789.68	13.7	790.49	795.00	-10.5	42,697	-0.02%
2024/04/26	6.4	785.11	26.1	786.74	782.00	-19.7	43,335	-0.05%
2024/04/25	28.7	767.80	7.3	768.63	766.00	21.5	45,474	0.05%
2024/04/24	9.7	779.31	35.4	779.27	783.00	-25.7	45,451	-0.06%
2024/04/23	12.1	755.28	7.2	755.67	754.00	4.9	45,504	0.01%
2024/04/22	21.1	748.69	5.1	746.41	742.00	16	45,451	0.04%
2024/04/19	106.7	759.24	65.6	752.63	750.00	41.1	45,029	0.09%	大買/
2024/04/18	15.2	798.72	10.3	804.16	804.00	4.9	43,123	0.01%
2024/04/17	5.5	800.96	9	802.57	804.00	-3.5	42,797	-0.01%
2024/04/16	53.1	789.42	5.9	791.68	788.00	47.2	42,440	0.11%
2024/04/15	31.9	807.73	9.1	807.55	806.00	22.8	41,990	0.05%
2024/04/12	19.5	820.24	5.7	823.37	818.00	13.8	41,638	0.03%
2024/04/11	16.4	815.32	3.5	816.00	820.00	12.9	41,415	0.03%
2024/04/10	9.4	815.42	5.9	815.17	815.00	3.6	41,251	0.01%
2024/04/09	3.7	816.60	32.2	809.05	819.00	-28.5	41,412	-0.07%
2024/04/08	1.9	784.96	3.5	789.44	783.00	-1.6	40,900	0.00%
2024/04/03	10.8	780.39	0.3	783.94	780.00	10.4	40,670	0.03%
2024/04/02	21.5	784.02	22.5	788.23	790.00	-1	40,580	0.00%
2024/04/01	17.7	771.37	7.1	776.15	770.00	10.6	40,503	0.03%
2024/03/29	0.2	775.96	3	777.79	779.00	-2.8	40,421	-0.01%
2024/03/28	4	771.90	3.6	772.07	769.00	0.4	40,274	0.00%
2024/03/27	5.6	781.91	0.1	782.51	779.00	5.5	40,132	0.01%
2024/03/26	3.7	784.04	27.7	785.53	782.00	-24	40,235	-0.06%
2024/03/25	2.4	782.08	2.1	785.58	780.00	0.3	40,186	0.00%
2024/03/22	16.4	780.40	4.5	781.98	785.00	11.9	40,326	0.03%
2024/03/21	0.4	779.29	18.7	777.56	784.00	-18.3	40,250	-0.05%
2024/03/20	8.8	758.66	1.5	758.24	758.00	7.4	40,390	0.02%
2024/03/19	6.6	759.13	1.1	761.98	762.00	5.5	40,358	0.01%
2024/03/18	29.5	758.58	6.3	763.07	764.00	23.1	40,239	0.06%
2024/03/15	34.8	769.32	2.7	765.43	753.00	32.2	40,003	0.08%
2024/03/14	21.8	779.53	15.8	780.83	784.00	6	39,238	0.02%
2024/03/13	8.3	780.34	10.3	780.21	779.00	-2.1	39,097	-0.01%
2024/03/12	34.5	766.72	20	763.50	770.00	14.5	38,832	0.04%
2024/03/11	20.3	767.35	5	767.01	766.00	15.4	38,223	0.04%
2024/03/08	14.9	783.86	74.4	788.27	784.00	-59.5	37,515	-0.16%
2024/03/07	13.8	762.06	19.7	763.57	760.00	-5.9	36,513	-0.02%
2024/03/06	27	732.93	34.6	727.55	735.00	-7.6	35,786	-0.02%
2024/03/05	19.7	733.35	15.6	734.38	730.00	4	35,845	0.01%
2024/03/04	19	721.58	43.4	720.16	725.00	-24.4	35,187	-0.07%
2024/03/01	8	692.12	1.2	689.04	689.00	6.9	34,147	0.02%
2024/02/29	21.5	689.41	3.8	690.98	690.00	17.7	34,066	0.05%
2024/02/27	11.5	694.83	8.7	698.33	698.00	2.8	33,328	0.01%
2024/02/26	20.3	697.66	2.1	698.48	698.00	18.1	33,020	0.05%
2024/02/23	20.8	698.98	28.8	699.22	697.00	-8	32,906	-0.02%
2024/02/22	9.1	690.76	12.5	688.66	692.00	-3.4	32,731	-0.01%
2024/02/21	6.4	680.16	3	679.68	681.00	3.4	32,546	0.01%
2024/02/20	3.3	682.60	7.4	681.89	687.00	-4.1	32,404	-0.01%
2024/02/19	3.8	679.73	4.4	677.93	678.00	-0.6	32,373	0.00%
2024/02/16	19.5	686.92	9.4	692.90	683.00	10.1	32,637	0.03%
2024/02/15	24.3	697.46	81.6	698.08	697.00	-57.3	32,260	-0.18%
2024/02/05	6.5	642.98	17.4	643.99	646.00	-10.9	31,111	-0.04%
2024/02/02	0.1	629.36	3.6	631.82	635.00	-3.5	30,594	-0.01%
2024/02/01	7.8	621.37	4.2	623.67	628.00	3.5	30,374	0.01%
2024/01/31	14.3	631.49	5.1	631.67	628.00	9.1	29,881	0.03%
2024/01/30	2.6	645.82	4.4	645.33	642.00	-1.8	29,440	-0.01%
2024/01/29	0.8	644.00	13.2	645.41	648.00	-12.4	29,324	-0.04%
2024/01/26	3.6	643.03	17.3	644.16	644.00	-13.7	29,119	-0.05%
2024/01/25	3.7	634.74	64.4	637.27	642.00	-60.7	28,924	-0.21%
2024/01/24	1.6	627.91	9.2	628.75	627.00	-7.6	28,285	-0.03%
2024/01/23	4.6	626.78	10.9	627.27	628.00	-6.3	28,269	-0.02%
2024/01/22	14.2	628.72	10.7	627.57	626.00	3.5	27,943	0.01%
2024/01/19	7.2	617.18	304.9	619.37	626.00	-297.6	27,121	-1.10%	大賣/鉅額交易
2024/01/18	1.1	587.91	109.7	586.74	588.00	-108.6	24,908	-0.44%	大賣/鉅額交易
2024/01/17	1.8	580.06	2.2	581.69	581.00	-0.5	24,732	0.00%
2024/01/16	3.1	581.98	8.1	582.72	580.00	-5	24,272	-0.02%
2024/01/15	4.1	586.72	8.1	589.22	586.00	-4	24,197	-0.02%
2024/01/12	0.2	583.61	7.6	583.27	584.00	-7.4	24,611	-0.03%
2024/01/11	0.6	585.07	7.1	587.13	586.00	-6.5	24,717	-0.03%
2024/01/10	10.5	584.91	3.5	584.89	584.00	7	24,757	0.03%
2024/01/09	0.1	585.59	14.3	586.73	586.00	-14.2	24,846	-0.06%
2024/01/08	34	582.41	11.4	582.98	583.00	22.6	24,802	0.09%
2024/01/05	47.2	577.76	0.2	576.88	576.00	47	25,025	0.19%
2024/01/04	11.4	578.39	1	580.00	580.00	10.4	25,291	0.04%
2024/01/03	17.5	579.10	0.2	578.35	578.00	17.3	25,813	0.07%
2024/01/02	5.1	591.00	7.8	591.76	593.00	-2.6	25,450	-0.01%
2023/12/29	1.2	592.79	9.9	590.95	593.00	-8.7	25,432	-0.03%
2023/12/28	1.8	591.19	7.9	591.72	593.00	-6.1	25,597	-0.02%
2023/12/27	1.2	590.44	21.5	590.02	592.00	-20.3	25,414	-0.08%
2023/12/26	1.1	582.11	10.4	585.47	586.00	-9.3	25,282	-0.04%
2023/12/25	3.1	581.98	5.6	582.88	581.00	-2.6	25,343	-0.01%
2023/12/22	2.1	579.52	11.2	580.70	582.00	-9.1	25,464	-0.04%
2023/12/21	15.9	576.30	5.3	577.99	577.00	10.6	25,591	0.04%
2023/12/20	3.5	584.63	4.2	584.72	585.00	-0.7	25,461	0.00%
2023/12/19	2.1	585.80	5.6	585.85	585.00	-3.4	25,310	-0.01%
2023/12/18	2.1	580.92	9.1	583.46	585.00	-7.1	25,370	-0.03%
2023/12/15	3.3	582.61	76	585.29	585.00	-72.7	25,345	-0.29%
2023/12/14	1	580.99	14.6	580.79	582.00	-13.6	24,755	-0.05%
2023/12/13	2.2	577.02	1	577.00	577.00	1.2	24,710	0.00%
2023/12/12	1	579.99	21.9	578.69	578.00	-20.9	25,035	-0.08%
2023/12/11	4.2	573.16	0.1	573.00	574.00	4.2	24,831	0.02%
2023/12/08	2.4	570.73	8.5	576.78	570.00	-6.2	24,645	-0.03%
2023/12/07	6.5	567.04	0	568.00	566.00	6.5	24,353	0.03%
2023/12/06	2.1	570.53	2	570.50	570.00	0.1	24,250	0.00%
2023/12/05	13.3	567.80	0.1	570.00	570.00	13.3	24,146	0.05%
2023/12/04	7.2	572.79	0.1	576.00	574.00	7.1	24,120	0.03%
2023/12/01	3	578.29	7.6	577.21	579.00	-4.6	23,907	-0.02%
2023/11/30	2	571.52	3.2	576.75	577.00	-1.2	23,643	0.00%
2023/11/29	15.5	573.39	0.1	577.49	574.00	15.3	23,015	0.07%
2023/11/28	6.1	573.32	2.4	574.30	575.00	3.7	22,828	0.02%
2023/11/27	9.3	569.74	41.2	570.00	568.00	-31.9	23,063	-0.14%
2023/11/24	12.7	574.77	0.1	576.00	575.00	12.6	23,006	0.05%
2023/11/23	1	577.94	1.7	575.86	578.00	-0.7	23,014	0.00%
2023/11/22	28.5	575.30	1.4	577.02	577.00	27.2	22,923	0.12%
2023/11/21	25.2	584.03	14.5	583.71	585.00	10.7	22,959	0.05%
2023/11/20	5.1	576.04	24	576.00	577.00	-18.9	22,748	-0.08%
2023/11/17	2.2	580.89	6	582.33	580.00	-3.8	22,725	-0.02%
2023/11/16	2	578.51	12.2	580.37	583.00	-10.2	22,602	-0.05%
2023/11/15	20.4	579.60	33.1	580.55	581.00	-12.8	22,408	-0.06%
2023/11/14	5	572.00	22.3	573.99	572.00	-17.3	21,864	-0.08%
2023/11/13	27.6	573.95	50.6	573.97	571.00	-22.9	21,885	-0.10%
2023/11/10	0.2	554.03	10.1	555.99	557.00	-10	21,625	-0.05%
2023/11/09	0	0.00	0.5	554.50	557.00	-0.5	21,644	0.00%
2023/11/08	8.3	555.25	3.3	555.49	556.00	5	21,773	0.02%
2023/11/07	0	0.00	31.1	552.39	555.00	-31.1	21,811	-0.14%
2023/11/06	12.3	553.37	21.7	554.52	550.00	-9.3	21,863	-0.04%
2023/11/03	16.1	547.25	14.7	547.21	549.00	1.4	21,616	0.01%
2023/11/02	11.1	540.46	13.5	541.56	547.00	-2.4	21,676	-0.01%
2023/11/01	11.8	530.01	0	0.00	528.00	11.8	21,426	0.06%
2023/10/31	5.3	529.95	9.1	527.26	529.00	-3.8	21,637	-0.02%
2023/10/30	2.7	531.15	2	531.00	532.00	0.7	21,635	0.00%
2023/10/27	3.3	534.29	0	0.00	533.00	3.3	21,549	0.02%
2023/10/26	13.6	531.78	4	531.75	531.00	9.6	21,691	0.04%
2023/10/25	6.1	546.64	3.1	549.93	544.00	3	21,530	0.01%
2023/10/24	6.1	544.66	1.2	543.92	544.00	4.9	21,458	0.02%
2023/10/23	5.3	544.72	1.1	546.02	544.00	4.2	21,430	0.02%
2023/10/20	2.1	550.46	19.6	552.15	556.00	-17.5	21,377	-0.08%
2023/10/19	1.5	546.46	3.5	546.29	546.00	-2	21,032	-0.01%
2023/10/18	3.6	542.91	5.2	545.04	540.00	-1.7	21,428	-0.01%
2023/10/17	1.1	550.86	7	550.01	551.00	-5.9	21,240	-0.03%
2023/10/16	2.2	544.00	1.1	544.03	545.00	1.1	21,309	0.00%
2023/10/13	0.4	548.17	8.2	550.66	553.00	-7.9	21,326	-0.04%
2023/10/12	0.2	546.51	21.6	548.64	550.00	-21.4	21,037	-0.10%
2023/10/11	5.5	542.29	27.2	542.27	544.00	-21.6	20,854	-0.10%
2023/10/06	0.1	530.00	3.4	531.03	532.00	-3.4	20,500	-0.02%
2023/10/05	2.3	525.20	4.2	527.74	528.00	-1.9	20,505	-0.01%
2023/10/04	14.8	521.16	1	520.06	520.00	13.7	20,386	0.07%
2023/10/03	7.4	529.64	2	531.50	529.00	5.4	20,221	0.03%
2023/10/02	1.1	532.90	6.3	532.00	533.00	-5.2	20,293	-0.03%
2023/09/28	2.7	523.08	2.1	523.47	523.00	0.6	20,345	0.00%
2023/09/27	4.4	518.32	2.2	519.83	522.00	2.2	20,265	0.01%
2023/09/26	17.2	520.74	1.1	521.09	519.00	16.1	20,271	0.08%
2023/09/25	10	525.31	1	528.00	525.00	9	20,079	0.04%
2023/09/22	15.1	522.92	3	523.34	522.00	12.1	20,171	0.06%
2023/09/21	21.1	528.40	3.3	528.18	527.00	17.8	19,970	0.09%
2023/09/20	24.8	536.07	1	536.00	535.00	23.8	19,742	0.12%
2023/09/19	18.2	538.54	0.6	539.22	538.00	17.5	19,690	0.09%
2023/09/18	20.2	543.14	1	542.00	540.00	19.2	19,827	0.10%
2023/09/15	3.1	548.78	4.2	556.02	558.00	-1.1	19,578	-0.01%
2023/09/14	1.2	546.66	9.4	547.22	550.00	-8.2	19,139	-0.04%
2023/09/13	7.7	543.61	4.5	543.78	541.00	3.2	19,092	0.02%
2023/09/12	2.7	537.54	1.2	542.37	544.00	1.6	19,458	0.01%
2023/09/11	17	537.13	0	538.33	536.00	17	19,647	0.09%
2023/09/08	12	537.31	1	537.00	539.00	11	19,796	0.06%
2023/09/07	24.4	544.09	1	544.01	542.00	23.4	20,476	0.11%
2023/09/06	0.4	552.31	0.1	553.00	550.00	0.3	20,571	0.00%
2023/09/05	3.1	551.70	2	552.50	552.00	1.1	20,653	0.01%
2023/09/04	2.1	552.95	1.4	555.67	557.00	0.7	20,834	0.00%
2023/09/01	3.1	547.60	1.3	550.71	548.00	1.8	21,135	0.01%
2023/08/31	0.7	551.12	0	550.00	549.00	0.6	21,244	0.00%
2023/08/30	1	558.94	3.3	558.20	555.00	-2.3	20,850	-0.01%
2023/08/29	3.7	548.04	3.1	551.00	552.00	0.6	21,101	0.00%
2023/08/28	1.8	549.84	2.5	551.33	549.00	-0.7	21,334	0.00%
2023/08/25	16.7	548.28	0.1	548.86	546.00	16.6	22,536	0.07%
2023/08/24	2.6	562.04	12.1	561.15	564.00	-9.5	22,803	-0.04%
2023/08/23	1.3	549.81	21.5	550.79	552.00	-20.3	23,325	-0.09%
2023/08/22	0.4	541.12	2.6	542.18	541.00	-2.2	24,576	-0.01%
2023/08/21	4.9	536.57	3.3	537.00	537.00	1.7	25,396	0.01%
2023/08/18	13.7	541.09	0	541.00	539.00	13.7	25,437	0.05%
2023/08/17	16.5	538.95	0	544.71	544.00	16.5	25,471	0.06%
2023/08/16	8	538.87	0.3	539.41	542.00	7.7	25,376	0.03%
2023/08/15	3.5	541.61	0.1	542.00	542.00	3.4	25,440	0.01%
2023/08/14	11	539.41	1.1	540.98	541.00	10	25,923	0.04%
2023/08/11	15.2	550.45	1	555.98	546.00	14.2	26,265	0.05%
2023/08/10	7.5	551.51	1.8	551.44	551.00	5.7	26,324	0.02%
2023/08/09	0.3	554.96	0.8	555.75	554.00	-0.5	26,248	0.00%
2023/08/08	16.3	553.06	1.1	552.14	552.00	15.3	26,315	0.06%
2023/08/07	2.1	559.50	3.5	559.67	558.00	-1.3	26,222	-0.01%
2023/08/04	6.1	554.09	1	554.00	554.00	5.1	26,296	0.02%
2023/08/02	4.5	559.40	1	567.97	561.00	3.5	26,129	0.01%
2023/08/01	2.3	566.02	4	566.25	567.00	-1.7	25,890	-0.01%
2023/07/31	8.9	563.70	6.2	566.00	565.00	2.6	25,744	0.01%
2023/07/28	8.3	567.77	0.2	572.00	567.00	8.2	25,560	0.03%
2023/07/27	3.2	568.33	3.1	569.00	569.00	0.1	25,440	0.00%
2023/07/26	1.7	566.05	0	565.74	566.00	1.6	25,492	0.01%
2023/07/25	4	563.26	8.3	566.77	569.00	-4.3	25,684	-0.02%
2023/07/24	16.2	559.64	2.1	561.58	558.00	14.1	25,850	0.05%
2023/07/21	42.4	560.07	2.5	560.99	560.00	39.9	25,950	0.15%
2023/07/20	5.6	580.57	0	583.00	579.00	5.6	25,786	0.02%
2023/07/19	2.3	583.71	6.2	583.71	581.00	-3.9	25,816	-0.02%
2023/07/18	9.3	582.67	3.4	585.92	581.00	5.8	25,858	0.02%
2023/07/17	0.1	587.84	2.5	588.33	591.00	-2.5	25,796	-0.01%
2023/07/14	3	589.33	19.6	589.01	591.00	-16.6	25,918	-0.06%
2023/07/13	1	587.01	10.7	587.54	585.00	-9.7	25,786	-0.04%
2023/07/12	2.3	574.00	1.2	577.72	578.00	1.1	25,606	0.00%
2023/07/11	3.1	572.68	9.4	573.41	577.00	-6.3	25,648	-0.02%
2023/07/10	12.9	566.84	2.4	568.98	565.00	10.5	25,775	0.04%
2023/07/07	2.3	567.99	0	568.00	565.00	2.3	25,865	0.01%
2023/07/06	19.1	568.32	1.1	571.51	565.00	17.9	25,930	0.07%
2023/07/05	1.2	579.61	0.8	580.75	582.00	0.4	25,578	0.00%
2023/07/04	0.2	582.25	5.6	582.11	585.00	-5.4	25,472	-0.02%
2023/07/03	6.5	577.38	3.1	578.34	579.00	3.4	25,609	0.01%
2023/06/30	6.4	568.81	3.1	572.69	576.00	3.4	25,755	0.01%
2023/06/29	1.1	572.46	0.1	575.22	573.00	1	25,697	0.00%
2023/06/28	3.3	575.16	1	578.80	574.00	2.2	25,703	0.01%
2023/06/27	4	570.01	0.1	573.00	572.00	3.9	25,687	0.02%
2023/06/26	9.9	575.61	1.4	576.21	574.00	8.5	25,597	0.03%
2023/06/21	6.3	579.36	2.4	581.71	581.00	4	25,510	0.02%
2023/06/20	9.4	581.04	4.8	581.65	583.00	4.6	25,594	0.02%
2023/06/19	0.4	583.42	1.1	583.69	583.00	-0.8	26,029	0.00%
2023/06/16	1.9	587.17	2.8	584.37	589.00	-0.9	26,095	0.00%
2023/06/15	5.3	588.59	23.1	590.84	591.00	-17.8	25,657	-0.07%
2023/06/14	15.1	588.60	5.9	589.08	590.00	9.2	25,753	0.04%
2023/06/13	11.6	590.64	64.5	591.31	593.00	-52.9	25,726	-0.21%
2023/06/12	1.5	572.12	33	573.38	574.00	-31.4	25,178	-0.12%
2023/06/09	2	562.50	5.8	564.89	565.00	-3.8	25,079	-0.02%
2023/06/08	6.2	560.02	0	567.00	559.00	6.2	25,120	0.02%
2023/06/07	0.1	565.09	19	565.78	568.00	-18.9	25,136	-0.08%
2023/06/06	1	558.98	2.8	559.92	560.00	-1.8	25,036	-0.01%
2023/06/05	6.5	556.02	4.1	556.02	555.00	2.4	25,107	0.01%
2023/06/02	2.2	559.01	25.9	562.07	562.00	-23.8	25,241	-0.09%
2023/06/01	5.1	550.41	3	551.66	551.00	2	25,103	0.01%
2023/05/31	5.9	557.00	4.7	559.68	558.00	1.2	25,083	0.00%
2023/05/30	1.1	564.10	7.6	565.97	566.00	-6.5	24,007	-0.03%
2023/05/29	7.7	568.93	26.1	568.38	568.00	-18.4	23,997	-0.08%
2023/05/26	5.4	566.43	136.2	565.41	566.00	-130.8	23,782	-0.55%	大賣/鉅額交易
2023/05/25	5	541.79	48.4	540.89	543.00	-43.4	22,609	-0.19%
2023/05/24	2.1	526.39	3.6	525.89	525.00	-1.5	21,955	-0.01%
2023/05/23	4	527.00	9.5	527.46	530.00	-5.4	21,862	-0.02%
2023/05/22	1.1	529.97	2.7	530.48	531.00	-1.6	21,870	-0.01%
2023/05/19	3.2	532.19	13.7	530.83	532.00	-10.5	22,050	-0.05%
2023/05/18	3.2	529.28	25	529.72	530.00	-21.8	22,015	-0.10%
2023/05/17	2.2	512.55	41.8	517.58	519.00	-39.6	22,326	-0.18%
2023/05/16	2.3	503.96	11.2	505.88	505.00	-8.9	22,000	-0.04%
2023/05/15	4.4	497.38	1.1	497.92	495.50	3.2	22,027	0.01%
2023/05/12	6.7	499.85	2	502.95	496.00	4.6	22,278	0.02%
2023/05/11	6.7	499.85	2	502.95	499.00	4.6	22,285	0.02%
2023/05/10	7.5	502.16	1	500.04	503.00	6.5	22,646	0.03%
2023/05/09	0	0.00	12.2	507.44	510.00	-12.2	22,723	-0.05%
2023/05/08	8	503.63	2	503.53	504.00	6	22,966	0.03%
2023/05/05	0.4	499.92	1.4	499.91	500.00	-1	23,305	0.00%
2023/05/04	4.4	498.30	3.1	497.70	498.00	1.3	23,897	0.01%
2023/05/03	23.6	496.52	2.1	496.77	496.00	21.5	24,239	0.09%
2023/05/02	3.4	500.18	1.7	499.62	501.00	1.7	25,256	0.01%
2023/04/28	19.6	498.29	5.7	499.72	502.00	13.9	27,073	0.05%
2023/04/27	34.7	491.96	1.5	493.14	493.50	33.3	27,121	0.12%
2023/04/26	19.7	493.04	5	492.79	491.50	14.6	27,201	0.05%
2023/04/25	37	501.24	1.3	499.31	498.00	35.7	27,974	0.13%
2023/04/24	7	506.09	4.1	505.08	507.00	3	27,708	0.01%
2023/04/21	4	516.98	3.4	515.49	511.00	0.6	27,776	0.00%
2023/04/20	3.5	514.09	8.6	512.68	513.00	-5.1	27,903	-0.02%
2023/04/19	7.3	511.46	0	0.00	510.00	7.3	28,393	0.03%
2023/04/18	1.1	515.13	4	515.27	515.00	-2.9	28,390	-0.01%
2023/04/17	2.7	514.78	29.1	515.35	520.00	-26.5	28,529	-0.09%
2023/04/14	3.1	516.11	4.1	517.69	516.00	-1	28,605	0.00%
2023/04/13	17.7	513.86	1.3	510.93	510.00	16.4	28,552	0.06%
2023/04/12	12.8	518.79	1.2	519.19	520.00	11.5	28,488	0.04%
2023/04/11	5.1	524.06	6.6	523.82	524.00	-1.6	28,475	-0.01%
2023/04/10	0.3	530.64	0	0.00	529.00	0.3	28,640	0.00%
2023/04/07	5.5	530.91	0.6	530.62	531.00	5	28,687	0.02%
2023/04/06	2	529.38	1.1	528.98	530.00	0.8	28,691	0.00%
2023/03/31	1.1	535.99	3.2	536.52	533.00	-2.1	28,682	-0.01%
2023/03/30	0	534.00	3.7	534.59	535.00	-3.7	28,524	-0.01%
2023/03/29	0.1	526.83	4.8	528.60	530.00	-4.8	28,807	-0.02%
2023/03/28	2.3	525.02	1.1	525.14	525.00	1.2	29,037	0.00%
2023/03/27	4.1	532.77	2.7	534.36	531.00	1.4	29,101	0.00%
2023/03/24	9	537.66	14.8	537.37	539.00	-5.8	29,626	-0.02%
2023/03/23	11	536.94	16	534.78	538.00	-5	29,664	-0.02%
2023/03/22	3.1	528.97	90.2	529.25	533.00	-87.1	29,729	-0.29%
2023/03/21	6.3	514.63	4.3	515.18	517.00	1.9	29,578	0.01%
2023/03/20	3.5	512.39	2	512.00	512.00	1.5	29,623	0.00%
2023/03/17	2	514.50	12.5	515.21	518.00	-10.5	29,857	-0.04%
2023/03/16	9.5	506.20	1.1	507.11	505.00	8.4	29,759	0.03%
2023/03/15	5.2	513.98	6	512.34	511.00	-0.8	30,002	0.00%
2023/03/14	4.7	510.53	0	512.00	510.00	4.7	30,291	0.02%
2023/03/13	2.4	512.44	10.3	513.84	516.00	-7.9	30,423	-0.03%
2023/03/10	14.4	513.39	2.1	513.05	513.00	12.3	30,537	0.04%
2023/03/09	0.4	522.65	3.3	524.25	522.00	-2.9	30,832	-0.01%
2023/03/08	9.3	520.21	1	520.00	521.00	8.3	31,424	0.03%
2023/03/07	2.3	521.26	15.5	522.99	524.00	-13.2	31,652	-0.04%
2023/03/06	5.4	520.07	7.5	521.38	521.00	-2.1	31,886	-0.01%
2023/03/03	7	517.93	3.4	520.69	516.00	3.6	32,186	0.01%
2023/03/02	3.7	519.17	0.2	518.82	519.00	3.4	32,254	0.01%
2023/03/01	5.2	507.95	23.5	518.62	522.00	-18.3	32,536	-0.06%
2023/02/24	5.9	515.96	7	519.95	511.00	-1.1	32,498	0.00%
2023/02/23	2.2	516.07	18.5	517.49	518.00	-16.3	32,298	-0.05%
2023/02/22	32.6	506.45	1.3	508.00	507.00	31.3	32,473	0.10%
2023/02/21	19.7	514.06	0.4	514.52	516.00	19.2	32,815	0.06%
2023/02/20	4.6	515.59	5.6	512.36	517.00	-1	34,018	0.00%
2023/02/17	21.3	518.03	8.5	517.62	518.00	12.7	35,571	0.04%
2023/02/16	3.7	527.00	15.3	528.48	528.00	-11.6	36,136	-0.03%
2023/02/15	55.9	525.73	23.4	524.69	525.00	32.5	36,969	0.09%
2023/02/14	1.3	543.74	25.4	544.91	545.00	-24.2	36,474	-0.07%
2023/02/13	3.6	539.76	2.9	542.04	541.00	0.8	36,980	0.00%
2023/02/10	1.5	542.58	19.6	543.12	545.00	-18.2	37,131	-0.05%
2023/02/09	2.1	537.99	9.9	538.56	540.00	-7.8	37,247	-0.02%
2023/02/08	2	538.98	32.3	537.73	540.00	-30.3	37,407	-0.08%
2023/02/07	15.3	523.92	1.3	526.25	523.00	14	37,484	0.04%
2023/02/06	18.8	529.61	6	529.80	526.00	12.8	37,468	0.03%
2023/02/03	0.5	536.95	20.7	539.54	542.00	-20.3	37,646	-0.05%
2023/02/02	6.9	539.04	38.6	539.44	540.00	-31.7	37,759	-0.08%
2023/02/01	3.5	524.16	3.6	528.29	530.00	-0.1	37,711	0.00%
2023/01/31	35.4	528.27	17.7	528.71	522.00	17.7	37,910	0.05%
2023/01/30	8	538.25	101.6	538.45	543.00	-93.6	37,683	-0.25%	大賣/
2023/01/17	6.5	501.50	5.4	502.53	503.00	1.1	36,883	0.00%
2023/01/16	3.1	505.27	57.9	504.28	505.00	-54.8	37,198	-0.15%
2023/01/13	5.5	500.03	92.5	502.15	500.00	-87	37,224	-0.23%
2023/01/12	0.6	485.67	13.1	486.12	486.50	-12.5	36,813	-0.03%
2023/01/11	17.3	484.62	40.4	483.71	484.50	-23.1	37,236	-0.06%
2023/01/10	8.8	484.70	21.9	484.89	486.00	-13	37,553	-0.03%
2023/01/09	5.1	475.68	59.4	475.10	481.00	-54.3	37,698	-0.14%
2023/01/06	5.6	456.08	9.1	457.50	458.50	-3.5	37,829	-0.01%
2023/01/05	4.1	456.74	10.3	457.82	458.50	-6.1	38,114	-0.02%
2023/01/04	4.5	450.05	9.2	452.82	449.50	-4.7	38,613	-0.01%
2023/01/03	17.6	446.05	4.5	451.22	453.00	13.2	39,888	0.03%
2022/12/30	7.6	452.68	12.3	452.60	448.50	-4.7	40,170	-0.01%
2022/12/29	19.9	445.23	3.1	448.58	446.00	16.8	40,314	0.04%
2022/12/28	28.2	448.92	6.1	449.41	451.00	22.1	40,705	0.05%
2022/12/27	8.5	460.61	12.2	459.92	457.00	-3.7	40,835	-0.01%
2022/12/26	14.5	454.53	13.1	455.97	456.50	1.4	41,264	0.00%
2022/12/23	39	456.50	2	455.25	455.00	37	41,920	0.09%
2022/12/22	2.1	467.99	12.4	467.36	468.00	-10.3	42,189	-0.02%
2022/12/21	28.1	460.35	6.9	460.30	459.00	21.2	42,527	0.05%
2022/12/20	37.3	463.04	6	457.42	457.50	31.3	42,340	0.07%
2022/12/19	26.3	466.29	5.6	466.96	466.50	20.7	42,359	0.05%
2022/12/16	37.8	468.37	10.2	468.40	471.00	27.6	42,503	0.06%
2022/12/15	6.4	477.51	9.2	479.57	480.50	-2.8	42,205	-0.01%
2022/12/14	3.1	478.32	17.5	479.70	480.50	-14.4	42,204	-0.03%
2022/12/13	17.7	473.98	5.2	472.32	471.50	12.5	42,024	0.03%
2022/12/12	25.6	475.14	0	477.00	475.00	25.6	41,755	0.06%
2022/12/09	9.2	479.64	19.8	481.44	481.50	-10.7	42,057	-0.03%
2022/12/08	20.6	471.89	11.3	471.49	471.50	9.3	42,010	0.02%
2022/12/07	17.2	477.95	13.3	480.71	475.00	3.9	41,933	0.01%
2022/12/06	16.1	484.91	48.1	483.48	478.00	-31.9	41,599	-0.08%
2022/12/05	13.1	492.65	1.4	495.56	489.00	11.7	41,283	0.03%
2022/12/02	21.7	493.57	11.3	493.74	492.50	10.4	41,276	0.03%
2022/12/01	13.9	501.29	35.2	502.97	498.50	-21.3	41,382	-0.05%
2022/11/30	6.3	485.24	9.1	489.68	490.00	-2.8	40,964	-0.01%
2022/11/29	12.5	477.31	21.4	483.63	487.00	-8.9	40,277	-0.02%
2022/11/28	35.4	485.12	4.2	486.08	480.50	31.2	40,140	0.08%
2022/11/25	7.2	496.26	18.2	496.91	498.00	-11	40,144	-0.03%
2022/11/24	4.8	494.37	17.6	494.54	496.00	-12.8	40,134	-0.03%
2022/11/23	22.5	493.32	18.2	492.54	492.00	4.4	40,081	0.01%
2022/11/22	6	489.01	14.4	488.32	491.00	-8.4	39,966	-0.02%
2022/11/21	11	485.54	44.4	484.09	482.00	-33.4	39,560	-0.08%
2022/11/18	13.6	490.19	27.3	489.96	487.00	-13.7	39,221	-0.03%
2022/11/17	19.7	479.50	26.9	481.95	485.00	-7.2	38,864	-0.02%
2022/11/16	60.1	489.18	62.8	485.24	487.00	-2.7	38,432	-0.01%
2022/11/15	19.4	473.91	103.2	471.64	480.00	-83.8	37,352	-0.22%	大賣/
2022/11/14	6.3	446.83	13.2	446.98	445.00	-6.9	35,699	-0.02%
2022/11/11	8	439.80	86	439.80	441.50	-77.9	34,964	-0.22%
2022/11/10	18	408.43	3.5	408.49	407.50	14.5	34,084	0.04%
2022/11/09	7.5	406.59	46.7	410.22	417.00	-39.2	33,896	-0.12%
2022/11/08	4.3	397.07	28	397.65	399.00	-23.7	33,380	-0.07%
2022/11/07	8.8	389.35	14.8	390.47	390.00	-5.9	33,175	-0.02%
2022/11/04	8	381.19	6.6	380.62	382.00	1.3	32,981	0.00%
2022/11/03	39.5	385.64	5.4	384.48	384.00	34.1	32,855	0.10%
2022/11/02	5.7	391.93	9.1	393.83	395.00	-3.4	32,546	-0.01%
2022/11/01	7.7	390.08	7.3	388.00	391.50	0.4	32,493	0.00%
2022/10/31	14.4	383.89	23.1	386.72	390.00	-8.7	32,349	-0.03%
2022/10/28	8.7	379.19	11.4	378.36	379.50	-2.6	32,143	-0.01%
2022/10/27	12.4	386.72	21.4	385.77	385.50	-9	31,934	-0.03%
2022/10/26	15.9	375.82	9.3	376.94	376.00	6.6	31,837	0.02%
2022/10/25	42.9	376.27	19.8	375.59	371.00	23.1	31,259	0.07%
2022/10/24	16	389.48	3.1	390.47	387.00	12.9	30,471	0.04%
2022/10/21	8.6	392.97	5.2	394.72	389.50	3.4	30,258	0.01%
2022/10/20	23.3	388.01	2.3	392.33	397.50	21	29,946	0.07%
2022/10/19	29	399.02	17.1	396.43	395.50	11.9	29,365	0.04%
2022/10/18	26.1	404.25	20	403.27	407.00	6.2	28,847	0.02%
2022/10/17	19.1	398.82	7.5	399.58	397.00	11.6	28,600	0.04%
2022/10/14	25	412.48	31.4	412.65	412.00	-6.4	28,282	-0.02%
2022/10/13	17	399.29	19.2	399.90	395.00	-2.1	27,964	-0.01%
2022/10/12	26.4	398.28	5.3	398.68	397.50	21.2	27,663	0.08%
2022/10/11	69	406.34	10.5	407.83	401.50	58.5	27,423	0.21%
2022/10/07	11.5	441.99	2.7	440.16	438.00	8.9	26,691	0.03%
2022/10/06	2.1	448.58	8.6	449.86	451.00	-6.5	26,693	-0.02%
2022/10/05	7.5	446.33	18.7	447.18	445.00	-11.2	26,921	-0.04%
2022/10/04	3.4	428.56	6	429.35	429.00	-2.6	26,530	-0.01%
2022/10/03	14.1	419.04	56.3	419.18	417.00	-42.2	26,223	-0.16%
2022/09/30	24.4	425.31	9.7	425.10	422.00	14.7	26,254	0.06%
2022/09/29	37.4	438.45	14.3	437.11	435.00	23	26,253	0.09%
2022/09/28	41	441.83	14	440.93	438.00	27	26,244	0.10%
2022/09/27	14	448.38	6.6	450.22	448.00	7.4	26,506	0.03%
2022/09/26	27.7	446.22	21.2	446.33	446.50	6.6	26,962	0.02%
2022/09/23	54	456.42	2.1	457.03	455.00	51.9	27,451	0.19%
2022/09/22	18.2	461.68	5.2	463.91	464.50	13	27,727	0.05%
2022/09/21	5.8	471.50	0.1	475.36	471.00	5.7	27,741	0.02%
2022/09/20	2.4	471.30	6.3	473.36	476.50	-3.9	27,593	-0.01%
2022/09/19	18.6	468.51	1.1	467.26	467.00	17.6	27,894	0.06%
2022/09/16	13.9	470.14	3	470.67	472.00	10.9	28,073	0.04%
2022/09/15	12.4	477.36	1.3	477.91	476.50	11.1	28,147	0.04%
2022/09/14	13.5	480.49	4	478.85	480.00	9.6	28,278	0.03%
2022/09/13	3.1	492.82	4.1	494.46	493.00	-1	28,455	0.00%
2022/09/12	6.3	488.94	4.7	489.68	486.50	1.6	28,749	0.01%
2022/09/08	15.4	473.35	2	475.00	475.00	13.4	29,113	0.05%
2022/09/07	19	475.45	5	474.60	472.50	14	29,096	0.05%
2022/09/06	1.3	490.07	0.6	488.60	489.00	0.6	29,112	0.00%
2022/09/05	3.6	485.95	2.1	486.52	486.00	1.6	29,439	0.01%
2022/09/02	22.7	486.33	3.8	486.50	485.00	18.9	29,720	0.06%
2022/09/01	32.5	493.08	1.2	492.20	490.50	31.3	29,578	0.11%
2022/08/31	5.3	493.60	6.2	499.02	505.00	-0.9	29,198	0.00%
2022/08/30	10.5	497.39	2	498.25	496.00	8.5	28,856	0.03%
2022/08/29	38.2	497.21	4.1	498.53	498.50	34.2	28,778	0.12%
2022/08/26	3.6	513.05	3.6	513.83	512.00	0	28,629	0.00%
2022/08/25	0.3	508.85	2.3	507.22	508.00	-1.9	28,769	-0.01%
2022/08/24	2.4	503.71	1.1	505.82	503.00	1.3	29,098	0.00%
2022/08/23	13.8	503.55	0	505.00	504.00	13.8	30,061	0.05%
2022/08/22	4.2	510.96	0.3	512.00	510.00	3.9	30,315	0.01%
2022/08/19	1.2	518.33	0.7	520.91	519.00	0.5	30,432	0.00%
2022/08/18	7.4	520.03	4.1	520.03	520.00	3.2	30,670	0.01%
2022/08/17	1.4	523.99	7.9	524.96	527.00	-6.5	30,742	-0.02%
2022/08/16	0.2	524.00	6.1	524.40	525.00	-5.9	30,586	-0.02%
2022/08/15	1.7	522.51	5.2	521.82	523.00	-3.6	30,524	-0.01%
2022/08/12	0.2	516.00	7.3	515.97	517.00	-7.1	30,547	-0.02%
2022/08/11	0	511.98	15.6	512.56	514.00	-15.5	30,704	-0.05%
2022/08/10	16.1	501.40	1.2	500.16	500.00	14.9	30,818	0.05%
2022/08/09	5.7	506.57	1.2	507.00	510.00	4.5	30,879	0.01%
2022/08/08	7.4	512.17	3.1	511.56	512.00	4.3	30,879	0.01%
2022/08/05	1.2	509.89	70	512.28	516.00	-68.8	31,041	-0.22%
2022/08/04	7	497.71	23.3	499.99	500.00	-16.3	31,033	-0.05%
2022/08/03	1.4	497.26	21.7	497.10	501.00	-20.3	31,051	-0.07%
2022/08/02	27.4	491.09	14.6	488.69	492.00	12.8	31,285	0.04%
2022/08/01	9.6	502.26	0.1	504.00	504.00	9.6	31,013	0.03%
2022/07/29	2.6	508.81	23.8	509.30	509.00	-21.3	31,151	-0.07%
2022/07/28	6	505.14	19.4	505.56	501.00	-13.4	31,006	-0.04%
2022/07/27	7	492.14	16.5	496.38	502.00	-9.5	30,718	-0.03%
2022/07/26	6.3	492.68	3.7	492.56	495.00	2.6	30,869	0.01%
2022/07/25	4.5	499.78	12.2	499.96	499.50	-7.7	31,179	-0.02%
2022/07/22	1.1	502.02	7.7	502.99	503.00	-6.7	31,681	-0.02%
2022/07/21	7.6	495.91	15.8	500.15	501.00	-8.3	32,190	-0.03%
2022/07/20	9.8	497.11	13.8	498.53	495.00	-4	32,415	-0.01%
2022/07/19	15.3	488.45	7.2	489.44	491.00	8.2	32,545	0.03%
2022/07/18	30.1	495.31	13	493.49	495.50	17.2	32,701	0.05%
2022/07/15	30.3	485.47	23.9	488.89	492.50	6.5	32,356	0.02%
2022/07/14	13.6	472.81	9.1	473.08	475.00	4.5	31,952	0.01%
2022/07/13	12.9	470.52	25.1	469.90	470.50	-12.1	31,697	-0.04%
2022/07/12	8	452.11	3.1	456.21	449.50	4.9	31,226	0.02%
2022/07/11	10.8	464.73	6.5	467.16	462.00	4.3	31,311	0.01%
2022/07/08	11.8	466.20	25.9	464.62	467.00	-14	31,263	-0.04%
2022/07/07	4.8	454.07	33	451.46	457.50	-28.1	31,229	-0.09%
2022/07/06	10.8	440.45	5.1	441.49	435.50	5.6	30,937	0.02%
2022/07/05	9.9	441.23	21.1	441.38	446.00	-11.2	30,873	-0.04%
2022/07/04	16	446.00	10.4	443.56	440.00	5.7	30,506	0.02%
2022/07/01	41.1	459.44	12.1	457.59	453.50	29	30,347	0.10%
2022/06/30	40.8	480.64	11.6	481.46	476.00	29.2	29,946	0.10%
2022/06/29	7.1	495.95	2	493.02	491.00	5	29,671	0.02%
2022/06/28	4.2	497.35	2.3	498.20	497.50	1.9	29,540	0.01%
2022/06/27	14	501.46	35.4	501.59	498.50	-21.3	29,972	-0.07%
2022/06/24	18.5	488.89	13.5	488.26	486.50	5	29,589	0.02%
2022/06/23	39.7	488.84	13.5	487.35	485.50	26.2	29,563	0.09%
2022/06/22	49.8	496.28	2.8	496.24	494.50	47	29,273	0.16%
2022/06/21	2.4	500.98	2	502.81	505.00	0.4	29,091	0.00%
2022/06/20	24.7	497.62	21.3	498.32	498.00	3.4	28,969	0.01%
2022/06/17	34.8	501.24	11.3	500.39	501.00	23.5	28,737	0.08%
2022/06/16	8.7	510.45	5.2	513.80	508.00	3.5	28,369	0.01%
2022/06/15	14.8	509.76	28.3	510.40	509.00	-13.5	28,692	-0.05%
2022/06/14	37.4	509.46	9.2	510.58	513.00	28.2	29,113	0.10%
2022/06/13	53.7	517.01	2.6	517.23	516.00	51.1	29,231	0.17%
2022/06/10	25.9	531.97	1	531.00	530.00	24.9	29,915	0.08%
2022/06/09	4.3	540.00	0.1	539.16	541.00	4.3	30,121	0.01%
2022/06/08	1.4	540.79	4.2	542.66	544.00	-2.9	30,495	-0.01%
2022/06/07	8.4	534.45	1.1	534.12	535.00	7.3	30,939	0.02%
2022/06/06	3.7	542.27	2.3	541.11	540.00	1.4	31,482	0.00%
2022/06/02	3.9	541.44	1.2	542.78	540.00	2.7	32,503	0.01%
2022/06/01	8.5	551.13	17.7	552.92	549.00	-9.2	33,586	-0.03%
2022/05/31	2	547.76	10.8	551.78	560.00	-8.8	34,031	-0.03%
2022/05/30	0.1	541.14	31.3	540.93	547.00	-31.1	33,392	-0.09%
2022/05/27	0.2	525.28	19.5	527.69	530.00	-19.3	33,493	-0.06%
2022/05/26	23.3	517.29	2	514.50	514.00	21.3	34,140	0.06%
2022/05/25	1.2	524.03	3	525.67	524.00	-1.8	35,151	-0.01%
2022/05/24	7.7	524.31	0	0.00	520.00	7.7	36,006	0.02%
2022/05/23	2.7	531.08	1.3	532.65	528.00	1.3	36,242	0.00%
2022/05/20	2.2	528.09	7.4	529.26	530.00	-5.1	36,525	-0.01%
2022/05/19	21.5	522.83	1.2	524.44	522.00	20.2	36,544	0.06%
2022/05/18	1	537.77	6.7	538.20	538.00	-5.7	36,409	-0.02%
2022/05/17	2.7	529.09	10.9	528.33	530.00	-8.2	36,201	-0.02%
2022/05/16	3.4	520.42	12.5	521.66	520.00	-9.1	36,213	-0.03%
2022/05/13	5.7	509.64	11.9	511.11	511.00	-6.2	36,226	-0.02%
2022/05/12	29	510.38	3.4	511.26	505.00	25.5	36,205	0.07%
2022/05/11	15.9	520.26	13.5	522.65	521.00	2.3	36,111	0.01%
2022/05/10	19.9	508.87	9.8	514.41	518.00	10.1	36,236	0.03%
2022/05/09	18.6	522.11	4.5	520.52	520.00	14.2	36,043	0.04%
2022/05/06	41.7	529.02	13.2	528.94	528.00	28.5	36,311	0.08%
2022/05/05	5.2	541.68	17.1	541.47	542.00	-11.9	36,719	-0.03%
2022/05/04	8.2	532.54	1.3	533.49	534.00	6.9	36,878	0.02%
2022/05/03	18.6	533.95	5.6	536.16	531.00	13	37,474	0.03%
2022/04/29	3.6	538.01	10.9	541.36	538.00	-7.3	37,822	-0.02%
2022/04/28	20.9	528.20	8.9	526.90	531.00	12	38,037	0.03%
2022/04/27	63.2	529.32	7.2	530.32	526.00	55.9	38,056	0.15%
2022/04/26	20.1	546.64	24	546.21	546.00	-3.9	37,799	-0.01%
2022/04/25	57.4	548.50	11.1	548.35	547.00	46.3	37,929	0.12%
2022/04/22	35.7	558.09	1.1	558.19	558.00	34.6	38,201	0.09%
2022/04/21	8.3	566.58	4.2	569.51	565.00	4.1	39,298	0.01%
2022/04/20	6.2	565.96	3.9	567.70	570.00	2.3	39,626	0.01%
2022/04/19	3.5	565.92	10.6	565.23	565.00	-7	39,813	-0.02%
2022/04/18	5.5	561.50	0.2	563.52	561.00	5.3	40,089	0.01%
2022/04/15	33.9	562.95	11.4	562.51	562.00	22.5	40,464	0.06%
2022/04/14	6.6	574.33	5.8	575.44	573.00	0.8	40,632	0.00%
2022/04/13	7.2	571.59	48.7	573.78	573.00	-41.4	41,201	-0.10%
2022/04/12	17.6	558.68	12	558.34	557.00	5.6	41,763	0.01%
2022/04/11	41.6	560.50	1.3	558.67	558.00	40.3	42,575	0.09%
2022/04/08	25.8	567.46	1	567.08	567.00	24.8	43,114	0.06%
2022/04/07	51.5	569.08	2.4	570.99	566.00	49.1	42,975	0.11%
2022/04/06	23.8	578.21	1.1	578.18	578.00	22.7	42,670	0.05%
2022/04/01	25.5	585.50	2.3	584.85	589.00	23.2	42,608	0.05%
2022/03/31	12.4	597.39	19.1	596.86	597.00	-6.7	42,383	-0.02%
2022/03/30	3.3	599.30	33.2	598.70	600.00	-29.9	42,190	-0.07%
2022/03/29	4.6	587.84	3.2	587.99	589.00	1.5	41,780	0.00%
2022/03/28	22.3	582.93	0.4	585.21	584.00	21.9	41,696	0.05%
2022/03/25	11.8	595.85	4.8	596.46	598.00	7	41,541	0.02%
2022/03/24	1.9	586.62	11.9	589.66	591.00	-10	41,462	-0.02%
2022/03/23	6.4	588.01	10.9	589.41	590.00	-4.5	41,530	-0.01%
2022/03/22	6.1	582.07	0	0.00	583.00	6.1	41,462	0.01%
2022/03/21	9.8	586.31	11.4	587.34	586.00	-1.6	41,489	0.00%
2022/03/18	7	578.79	4.3	578.89	581.00	2.8	41,509	0.01%
2022/03/17	3.3	579.94	51.3	579.51	582.00	-48	41,034	-0.12%
2022/03/16	40.2	558.05	13.2	556.19	558.00	27.1	40,193	0.07%
2022/03/15	86.1	559.57	4	559.99	558.00	82	39,654	0.21%
2022/03/14	39	574.57	9.6	573.51	572.00	29.4	38,771	0.08%
2022/03/11	31.6	576.45	1.6	579.99	575.00	30	38,519	0.08%
2022/03/10	24	587.26	27.6	587.21	587.00	-3.6	38,267	-0.01%
2022/03/09	111.9	569.35	30.1	571.03	568.00	81.7	37,892	0.22%	大買/
2022/03/08	80.4	565.28	26.7	564.11	563.00	53.7	37,776	0.14%
2022/03/07	117.4	577.99	8.9	577.12	576.00	108.5	36,818	0.29%	大買/鉅額交易
2022/03/04	63.3	595.43	2.1	596.48	595.00	61.2	36,413	0.17%
2022/03/03	43.2	602.58	7	602.71	602.00	36.2	35,872	0.10%
2022/03/02	28.8	601.82	6.2	603.98	601.00	22.5	35,752	0.06%
2022/03/01	48.9	605.06	2.2	607.99	604.00	46.7	35,275	0.13%
2022/02/25	69.6	604.61	7.4	605.22	604.00	62.2	34,503	0.18%
2022/02/24	90.1	610.77	7.8	611.59	604.00	82.3	33,345	0.25%
2022/02/23	57.9	624.72	7.4	625.71	625.00	50.5	32,459	0.16%
2022/02/22	25.7	626.77	4.1	626.46	627.00	21.6	32,519	0.07%
2022/02/21	16.1	633.38	1	633.00	632.00	15.1	32,286	0.05%
2022/02/18	35.5	637.28	2.1	638.05	637.00	33.4	32,218	0.10%
2022/02/17	6.3	643.25	30	644.23	645.00	-23.7	32,220	-0.07%
2022/02/16	38.4	643.13	4.3	643.95	646.00	34	32,177	0.11%
2022/02/15	19.7	635.27	28	634.00	633.00	-8.3	32,021	-0.03%
2022/02/14	21.7	638.24	9.2	637.24	637.00	12.5	31,963	0.04%
2022/02/11	9.6	644.76	13.2	648.81	650.00	-3.7	31,766	-0.01%
2022/02/10	22.3	641.18	26.3	642.67	649.00	-4	31,980	-0.01%
2022/02/09	8.8	631.57	4	634.50	633.00	4.8	31,733	0.02%
2022/02/08	16.3	632.04	0	639.00	628.00	16.3	31,787	0.05%
2022/02/07	13.4	636.55	2.4	633.28	635.00	11	31,425	0.04%
2022/01/26	37.1	637.19	4.3	639.48	636.00	32.8	30,649	0.11%
2022/01/25	30.3	640.15	0.4	640.27	641.00	29.9	30,403	0.10%
2022/01/24	6	642.57	18.5	644.08	653.00	-12.5	29,800	-0.04%
2022/01/21	27.4	641.71	4.5	641.10	641.00	22.9	29,444	0.08%
2022/01/20	15.3	650.56	3.3	648.74	651.00	12	28,894	0.04%
2022/01/19	17.4	654.37	8.7	656.91	654.00	8.7	28,369	0.03%
2022/01/18	20.9	670.94	4.5	668.00	662.00	16.4	28,030	0.06%
2022/01/17	23	683.55	24.3	684.13	683.00	-1.3	27,585	0.00%
2022/01/14	21.7	668.92	70.8	669.62	672.00	-49.1	26,825	-0.18%
2022/01/13	2.2	658.43	52.5	657.71	661.00	-50.3	25,511	-0.20%
2022/01/12	5.6	655.94	19.8	656.11	660.00	-14.2	25,150	-0.06%
2022/01/11	1.9	645.18	13.6	647.47	651.00	-11.8	24,793	-0.05%
2022/01/10	6.4	634.76	11.1	639.07	643.00	-4.7	24,559	-0.02%
2022/01/07	16.3	636.82	5.9	637.75	634.00	10.5	24,807	0.04%
2022/01/06	18.8	638.81	7.3	640.34	644.00	11.4	24,402	0.05%
2022/01/05	23.2	655.56	26	654.10	650.00	-2.8	23,830	-0.01%
2022/01/04	8.9	651.15	60.4	650.72	656.00	-51.5	23,113	-0.22%
2022/01/03	6.5	627.95	66.2	628.20	631.00	-59.7	22,096	-0.27%
2021/12/30	0.2	616.00	6.4	617.61	615.00	-6.2	21,411	-0.03%
2021/12/29	2	616.00	34.5	616.50	616.00	-32.5	21,625	-0.15%
2021/12/28	0.8	613.00	63.7	613.25	615.00	-62.9	21,780	-0.29%
2021/12/27	0	604.00	12	608.30	606.00	-12	21,565	-0.06%
2021/12/24	1.2	604.97	4.1	607.46	604.00	-2.9	21,905	-0.01%
2021/12/23	1.1	605.72	7.6	606.06	606.00	-6.5	22,229	-0.03%
2021/12/22	2.2	599.02	6.6	599.21	600.00	-4.5	22,772	-0.02%
2021/12/21	3.9	596.82	0.1	599.97	597.00	3.7	22,887	0.02%
2021/12/20	5.5	598.76	2	600.00	598.00	3.5	22,928	0.02%
2021/12/17	0	602.00	2	607.00	607.00	-2	22,850	-0.01%
2021/12/16	6.1	604.80	7.8	603.60	605.00	-1.7	22,810	-0.01%
2021/12/15	4.3	598.34	0	0.00	600.00	4.3	23,123	0.02%
2021/12/14	18.7	597.93	0	599.64	599.00	18.7	23,438	0.08%
2021/12/13	3.7	603.35	2.5	605.98	601.00	1.2	23,437	0.01%
2021/12/10	2.1	604.96	11.1	605.99	605.00	-9	23,532	-0.04%
2021/12/09	8.1	602.52	9	607.22	608.00	-0.9	23,598	0.00%
2021/12/08	2.1	604.62	4.1	613.93	602.00	-2	23,667	-0.01%
2021/12/07	10.5	598.91	5.1	605.93	607.00	5.5	23,591	0.02%
2021/12/06	6.6	601.64	4	606.00	600.00	2.6	23,593	0.01%
2021/12/03	3.1	609.31	4.1	609.69	608.00	-1	23,830	0.00%
2021/12/02	1.1	610.18	38.7	611.80	615.00	-37.6	23,887	-0.16%
2021/12/01	2	596.01	9.3	600.24	600.00	-7.3	24,062	-0.03%
2021/11/30	11.5	594.57	6	597.50	596.00	5.5	24,563	0.02%
2021/11/29	28.9	594.51	1.1	595.02	593.00	27.9	23,931	0.12%
2021/11/26	22.7	594.53	3	596.33	596.00	19.7	24,042	0.08%
2021/11/25	1.1	602.11	0	604.39	603.00	1.1	24,477	0.00%
2021/11/24	11.4	604.93	0.5	605.00	603.00	10.9	24,888	0.04%
2021/11/23	7	612.00	10.2	611.71	612.00	-3.2	24,999	-0.01%
2021/11/22	0.1	616.62	1.8	615.20	615.00	-1.7	25,405	-0.01%
2021/11/19	6.1	618.31	37.1	619.17	618.00	-31	25,525	-0.12%
2021/11/18	3	609.00	11.3	611.13	613.00	-8.3	25,347	-0.03%
2021/11/17	3	610.00	1.1	614.55	610.00	1.9	25,574	0.01%
2021/11/16	0	610.00	8.3	611.07	610.00	-8.3	26,005	-0.03%
2021/11/15	1.1	608.85	5.6	608.89	608.00	-4.5	26,303	-0.02%
2021/11/12	4	604.00	3.1	610.55	604.00	0.9	26,772	0.00%
2021/11/11	2.2	600.24	1.2	605.65	606.00	1	27,033	0.00%
2021/11/10	1.5	609.98	10.4	610.39	612.00	-8.9	27,047	-0.03%
2021/11/09	3.6	611.97	77	613.36	611.00	-73.4	27,155	-0.27%
2021/11/08	0.4	599.27	11.4	600.83	602.00	-11	26,754	-0.04%
2021/11/05	2	596.00	15.7	598.15	600.00	-13.7	26,758	-0.05%
2021/11/04	9.3	587.50	2.2	586.84	587.00	7.2	26,490	0.03%
2021/11/03	1.3	593.09	1.5	595.58	592.00	-0.2	26,481	0.00%
2021/11/02	1	591.03	4.2	593.42	592.00	-3.1	26,538	-0.01%
2021/11/01	2.2	590.09	3.5	590.68	590.00	-1.2	26,537	0.00%
2021/10/29	8.3	591.84	4.1	591.49	590.00	4.2	26,607	0.02%
2021/10/28	5.2	593.78	4	593.75	595.00	1.2	26,557	0.00%
2021/10/27	1	595.00	2.1	597.52	599.00	-1.1	26,672	0.00%
2021/10/26	1.1	593.20	9.1	596.71	599.00	-7.9	26,739	-0.03%
2021/10/25	7.2	591.87	2.4	594.42	593.00	4.9	26,792	0.02%
2021/10/22	3	596.00	7.3	599.48	600.00	-4.3	27,115	-0.02%
2021/10/21	4	597.00	9.4	601.41	596.00	-5.4	27,178	-0.02%
2021/10/20	2	597.58	4.6	601.75	598.00	-2.6	27,268	-0.01%
2021/10/19	1.1	598.05	15.3	599.08	600.00	-14.2	27,250	-0.05%
2021/10/18	13.4	596.13	6.7	601.01	590.00	6.7	27,394	0.02%
2021/10/15	4.4	596.08	60.9	595.04	600.00	-56.4	27,505	-0.21%
2021/10/14	3.4	575.04	4.2	575.31	573.00	-0.8	26,875	0.00%
2021/10/13	10.5	570.40	6.3	571.53	571.00	4.3	27,320	0.02%
2021/10/12	10.2	567.92	6.9	570.59	575.00	3.3	27,970	0.01%
2021/10/08	5.1	577.56	2	578.76	575.00	3.1	27,894	0.01%
2021/10/07	7.2	581.52	12.6	578.47	580.00	-5.4	28,229	-0.02%
2021/10/06	23	567.21	6	568.17	571.00	17	28,639	0.06%
2021/10/05	26.5	564.88	6.1	568.13	572.00	20.5	28,619	0.07%
2021/10/04	13.9	572.31	6.1	570.36	572.00	7.8	28,539	0.03%
2021/10/01	30.3	573.08	6	571.72	574.00	24.3	28,542	0.09%
2021/09/30	8.1	579.93	3.1	582.65	580.00	5	28,214	0.02%
2021/09/29	54.9	579.69	3.5	578.44	580.00	51.4	27,922	0.18%
2021/09/28	5.6	593.82	1.8	593.91	594.00	3.7	27,582	0.01%
2021/09/27	1.3	596.15	2.3	598.31	602.00	-1	27,608	0.00%
2021/09/24	0.3	594.02	8.1	595.01	598.00	-7.8	27,588	-0.03%
2021/09/23	9.1	589.76	3.1	588.74	588.00	6	27,724	0.02%
2021/09/22	36.9	586.21	7.1	586.59	586.00	29.7	27,840	0.11%
2021/09/17	3.5	601.64	10.5	605.63	600.00	-7	27,413	-0.03%
2021/09/16	20.9	601.76	1.3	600.69	600.00	19.6	27,048	0.07%
2021/09/15	5.3	609.14	2.5	612.58	607.00	2.8	26,949	0.01%
2021/09/14	10.6	613.49	1.1	613.07	613.00	9.4	27,131	0.03%
2021/09/13	5.5	614.52	0.1	615.25	615.00	5.4	27,354	0.02%
2021/09/10	2.2	617.21	3.7	621.08	622.00	-1.5	27,838	-0.01%
2021/09/09	4.3	614.31	1.3	613.03	619.00	3	28,111	0.01%
2021/09/08	8.1	616.82	7.5	616.85	619.00	0.6	28,180	0.00%
2021/09/07	5.9	625.97	9.3	626.13	623.00	-3.4	27,980	-0.01%
2021/09/06	8.7	627.92	50.2	629.96	631.00	-41.5	27,971	-0.15%
2021/09/03	3.4	617.99	44.6	617.56	620.00	-41.2	27,449	-0.15%
2021/09/02	3.2	608.69	2.3	612.74	607.00	0.9	27,066	0.00%
2021/09/01	2.1	611.95	16.7	611.82	613.00	-14.6	26,999	-0.05%
2021/08/31	6.3	600.47	28	606.16	614.00	-21.7	26,721	-0.08%
2021/08/30	1	599.99	37.5	602.09	605.00	-36.5	26,128	-0.14%
2021/08/27	1.1	597.92	31.4	597.58	599.00	-30.4	25,782	-0.12%
2021/08/26	2.9	594.75	20.1	593.97	594.00	-17.2	25,682	-0.07%
2021/08/25	2.4	576.91	16.9	582.08	585.00	-14.5	25,316	-0.06%
2021/08/24	3.5	572.43	4.4	573.91	572.00	-0.9	25,155	0.00%
2021/08/23	2.9	566.00	11.7	565.52	566.00	-8.8	25,251	-0.03%
2021/08/20	23.3	555.25	7.5	556.88	552.00	15.8	25,175	0.06%
2021/08/19	32	564.14	7.1	564.39	559.00	24.9	25,451	0.10%
2021/08/18	38.5	570.41	6.1	572.97	574.00	32.4	25,116	0.13%
2021/08/17	11.2	578.85	8.1	580.13	580.00	3.1	24,938	0.01%
2021/08/16	2.4	580.76	3	582.65	584.00	-0.7	24,674	0.00%
2021/08/13	17	580.53	5	579.21	581.00	12	24,808	0.05%
2021/08/12	14.2	585.08	10	585.00	586.00	4.2	24,928	0.02%
2021/08/11	6.7	587.15	5	586.60	590.00	1.7	25,152	0.01%
2021/08/10	6.3	591.96	7.1	591.00	591.00	-0.8	25,546	0.00%
2021/08/09	13.3	585.13	18	590.06	595.00	-4.7	26,196	-0.02%
2021/08/06	5.1	591.18	0	0.00	591.00	5.1	26,530	0.02%
2021/08/05	0.4	594.97	3.2	595.92	596.00	-2.7	27,414	-0.01%
2021/08/04	1.1	595.84	22.2	595.49	596.00	-21.1	29,354	-0.07%
2021/08/03	2.1	592.40	21.7	592.85	594.00	-19.6	30,002	-0.07%
2021/08/02	1.6	581.50	13.8	585.88	590.00	-12.2	29,962	-0.04%
2021/07/30	1.4	580.36	0.1	581.00	580.00	1.3	30,038	0.00%
2021/07/29	3.7	578.88	2.2	582.82	583.00	1.5	30,233	0.01%
2021/07/28	27.2	574.73	7.3	575.70	579.00	19.9	30,333	0.07%
2021/07/27	10.5	580.78	2.4	581.54	580.00	8.1	30,401	0.03%
2021/07/26	20.7	581.43	3.7	580.93	580.00	17	30,799	0.06%
2021/07/23	10	586.53	2.2	585.94	585.00	7.8	30,969	0.03%
2021/07/22	0.3	590.05	15	592.30	591.00	-14.8	31,114	-0.05%
2021/07/21	8	582.81	8.8	584.07	585.00	-0.8	31,118	0.00%
2021/07/20	15.2	581.31	4.4	580.55	581.00	10.8	31,202	0.03%
2021/07/19	38.8	581.36	8.1	582.04	582.00	30.7	31,407	0.10%
2021/07/16	61	591.26	7.9	589.61	589.00	53.1	31,294	0.17%
2021/07/15	8.4	611.50	11.2	612.97	614.00	-2.8	30,968	-0.01%
2021/07/14	8.5	611.84	35.9	611.96	613.00	-27.5	31,179	-0.09%
2021/07/13	7.7	603.70	50.2	604.27	607.00	-42.6	30,943	-0.14%
2021/07/12	4.6	594.39	16.7	593.97	593.00	-12.1	30,876	-0.04%
2021/07/09	17.4	582.07	2.9	584.00	584.00	14.5	30,911	0.05%
2021/07/08	7.7	589.14	2.3	589.14	588.00	5.4	30,928	0.02%
2021/07/07	3.6	590.96	18.4	591.16	594.00	-14.7	31,008	-0.05%
2021/07/06	1.8	591.32	3.2	591.59	592.00	-1.4	31,101	0.00%
2021/07/05	0.4	592.06	7.8	594.49	591.00	-7.4	31,340	-0.02%
2021/07/02	8.6	588.25	2.4	588.36	588.00	6.2	31,258	0.02%
2021/07/01	3.7	593.23	3.9	593.11	593.00	-0.1	31,362	0.00%
2021/06/30	0.2	595.12	2.3	598.22	595.00	-2	31,667	-0.01%
2021/06/29	3.2	594.21	16.7	594.76	595.00	-13.6	31,970	-0.04%
2021/06/28	4	587.25	4.6	588.00	590.00	-0.5	32,137	0.00%
2021/06/25	11.5	593.21	1.2	591.18	591.00	10.3	32,438	0.03%
2021/06/24	4.4	590.12	1	592.02	590.00	3.4	32,754	0.01%
2021/06/23	8.5	590.19	18.3	592.80	595.00	-9.8	33,092	-0.03%
2021/06/22	22.2	581.91	2.4	581.11	578.00	19.8	33,647	0.06%
2021/06/21	47.2	586.15	7.5	586.02	583.00	39.7	34,968	0.11%
2021/06/18	5.1	601.64	0.2	602.75	603.00	4.9	34,720	0.01%
2021/06/17	8.4	599.08	9.3	601.79	606.00	-0.9	34,743	0.00%
2021/06/16	7.2	605.86	11.7	606.85	605.00	-4.5	35,540	-0.01%
2021/06/15	3.4	606.89	17.2	607.82	609.00	-13.8	35,598	-0.04%
2021/06/11	0.5	600.00	16.8	601.90	602.00	-16.4	35,823	-0.05%
2021/06/10	1.2	595.00	28.8	596.18	599.00	-27.5	36,035	-0.08%
2021/06/09	7.6	584.70	0.3	585.52	586.00	7.2	36,016	0.02%
2021/06/08	4.3	591.28	2.9	591.35	589.00	1.4	36,234	0.00%
2021/06/07	6.5	590.46	3.3	592.95	592.00	3.2	36,918	0.01%
2021/06/04	7.4	592.30	3.1	591.69	595.00	4.3	37,301	0.01%
2021/06/03	2.9	598.08	17.3	598.43	596.00	-14.4	38,183	-0.04%
2021/06/02	7.4	594.89	2.3	596.55	595.00	5.1	38,551	0.01%
2021/06/01	4.3	596.65	5.1	596.75	598.00	-0.8	39,517	0.00%
2021/05/31	6.4	593.69	23.4	594.79	597.00	-17	40,346	-0.04%
2021/05/28	3.4	586.75	14.2	588.81	590.00	-10.9	40,639	-0.03%
2021/05/27	10	577.27	6.9	575.91	582.00	3.1	41,053	0.01%
2021/05/26	5.6	584.57	8.4	584.46	585.00	-2.8	41,879	-0.01%
2021/05/25	5.2	578.23	19.6	579.10	583.00	-14.4	42,287	-0.03%
2021/05/24	6.6	568.48	3.2	569.66	568.00	3.4	42,837	0.01%
2021/05/21	2.5	570.09	18.5	572.75	573.00	-16	43,410	-0.04%
2021/05/20	6.5	562.74	3.6	564.19	567.00	2.8	43,561	0.01%
2021/05/19	9.2	568.97	9.2	568.58	567.00	0	43,903	0.00%
2021/05/18	17.7	565.09	25	565.05	572.00	-7.3	44,304	-0.02%
2021/05/17	18.1	548.47	21.5	548.29	549.00	-3.5	45,369	-0.01%
2021/05/14	24	555.84	24.5	557.36	557.00	-0.4	45,319	0.00%
2021/05/13	27.1	551.90	36.1	553.90	547.00	-8.9	45,467	-0.02%
2021/05/12	77.2	553.40	78.8	552.67	560.00	-1.6	45,166	0.00%
2021/05/11	68.8	575.28	34.5	572.66	571.00	34.3	44,280	0.08%
2021/05/10	7.4	591.64	3.8	591.09	589.00	3.6	44,416	0.01%
2021/05/07	10.2	597.42	29.4	596.40	599.00	-19.2	45,584	-0.04%
2021/05/06	14.1	583.15	6.1	583.69	587.00	8	46,722	0.02%
2021/05/05	16.3	586.49	2.2	586.24	585.00	14.1	47,208	0.03%
2021/05/04	16.4	587.58	19.5	589.32	591.00	-3.1	48,387	-0.01%
2021/05/03	44.1	590.90	11.7	589.63	588.00	32.4	49,264	0.07%
2021/04/29	11.5	600.34	6.6	603.37	600.00	4.9	50,651	0.01%
2021/04/28	10.5	603.02	4.2	602.30	602.00	6.2	51,603	0.01%
2021/04/27	2.6	608.09	2.5	608.49	610.00	0.2	52,569	0.00%
2021/04/26	5.8	605.14	8.9	606.43	610.00	-3.2	52,974	-0.01%
2021/04/23	6.8	596.04	12.9	600.92	602.00	-6.1	53,221	-0.01%
2021/04/22	17.8	593.67	13.3	593.66	591.00	4.4	54,289	0.01%
2021/04/21	26.6	594.75	4.2	595.31	592.00	22.4	54,977	0.04%
2021/04/20	16.3	599.06	4.8	598.52	602.00	11.5	55,381	0.02%
2021/04/19	11.5	603.47	1.3	603.73	603.00	10.2	55,639	0.02%
2021/04/16	46.3	606.77	5.4	606.24	610.00	40.8	56,050	0.07%
2021/04/15	1.5	612.34	11.6	615.05	619.00	-10.1	56,233	-0.02%
2021/04/14	4.5	603.42	11.1	607.50	612.00	-6.6	56,528	-0.01%
2021/04/13	2.3	607.09	6.7	608.78	605.00	-4.4	56,911	-0.01%
2021/04/12	8.5	606.86	3	608.84	605.00	5.4	57,051	0.01%
2021/04/09	12.7	614.32	15.4	611.88	610.00	-2.7	57,321	0.00%
2021/04/08	14.4	605.14	27.1	610.57	613.00	-12.8	57,365	-0.02%
2021/04/07	2.5	609.43	7.7	611.38	610.00	-5.2	57,737	-0.01%
2021/04/06	16.4	612.00	25.3	611.45	610.00	-8.9	57,660	-0.02%
2021/04/01	1.1	598.18	35.6	598.76	602.00	-34.6	57,368	-0.06%
2021/03/31	26	590.08	5.2	590.35	587.00	20.8	56,856	0.04%
2021/03/30	6.3	595.18	3.8	596.22	597.00	2.5	56,461	0.00%
2021/03/29	8.5	597.74	27	599.04	599.00	-18.5	56,211	-0.03%
2021/03/26	12.1	588.66	20.4	587.81	590.00	-8.3	55,953	-0.01%
2021/03/25	52.4	574.38	27.2	575.08	575.00	25.1	55,920	0.04%
2021/03/24	103.9	577.61	17.3	577.32	576.00	86.6	55,457	0.16%	大買/
2021/03/23	7.1	596.67	2.3	599.49	594.00	4.8	54,309	0.01%
2021/03/22	28.4	590.25	15.7	592.70	593.00	12.7	54,686	0.02%
2021/03/19	46.4	593.32	10.2	592.19	591.00	36.2	54,782	0.07%
2021/03/18	17.9	604.95	3.1	606.65	602.00	14.7	54,107	0.03%
2021/03/17	18.7	605.51	5.6	607.25	604.00	13	54,378	0.02%
2021/03/16	3.5	609.76	6.4	610.86	613.00	-2.9	54,428	-0.01%
2021/03/15	1.9	611.54	2.7	610.18	611.00	-0.8	54,533	0.00%
2021/03/12	7.9	613.50	12.3	613.77	614.00	-4.5	54,756	-0.01%
2021/03/11	12	601.50	42.5	606.04	609.00	-30.6	54,940	-0.06%
2021/03/10	22.5	595.96	10.1	596.03	597.00	12.4	54,886	0.02%
2021/03/09	37.8	590.20	35.1	590.60	595.00	2.6	54,812	0.00%
2021/03/08	30.7	602.70	11.6	603.59	598.00	19.1	54,509	0.04%
2021/03/05	53.5	593.86	12.7	599.72	601.00	40.9	54,407	0.08%
2021/03/04	63.5	604.70	3	605.32	601.00	60.5	55,072	0.11%
2021/03/03	16.3	609.42	17	616.34	622.00	-0.6	54,495	0.00%
2021/03/02	27.4	615.05	13	616.32	609.00	14.4	54,173	0.03%
2021/02/26	113.9	611.48	14.6	613.63	606.00	99.3	53,964	0.18%	大買/
2021/02/25	17.6	631.18	4	634.85	635.00	13.6	52,692	0.03%
2021/02/24	34.1	629.92	15.7	629.19	625.00	18.4	52,607	0.03%
2021/02/23	14.5	638.62	15.9	636.30	641.00	-1.4	52,044	0.00%
2021/02/22	36	657.09	3	656.64	650.00	33	51,947	0.06%
2021/02/19	21.3	651.10	10.6	653.75	652.00	10.7	52,176	0.02%
2021/02/18	16.7	661.79	4.5	661.13	660.00	12.2	52,545	0.02%
2021/02/17	21	663.94	39.5	664.50	663.00	-18.5	53,026	-0.03%
2021/02/05	15.1	634.69	40.1	635.14	632.00	-24.9	51,751	-0.05%
2021/02/04	17.7	626.35	15.4	626.26	627.00	2.3	51,532	0.00%
2021/02/03	16.3	634.47	15.3	633.68	630.00	1	51,372	0.00%
2021/02/02	25.3	631.64	41	629.21	632.00	-15.7	51,141	-0.03%
2021/02/01	26	596.64	68.2	596.22	611.00	-42.2	50,489	-0.08%
2021/01/29	43.8	601.75	15.7	605.86	591.00	28	49,869	0.06%
2021/01/28	60.8	601.51	28.4	601.37	601.00	32.4	48,943	0.07%
2021/01/27	47.4	616.93	37	616.21	615.00	10.3	47,962	0.02%
2021/01/26	86	626.82	36.5	622.82	617.00	49.5	47,470	0.10%
2021/01/25	51.3	635.50	53	631.78	633.00	-1.7	46,362	0.00%
2021/01/22	126.2	657.27	44.4	657.96	649.00	81.8	45,606	0.18%	大買/
2021/01/21	66.6	659.33	25	662.31	673.00	41.6	44,212	0.09%
2021/01/20	34.7	642.82	42.3	642.34	647.00	-7.6	43,140	-0.02%
2021/01/19	26.9	619.66	54.1	620.49	627.00	-27.2	42,109	-0.06%
2021/01/18	21	600.94	19.7	604.59	607.00	1.3	41,518	0.00%
2021/01/15	50.7	612.42	58.7	614.31	601.00	-8	41,069	-0.02%
2021/01/14	103.1	592.77	9.7	593.16	592.00	93.4	39,930	0.23%	大買/
2021/01/13	24.7	599.42	52.6	598.22	605.00	-28	39,145	-0.07%
2021/01/12	23.5	587.95	15	587.66	591.00	8.6	38,521	0.02%
2021/01/11	20.9	576.83	1.7	578.10	584.00	19.2	38,259	0.05%
2021/01/08	21.7	577.48	10.2	577.57	580.00	11.5	38,224	0.03%
2021/01/07	6	562.49	13	564.51	565.00	-7	38,028	-0.02%
2021/01/06	20.6	549.86	18.7	549.36	549.00	1.9	37,855	0.01%
2021/01/05	43.2	537.10	5.6	539.02	542.00	37.6	37,732	0.10%
2021/01/04	8.7	534.64	6.5	536.55	536.00	2.1	38,236	0.01%
2020/12/31	7.7	526.13	11.5	526.86	530.00	-3.7	38,602	-0.01%
2020/12/30	4.9	519.93	56.3	522.47	525.00	-51.3	38,818	-0.13%
2020/12/29	30.8	513.13	0	0.00	515.00	30.8	38,642	0.08%
2020/12/28	4.1	514.92	36.5	514.09	515.00	-32.3	38,859	-0.08%
2020/12/25	5.7	510.94	7.7	513.45	511.00	-2	38,996	-0.01%
2020/12/24	6.2	509.68	0	0.00	510.00	6.2	39,326	0.02%
2020/12/23	6.4	509.09	6	509.17	509.00	0.3	39,646	0.00%
2020/12/22	6.7	510.10	5.7	512.58	509.00	1	39,989	0.00%
2020/12/21	4.5	510.03	4.5	515.65	516.00	0	40,943	0.00%
2020/12/18	3.3	508.75	1.1	509.18	510.00	2.2	41,123	0.01%
2020/12/17	15.5	510.12	0	0.00	508.00	15.5	41,059	0.04%
2020/12/16	4.4	513.31	7.6	512.77	512.00	-3.2	41,077	-0.01%
2020/12/15	24.1	505.48	8.6	506.66	504.00	15.5	41,083	0.04%
2020/12/14	15.8	509.26	5	510.20	508.00	10.8	41,120	0.03%
2020/12/11	29.6	510.98	2	510.50	516.00	27.6	41,686	0.07%
2020/12/10	49.5	511.85	13	511.69	512.00	36.4	41,575	0.09%
2020/12/09	9.3	522.07	27	521.41	520.00	-17.7	41,518	-0.04%
2020/12/08	7.1	517.61	37.4	520.55	524.00	-30.2	41,368	-0.07%
2020/12/07	43.1	508.61	17.3	509.67	514.00	25.8	41,273	0.06%
2020/12/04	3.2	500.44	39.7	501.82	503.00	-36.5	41,210	-0.09%
2020/12/03	8.2	497.33	43.6	498.29	497.00	-35.3	40,753	-0.09%
2020/12/02	3.9	496.91	13.5	497.07	499.00	-9.5	40,690	-0.02%
2020/12/01	5.3	486.98	5.1	488.51	490.00	0.2	40,613	0.00%
2020/11/30	36	484.90	3	487.50	480.50	33	40,578	0.08%
2020/11/27	23.8	488.86	4	489.50	489.00	19.8	39,162	0.05%
2020/11/26	8.3	490.81	6.8	491.16	489.00	1.4	39,236	0.00%
2020/11/25	28	488.81	6.1	489.38	487.00	22	40,109	0.05%
2020/11/24	17.6	494.57	3.9	495.01	492.00	13.7	40,365	0.03%
2020/11/23	47.2	493.85	24	497.92	496.50	23.2	40,657	0.06%
2020/11/20	7.4	488.40	5	488.00	488.00	2.4	40,675	0.01%
2020/11/19	17.4	491.86	5.2	492.28	490.00	12.2	40,736	0.03%
2020/11/18	8.4	492.21	27.2	491.25	497.00	-18.8	40,806	-0.05%
2020/11/17	81.3	494.57	35.6	492.99	485.50	45.7	40,662	0.11%
2020/11/16	21.9	480.31	53.8	474.01	484.00	-31.9	40,705	-0.08%
2020/11/13	2.4	459.67	12	459.46	462.00	-9.6	39,864	-0.02%
2020/11/12	6.1	459.32	33.1	459.25	458.00	-27	40,040	-0.07%
2020/11/11	3.1	454.33	9.1	454.18	457.00	-6	39,939	-0.01%
2020/11/10	15.3	451.76	6.8	450.80	451.00	8.5	39,717	0.02%
2020/11/09	27.1	455.29	24.2	457.65	458.50	2.9	39,875	0.01%
2020/11/06	5.1	452.29	13.1	453.11	452.50	-8	40,088	-0.02%
2020/11/05	8.1	449.06	13.1	448.11	451.00	-5	40,159	-0.01%
2020/11/04	19.2	447.80	19.4	446.84	450.00	-0.1	40,178	0.00%
2020/11/03	9.1	440.44	9	440.33	441.00	0.1	40,162	0.00%
2020/11/02	14.9	431.34	2	432.00	435.50	12.9	40,339	0.03%
2020/10/30	25.6	434.74	6.2	433.71	432.00	19.4	40,567	0.05%
2020/10/29	27.1	437.35	7.7	437.25	437.00	19.5	40,460	0.05%
2020/10/28	15.5	444.79	1	446.00	444.00	14.5	41,043	0.04%
2020/10/27	16.4	447.11	4	446.88	447.00	12.4	41,462	0.03%
2020/10/26	9.6	451.72	0	0.00	450.00	9.6	42,280	0.02%
2020/10/23	1.3	452.10	5	455.70	452.00	-3.8	43,453	-0.01%
2020/10/22	4	450.64	3	455.00	455.00	1	45,906	0.00%
2020/10/21	6.3	452.74	0	0.00	453.00	6.3	47,165	0.01%
2020/10/20	9.1	453.18	3	456.00	451.00	6.1	48,141	0.01%
2020/10/19	3.1	452.43	22.1	454.33	457.50	-19	48,474	-0.04%
2020/10/16	35.1	451.98	9.1	451.54	449.00	26	48,628	0.05%
2020/10/15	20.5	453.11	38	454.38	453.00	-17.5	48,917	-0.04%
2020/10/14	10	458.00	9.1	458.24	459.00	0.9	48,833	0.00%
2020/10/13	21.1	462.07	29	460.00	462.00	-7.9	49,248	-0.02%
2020/10/12	14.4	459.12	31.5	459.67	460.00	-17	49,622	-0.03%
2020/10/08	14.1	451.33	45	451.18	453.00	-31	49,767	-0.06%
2020/10/07	6.4	441.85	17	441.94	443.00	-10.7	49,781	-0.02%
2020/10/06	8	439.13	13.4	439.48	439.50	-5.4	49,865	-0.01%
2020/10/05	17.1	433.88	25.3	433.55	432.50	-8.2	50,282	-0.02%
2020/09/30	3.4	433.55	5	433.70	433.00	-1.7	50,324	0.00%
2020/09/29	10.1	431.75	1	429.00	431.00	9.1	50,380	0.02%
2020/09/28	14	428.29	13	428.70	431.50	1	50,826	0.00%
2020/09/25	11.1	424.25	10	421.55	424.00	1.1	51,210	0.00%
2020/09/24	63.3	425.14	37.4	424.12	423.00	25.9	51,452	0.05%
2020/09/23	32.1	434.80	1.1	434.64	433.50	31	50,700	0.06%
2020/09/22	25	437.06	6.7	439.45	437.00	18.4	50,432	0.04%
2020/09/21	30.1	442.75	1	447.41	440.00	29.1	50,647	0.06%
2020/09/18	38.1	446.96	3.2	449.38	444.00	34.9	50,933	0.07%
2020/09/17	18.1	449.14	6	452.50	448.50	12.1	50,962	0.02%
2020/09/16	5	459.80	37.5	459.00	458.00	-32.5	50,951	-0.06%
2020/09/15	12.1	444.92	24	444.25	445.00	-11.9	50,504	-0.02%
2020/09/14	1.2	438.65	12.4	440.57	441.00	-11.1	50,656	-0.02%
2020/09/11	9.1	434.53	15	434.23	436.50	-5.9	50,490	-0.01%
2020/09/10	3.1	433.74	33	433.58	435.00	-29.9	50,494	-0.06%
2020/09/09	12.2	424.83	6.5	425.69	427.00	5.7	50,519	0.01%
2020/09/08	9	431.28	5	431.00	431.00	4	50,694	0.01%
2020/09/07	14.7	428.08	4.5	426.50	426.00	10.2	51,064	0.02%
2020/09/04	34.2	429.71	7	430.64	429.00	27.2	51,367	0.05%
2020/09/03	13.3	434.80	12	437.83	436.00	1.3	51,266	0.00%
2020/09/02	16	434.25	12	434.83	433.00	4	51,290	0.01%
2020/09/01	3	431.37	15.3	430.49	435.00	-12.2	51,547	-0.02%
2020/08/31	29.5	430.72	6	431.83	426.50	23.5	51,639	0.05%
2020/08/28	38.2	435.58	11.3	435.92	435.00	26.9	51,059	0.05%
2020/08/27	19.2	449.73	16	449.94	444.00	3.2	51,199	0.01%
2020/08/26	12	436.71	18.1	439.79	442.00	-6.1	50,729	-0.01%
2020/08/25	5	433.90	17.1	434.39	434.50	-12	50,673	-0.02%
2020/08/24	7.1	429.50	34	431.01	428.00	-27	51,403	-0.05%
2020/08/21	25	423.22	20	423.38	424.50	5	51,070	0.01%
2020/08/20	58.6	415.91	32.1	417.08	415.00	26.4	50,767	0.05%
2020/08/19	7.6	430.32	11	433.41	427.50	-3.4	50,082	-0.01%
2020/08/18	11.4	435.45	10.1	435.64	433.00	1.3	50,005	0.00%
2020/08/17	6.6	429.22	30	433.28	435.00	-23.4	49,980	-0.05%
2020/08/14	3.1	425.90	17.5	426.97	427.00	-14.4	49,928	-0.03%
2020/08/13	8.1	426.15	17.2	427.10	429.00	-9.1	50,082	-0.02%
2020/08/12	40.5	421.17	4.1	421.02	419.00	36.4	50,197	0.07%
2020/08/11	20.6	432.04	13.1	431.23	429.00	7.5	50,744	0.01%
2020/08/10	4.3	435.92	7	436.50	435.50	-2.7	50,878	-0.01%
2020/08/07	5.2	429.55	2	432.50	433.00	3.2	50,848	0.01%
2020/08/06	8.2	433.74	28.1	433.85	435.00	-19.9	50,674	-0.04%
2020/08/05	9.1	428.02	2.2	428.50	429.00	6.9	50,858	0.01%
2020/08/04	13.1	421.03	16	421.41	425.50	-2.9	50,551	-0.01%
2020/08/03	40.4	417.83	32.1	418.75	416.00	8.3	50,403	0.02%
2020/07/31	11	427.69	4	428.13	425.50	7	49,593	0.01%
2020/07/30	24.6	433.90	14.3	432.69	434.00	10.4	49,333	0.02%
2020/07/29	33.6	425.39	32.1	424.98	422.00	1.4	48,572	0.00%
2020/07/28	113.9	449.45	68.2	445.18	435.00	45.7	48,340	0.09%	大買/
2020/07/27	36.3	422.19	49.4	422.43	424.50	-13.1	46,492	-0.03%
2020/07/24	27.3	389.13	17	388.97	386.00	10.3	45,576	0.02%
2020/07/23	29.2	381.32	4	380.88	381.50	25.2	44,756	0.06%
2020/07/22	37.2	383.63	16	383.69	384.00	21.2	44,645	0.05%
2020/07/21	26.3	383.13	43.9	378.05	383.00	-17.6	44,350	-0.04%
2020/07/20	10.3	366.66	11	367.59	366.00	-0.7	43,940	0.00%
2020/07/17	12.2	364.21	45.1	365.24	367.00	-32.9	43,931	-0.07%
2020/07/16	38.1	357.65	20	357.03	357.50	18.1	43,861	0.04%
2020/07/15	38.3	367.23	37.1	363.76	363.00	1.2	43,415	0.00%
2020/07/14	21.2	358.02	16	358.72	363.50	5.2	44,130	0.01%
2020/07/13	33.5	351.63	13.1	351.90	354.50	20.4	43,900	0.05%
2020/07/10	8.2	349.53	45.6	349.80	348.50	-37.4	44,021	-0.08%
2020/07/09	18.1	344.45	31.2	345.22	345.00	-13.1	43,822	-0.03%
2020/07/08	10.5	341.33	8	339.19	341.00	2.5	43,601	0.01%
2020/07/07	46.2	341.82	73.2	340.55	338.50	-27	43,544	-0.06%
2020/07/06	10.2	334.80	32.5	335.92	338.00	-22.3	43,022	-0.05%
2020/07/03	13.1	328.81	42	328.75	329.50	-28.9	42,699	-0.07%
2020/07/02	4.3	320.94	20.1	321.30	322.00	-15.9	42,624	-0.04%
2020/07/01	10.1	316.81	23	317.07	317.50	-12.9	42,988	-0.03%
2020/06/30	7	312.50	2	312.75	313.00	5	43,237	0.01%
2020/06/29	38.3	312.71	6	313.17	312.00	32.3	43,234	0.07%
2020/06/24	13	318.23	27	318.52	317.50	-14	43,110	-0.03%
2020/06/23	8.3	314.61	3	315.00	315.00	5.3	43,353	0.01%
2020/06/22	10	314.40	3	314.49	312.00	7	43,544	0.02%
2020/06/19	9	312.44	2	313.25	314.50	7	44,245	0.02%
2020/06/18	9.2	313.85	7	313.50	314.50	2.1	44,808	0.00%
2020/06/17	20.3	314.92	3	315.18	315.00	17.2	45,596	0.04%
2020/06/16	16	315.59	25.5	315.96	315.00	-9.5	47,647	-0.02%
2020/06/15	28.2	312.08	4	310.50	309.50	24.2	49,714	0.05%
2020/06/12	16.1	315.20	14.1	314.83	316.00	2.1	50,819	0.00%
2020/06/11	13.2	324.02	26.2	321.90	320.50	-12.9	52,072	-0.02%
2020/06/10	17.6	321.73	16.2	321.94	322.50	1.5	52,966	0.00%
2020/06/09	15.3	316.45	17	316.79	319.00	-1.7	54,797	0.00%
2020/06/08	15.5	317.55	26	315.54	318.00	-10.6	56,080	-0.02%
2020/06/05	15.3	308.63	33	309.64	311.50	-17.7	56,277	-0.03%
2020/06/04	9.3	304.92	26.5	305.11	306.00	-17.3	56,760	-0.03%
2020/06/03	17.2	299.46	37.3	299.99	301.00	-20.1	57,448	-0.03%
2020/06/02	4	296.63	13	296.19	296.50	-9	57,219	-0.02%
2020/06/01	4	295.63	24.5	295.39	295.50	-20.5	57,437	-0.04%
2020/05/29	36.3	290.79	0	293.50	292.00	36.3	57,556	0.06%
2020/05/28	3.1	294.84	8	297.13	294.00	-4.9	57,055	-0.01%
2020/05/27	4	296.88	5	296.70	296.50	-1	57,910	0.00%
2020/05/26	2.2	296.23	30.8	296.42	295.50	-28.6	58,540	-0.05%
2020/05/25	13	290.31	5	289.80	292.00	8	58,984	0.01%
2020/05/22	28.1	292.59	8	291.75	292.00	20.1	59,140	0.03%
2020/05/21	5.6	296.84	32.3	297.46	297.50	-26.7	59,165	-0.05%
2020/05/20	2.2	293.14	22	293.02	294.00	-19.8	59,029	-0.03%
2020/05/19	21.5	292.51	7	292.50	291.50	14.5	58,934	0.02%
2020/05/18	76.3	291.34	4	291.00	290.00	72.3	58,727	0.12%
2020/05/15	9.1	297.35	11	296.95	298.00	-1.9	58,342	0.00%
2020/05/14	25.6	293.53	2	293.25	293.00	23.6	57,899	0.04%
2020/05/13	4	295.01	2	295.75	297.00	2	57,612	0.00%
2020/05/12	36.3	296.48	6	295.75	295.00	30.3	57,555	0.05%
2020/05/11	14	299.93	11.1	300.96	301.00	2.9	57,315	0.01%
2020/05/08	15.1	297.90	2	298.00	297.50	13.1	57,295	0.02%
2020/05/07	1.1	295.70	14	298.36	297.50	-12.9	57,269	-0.02%
2020/05/06	15	293.47	2.1	295.06	296.00	13	57,288	0.02%
2020/05/05	10.5	296.19	4	296.13	295.50	6.5	57,205	0.01%
2020/05/04	43.4	295.43	2.1	295.62	295.00	41.3	57,424	0.07%
2020/04/30	4.1	303.53	10.9	304.31	304.50	-6.8	57,096	-0.01%
2020/04/29	11.1	299.50	19	299.92	299.00	-7.9	57,168	-0.01%
2020/04/28	18.1	295.84	1	295.00	296.50	17.1	57,474	0.03%
2020/04/27	6	297.50	24	297.54	298.00	-18	58,939	-0.03%
2020/04/24	8.2	294.15	9	294.50	294.00	-0.8	58,841	0.00%
2020/04/23	13	298.46	6	297.83	295.50	7	59,274	0.01%
2020/04/22	33.2	292.64	5	292.00	294.00	28.2	59,536	0.05%
2020/04/21	34.1	296.82	26	295.83	295.00	8.1	59,623	0.01%
2020/04/20	22.1	306.09	6	306.25	304.00	16.1	59,103	0.03%
2020/04/17	32.2	302.83	82	303.98	306.50	-49.8	58,925	-0.08%
2020/04/16	11	285.23	4	287.39	286.50	7	57,438	0.01%
2020/04/15	16	287.22	6	287.42	287.50	10	57,166	0.02%
2020/04/14	3	284.83	16.1	284.26	285.00	-13.1	56,872	-0.02%
2020/04/13	9	279.72	5	278.90	278.50	4	56,906	0.01%
2020/04/10	7.2	280.26	0.1	282.00	279.50	7.1	57,291	0.01%
2020/04/09	9	284.22	10	285.65	283.00	-1	57,534	0.00%
2020/04/08	8	284.56	14	284.82	285.00	-6	57,603	-0.01%
2020/04/07	4	281.50	14.3	282.63	283.00	-10.3	57,355	-0.02%
2020/04/06	5	271.10	8.8	273.68	275.50	-3.8	56,901	-0.01%
2020/04/01	7	274.34	10	274.10	271.50	-3	56,240	-0.01%
2020/03/31	7.1	271.66	12	272.79	274.00	-4.9	55,690	-0.01%
2020/03/30	22.1	265.92	13.2	266.12	267.50	8.9	55,081	0.02%
2020/03/27	26.2	278.84	12	281.21	273.00	14.2	54,487	0.03%
2020/03/26	6.1	279.02	24	278.21	280.00	-17.9	53,785	-0.03%
2020/03/25	32.6	278.22	27	278.37	277.00	5.6	54,341	0.01%
2020/03/24	22.1	269.95	40.1	270.76	267.50	-18	53,932	-0.03%
2020/03/23	60.1	258.42	40	259.03	255.00	20.1	53,228	0.04%
2020/03/20	35.4	262.03	53	264.00	270.00	-17.6	52,635	-0.03%
2020/03/19	62.1	246.59	48.2	249.21	248.00	13.9	50,567	0.03%
2020/03/18	50.1	266.32	17	264.24	260.00	33.1	48,859	0.07%
2020/03/17	50.6	269.80	24.5	269.92	268.00	26.1	47,783	0.05%
2020/03/16	51.4	283.00	26	280.62	276.50	25.4	46,285	0.05%
2020/03/13	49.3	277.37	31	281.11	290.00	18.3	44,900	0.04%
2020/03/12	53.2	293.22	28	293.25	294.00	25.2	42,791	0.06%
2020/03/11	20.2	307.43	3	303.33	302.00	17.2	41,198	0.04%
2020/03/10	27.1	303.57	28	302.73	307.00	-1	40,739	0.00%
2020/03/09	44.1	307.41	2	306.00	305.50	42.1	39,966	0.11%
2020/03/06	13.2	316.12	3	318.83	315.00	10.2	38,915	0.03%
2020/03/05	1	324.00	4	325.00	323.00	-3	38,459	-0.01%
2020/03/04	2	318.76	5	319.70	320.50	-3	38,344	-0.01%
2020/03/03	9	317.33	8	318.69	317.50	1	37,946	0.00%
2020/03/02	19	310.48	4	314.25	311.00	15	37,427	0.04%
2020/02/27	12.2	316.81	20.1	317.10	316.00	-7.9	37,785	-0.02%
2020/02/26	12	317.80	9	318.28	318.50	3	37,092	0.01%
2020/02/25	10.1	320.22	6	321.08	322.00	4.1	36,497	0.01%
2020/02/24	7.1	320.37	5.2	320.72	320.00	2	36,363	0.01%
2020/02/21	10.1	324.07	0	0.00	325.00	10.1	36,043	0.03%
2020/02/20	9.2	326.77	4	325.51	325.50	5.1	36,190	0.01%
2020/02/19	5.1	324.07	4	325.75	326.50	1.1	36,052	0.00%
2020/02/18	47.1	324.55	4	323.00	322.00	43.1	35,887	0.12%
2020/02/17	5.1	331.91	1	331.00	331.50	4.1	35,121	0.01%
2020/02/14	3	335.33	3	336.00	335.00	0	35,159	0.00%
2020/02/13	2.1	337.40	17	335.50	335.00	-14.9	35,169	-0.04%
2020/02/12	7	334.93	6.2	334.94	335.00	0.8	35,375	0.00%
2020/02/11	4.1	331.39	4	332.00	331.50	0.1	35,176	0.00%
2020/02/10	3	324.50	4	326.75	327.50	-1	35,189	0.00%
2020/02/07	5	328.50	6	328.42	328.00	-1	35,047	0.00%
2020/02/06	8.2	330.31	15	330.67	332.50	-6.9	35,103	-0.02%
2020/02/05	9.1	327.35	5	328.00	327.50	4.1	35,363	0.01%
2020/02/04	13.1	323.71	12.2	324.16	325.00	0.9	35,255	0.00%
2020/02/03	13.4	313.59	11.6	314.38	315.00	1.8	35,073	0.01%
2020/01/31	12.1	321.13	2	321.00	320.00	10.1	34,623	0.03%
2020/01/30	44.4	320.72	16	321.78	316.50	28.4	34,194	0.08%
2020/01/20	5.1	333.42	0	0.00	333.00	5.1	32,441	0.02%
2020/01/17	20.2	333.88	0	0.00	333.00	20.2	32,276	0.06%
2020/01/16	22.8	334.28	4	334.88	334.50	18.8	31,895	0.06%
2020/01/15	21.2	339.31	0.3	342.00	340.00	20.9	31,453	0.07%
2020/01/14	8	345.56	20.3	345.58	346.00	-12.3	31,096	-0.04%
2020/01/13	3	341.17	9	341.22	341.50	-6	31,170	-0.02%
2020/01/10	3	338.00	7	338.86	339.50	-4	31,411	-0.01%
2020/01/09	1	336.50	7.1	336.16	337.50	-6.1	31,631	-0.02%
2020/01/08	3.2	327.26	12.3	328.68	329.50	-9.1	31,778	-0.03%
2020/01/07	6.1	330.67	7.1	329.10	329.50	-0.9	31,785	0.00%
2020/01/06	17.3	332.73	2	333.00	332.00	15.3	31,715	0.05%
2020/01/03	8.1	337.52	10.7	343.29	339.50	-2.6	31,540	-0.01%
2020/01/02	1	335.00	9	337.78	339.00	-8	31,430	-0.03%
2019/12/31	9.2	331.31	0	0.00	331.00	9.2	31,193	0.03%
2019/12/30	13.5	337.02	0	0.00	334.50	13.5	31,399	0.04%
2019/12/27	3	337.17	20	336.93	338.00	-17	31,572	-0.05%
2019/12/26	0	333.50	0	0.00	333.00	0	31,782	0.00%
2019/12/25	2.1	332.54	0	0.00	333.00	2.1	32,786	0.01%
2019/12/24	3.1	332.84	102	333.49	332.00	-98.9	33,269	-0.30%	大賣/
2019/12/23	9.4	331.26	3	332.50	334.00	6.4	33,544	0.02%
2019/12/20	48.2	330.48	4	331.75	329.00	44.2	33,452	0.13%
2019/12/19	71.2	337.51	1.4	337.08	335.00	69.8	32,420	0.22%
2019/12/18	12	342.77	3	343.33	344.50	9	31,724	0.03%
2019/12/17	19.1	339.59	6.2	340.80	345.00	13	31,795	0.04%
2019/12/16	95.1	336.51	2	336.76	336.00	93	31,536	0.29%
2019/12/13	15.4	340.01	15.1	339.63	339.00	0.4	31,772	0.00%
2019/12/12	13.2	331.05	21.1	331.33	331.50	-7.8	31,264	-0.03%
2019/12/11	6.1	314.17	8	318.00	319.00	-1.9	30,929	-0.01%
2019/12/10	4	313.50	0	0.00	313.50	4	30,843	0.01%
2019/12/09	0.1	316.00	5	315.60	316.00	-4.9	31,103	-0.02%
2019/12/06	3	314.17	12.1	315.31	313.00	-9.1	31,204	-0.03%
2019/12/05	2	311.25	15	311.13	312.00	-13	31,196	-0.04%
2019/12/04	7	304.72	0	0.00	306.00	7	31,045	0.02%
2019/12/03	6	305.67	1	307.00	307.00	5	31,433	0.02%
2019/12/02	5	307.50	0.1	308.00	307.50	5	31,397	0.02%
2019/11/29	18	306.06	0	0.00	305.00	18	31,426	0.06%
2019/11/28	0.1	310.50	0	0.00	309.50	0.1	31,154	0.00%
2019/11/27	3	307.83	5	309.50	311.00	-2	31,422	-0.01%
2019/11/26	2	308.01	5	309.60	307.00	-3	31,441	-0.01%
2019/11/25	0	0.00	0.1	309.00	307.00	-0.1	30,007	0.00%
2019/11/22	14.3	308.69	5	309.60	309.00	9.3	30,519	0.03%
2019/11/21	3	309.21	3	310.00	311.00	0	30,634	0.00%
2019/11/20	1	313.01	1	312.50	313.50	0	30,402	0.00%
2019/11/19	2	312.26	18	313.31	315.00	-16	30,394	-0.05%
2019/11/18	3.1	308.76	7	309.36	311.00	-3.9	30,206	-0.01%
2019/11/15	0.1	307.00	6	305.92	307.00	-5.9	30,227	-0.02%
2019/11/14	8	304.06	0	0.00	303.50	8	30,148	0.03%
2019/11/13	5	303.00	3	303.17	304.00	2	30,309	0.01%
2019/11/12	6.2	303.71	1	305.00	305.00	5.2	30,466	0.02%
2019/11/11	4.1	301.15	2	302.00	301.00	2.1	30,761	0.01%
2019/11/08	7	306.36	3	306.67	305.50	4	30,561	0.01%
2019/11/07	8	307.50	3	307.00	309.00	5	30,497	0.02%
2019/11/06	1.3	310.76	1	309.50	311.00	0.3	30,521	0.00%
2019/11/05	7	308.30	1	310.50	310.50	6	30,643	0.02%
2019/11/04	14.1	306.08	9.2	304.28	307.00	4.9	31,085	0.02%
2019/11/01	2.1	296.82	0	0.00	299.00	2.1	31,197	0.01%
2019/10/31	9.5	299.61	4.1	300.96	298.50	5.4	31,595	0.02%
2019/10/30	8	297.13	5	298.30	299.50	3	31,413	0.01%
2019/10/29	6.1	297.01	5.3	297.56	298.50	0.8	31,401	0.00%
2019/10/28	3	295.00	3	294.33	294.50	0	31,168	0.00%
2019/10/25	5	293.70	2	293.50	293.50	3	31,126	0.01%
2019/10/24	5.1	291.52	2	292.00	293.00	3.1	31,088	0.01%
2019/10/23	1	293.50	1	292.00	293.00	0	31,111	0.00%
2019/10/22	3	292.01	3	293.33	294.00	0	31,029	0.00%
2019/10/21	11.1	289.78	3.5	289.99	290.00	7.6	31,083	0.02%
2019/10/18	13.1	292.44	1	292.50	293.00	12.1	31,031	0.04%
2019/10/17	9.1	292.85	1.3	294.20	293.50	7.8	31,275	0.02%
2019/10/16	2.2	294.23	8.1	296.25	296.50	-5.9	30,951	-0.02%
2019/10/15	6.1	294.49	4	293.63	293.50	2.1	30,706	0.01%
2019/10/14	11	290.86	16	290.53	290.00	-5	30,429	-0.02%
2019/10/09	13.2	283.12	3	284.00	282.00	10.2	30,147	0.03%
2019/10/08	3	284.02	11	285.14	286.50	-8	29,959	-0.03%
2019/10/07	1.1	278.50	0	0.00	278.00	1.1	29,891	0.00%
2019/10/04	3	277.33	3	278.17	276.50	0	29,996	0.00%
2019/10/03	15.1	275.38	4.6	276.46	276.50	10.5	29,684	0.04%
2019/10/02	0.1	279.50	3	279.33	279.50	-2.9	29,616	-0.01%
2019/10/01	2.1	277.60	12	278.29	280.00	-9.9	29,510	-0.03%
2019/09/27	1	272.50	9.1	271.94	272.00	-8.1	28,606	-0.03%
2019/09/26	0	0.00	3	267.67	268.00	-3	28,410	-0.01%
2019/09/25	1	263.00	3	264.50	266.00	-2	28,314	-0.01%
2019/09/24	4	263.63	24	264.90	265.00	-20	29,068	-0.07%
2019/09/23	1.1	263.55	1	263.00	264.00	0.1	29,096	0.00%
2019/09/19	9	265.39	0	0.00	265.00	9	29,307	0.03%
2019/09/18	17	268.41	10	268.40	267.00	7	29,362	0.02%
2019/09/17	2.1	265.00	6	265.83	265.00	-3.9	29,290	-0.01%
2019/09/16	1	262.00	2	265.00	265.50	-1	29,849	0.00%
2019/09/12	2	262.25	0	0.00	262.50	2	29,936	0.01%
2019/09/11	6	261.83	3	263.17	263.00	3	30,339	0.01%
2019/09/10	6	261.75	0	0.00	261.50	6	30,212	0.02%
2019/09/09	1.1	264.95	9	265.11	265.00	-7.9	30,573	-0.03%
2019/09/06	5.2	263.37	7.2	263.62	263.50	-2	30,818	-0.01%
2019/09/05	1	262.50	21.2	262.49	263.00	-20.2	30,945	-0.07%
2019/09/04	1	256.00	2	257.25	257.50	-1	30,627	0.00%
2019/09/03	11	254.23	0	0.00	254.00	11	30,784	0.04%
2019/09/02	3.2	256.89	1	257.00	257.50	2.2	30,944	0.01%
2019/08/30	1	256.00	25.1	257.82	259.00	-24.1	31,277	-0.08%
2019/08/29	2.1	251.86	3	252.83	254.00	-0.9	31,177	0.00%
2019/08/28	0	0.00	3	252.50	252.00	-3	31,257	-0.01%
2019/08/27	10	249.10	0	0.00	250.00	10	31,523	0.03%
2019/08/26	6	249.17	1	249.00	248.50	5	31,453	0.02%
2019/08/22	1	257.00	3	257.33	254.00	-2	31,606	-0.01%
2019/08/21	0.1	255.00	0	0.00	254.50	0.1	32,828	0.00%
2019/08/20	1	254.00	1	254.00	254.50	0	33,082	0.00%
2019/08/19	2	251.25	5	252.70	252.00	-3	33,349	-0.01%
2019/08/16	1	250.00	0	0.00	250.00	1	33,926	0.00%
2019/08/15	5	247.50	6	247.50	248.00	-1	34,080	0.00%
2019/08/14	2	252.00	4	252.00	249.50	-2	34,953	-0.01%
2019/08/13	4	247.25	0	0.00	246.50	4	35,018	0.01%
2019/08/12	10	251.70	0	0.00	251.00	10	35,277	0.03%
2019/08/08	0	0.00	4	251.13	253.50	-4	35,408	-0.01%
2019/08/07	2	247.50	0	0.00	248.00	2	35,527	0.01%
2019/08/06	9	243.44	7	246.36	248.50	2	35,787	0.01%
2019/08/05	10	247.55	1	246.50	246.50	9	35,281	0.03%
2019/08/02	19	251.42	3	250.83	251.50	16	34,733	0.05%
2019/08/01	6	256.25	1	257.00	256.50	5	34,392	0.01%
2019/07/31	0.1	259.50	1	258.50	259.50	-0.9	34,318	0.00%
2019/07/30	2	260.00	0	0.00	260.00	2	34,219	0.01%
2019/07/29	0	261.00	3	261.00	261.00	-3	34,388	-0.01%
2019/07/26	7.2	261.85	2	261.75	261.00	5.2	34,594	0.01%
2019/07/25	1	262.00	0.3	264.00	265.00	0.7	34,705	0.00%
2019/07/24	5	264.10	8	264.13	265.00	-3	34,761	-0.01%
2019/07/23	7.1	263.99	4.1	264.11	264.00	3	34,884	0.01%
2019/07/22	4.2	262.76	13.1	262.85	264.00	-8.9	35,188	-0.03%
2019/07/19	1	260.00	32	260.28	259.00	-31	35,203	-0.09%
2019/07/18	5	253.10	3.3	254.00	254.00	1.7	34,649	0.00%
2019/07/17	6	252.17	0	0.00	252.00	6	34,724	0.02%
2019/07/16	1	255.50	6.1	255.67	256.00	-5.1	34,713	-0.01%
2019/07/15	0.1	254.00	5	253.00	254.50	-4.9	35,101	-0.01%
2019/07/12	1	251.50	1	251.00	250.50	0	35,239	0.00%
2019/07/11	4.1	249.01	20	249.30	250.00	-15.9	35,478	-0.04%
2019/07/10	5	245.30	19	244.50	247.00	-14	35,287	-0.04%
2019/07/09	2	241.50	0	0.00	242.00	2	35,176	0.01%
2019/07/08	12.1	241.39	6	241.75	242.50	6.1	35,128	0.02%
2019/07/05	4	243.00	0.1	243.50	243.00	3.9	35,080	0.01%
2019/07/04	5	244.60	2	244.25	244.00	3	35,130	0.01%
2019/07/03	4.1	242.63	0	0.00	242.50	4.1	35,211	0.01%
2019/07/02	1	248.00	12	248.83	249.00	-11	35,473	-0.03%
2019/07/01	7.2	247.51	48.2	248.57	248.50	-41	35,486	-0.12%
2019/06/28	1.1	240.00	3	239.83	239.00	-1.9	34,784	-0.01%
2019/06/27	4	237.00	7.1	239.58	240.50	-3.1	34,940	-0.01%
2019/06/26	27.2	235.00	5	234.90	234.50	22.2	34,710	0.06%
2019/06/25	10	239.35	8	238.75	238.50	2	34,483	0.01%
2019/06/24	6.1	241.11	1	242.00	241.00	5.1	34,384	0.01%
2019/06/21	10.1	247.16	9	247.67	248.50	1.1	33,994	0.00%
2019/06/20	3	242.83	7	244.57	245.00	-4	33,296	-0.01%
2019/06/19	1	242.50	18	242.44	244.00	-17	33,047	-0.05%
2019/06/18	3.2	234.14	1	235.50	235.50	2.2	32,647	0.01%
2019/06/17	11.1	231.65	5	233.90	233.00	6.1	32,554	0.02%
2019/06/14	11.1	237.41	4	237.75	236.00	7.1	31,946	0.02%
2019/06/13	7	241.07	1	241.50	240.00	6	31,861	0.02%
2019/06/12	3	244.17	4.1	246.12	246.00	-1.1	31,873	0.00%
2019/06/11	8	242.69	20.1	243.90	244.50	-12.1	31,664	-0.04%
2019/06/10	3	235.50	13.1	237.21	240.00	-10.1	31,473	-0.03%
2019/06/06	10	230.75	1	232.00	232.00	9	31,277	0.03%
2019/06/05	14	235.21	6	236.17	235.00	8	31,087	0.03%
2019/06/04	3.2	234.19	0	0.00	233.00	3.2	30,971	0.01%
2019/06/03	1	236.50	1	238.00	238.00	0	30,849	0.00%
2019/05/31	5	235.80	7.1	235.58	235.50	-2.1	30,672	-0.01%
2019/05/30	3	230.33	5	230.70	231.00	-2	30,282	-0.01%
2019/05/29	4	228.50	1	227.50	229.50	3	30,468	0.01%
2019/05/28	9.1	231.06	3	231.50	230.50	6.1	30,613	0.02%
2019/05/27	8.1	232.19	2	231.25	231.00	6.1	29,435	0.02%
2019/05/24	9.2	232.14	6	232.08	233.00	3.2	29,245	0.01%
2019/05/23	25.2	230.85	1.3	231.11	230.00	23.9	29,012	0.08%
2019/05/22	4	237.76	8	239.25	238.00	-4	28,597	-0.01%
2019/05/21	20.3	233.98	1	234.00	234.00	19.3	28,528	0.07%
2019/05/20	6	239.00	0.1	239.50	238.00	6	27,471	0.02%
2019/05/17	12	243.25	0	0.00	241.50	12	27,101	0.04%
2019/05/16	2.1	248.01	2	248.75	247.00	0.1	26,831	0.00%
2019/05/15	4	249.64	0	0.00	249.00	4	26,730	0.02%
2019/05/14	4	247.89	2	247.75	248.50	2	26,593	0.01%
2019/05/13	6	250.84	2	252.75	250.50	4	26,332	0.02%
2019/05/10	2	256.50	1	258.00	256.00	1	27,166	0.00%
2019/05/09	4.1	257.14	2	257.00	256.50	2.1	27,602	0.01%
2019/05/08	1.3	260.23	1	260.00	260.00	0.3	27,727	0.00%
2019/05/07	6	260.83	2	262.25	262.50	4	27,735	0.01%
2019/05/06	3	258.51	1	258.00	259.00	2	28,085	0.01%
2019/05/03	0	0.00	4.5	263.44	265.00	-4.5	27,979	-0.02%
2019/05/02	1	258.50	3	262.00	259.00	-2	27,760	-0.01%
2019/04/30	0	0.00	1	260.00	259.00	-1	27,790	0.00%
2019/04/29	3	259.17	6	260.00	259.50	-3	27,717	-0.01%
2019/04/26	7.1	259.59	1	261.50	260.00	6.1	28,026	0.02%
2019/04/25	0	0.00	2	268.00	267.50	-2	27,587	-0.01%
2019/04/24	0	268.00	0	0.00	269.00	0	27,530	0.00%
2019/04/23	1	267.50	7.1	267.99	268.00	-6.1	27,738	-0.02%
2019/04/22	0	0.00	0.3	265.00	266.00	-0.3	27,610	0.00%
2019/04/19	6.2	267.37	9.1	267.47	264.50	-2.9	27,662	-0.01%
2019/04/18	2.3	264.30	9	264.50	264.50	-6.7	27,265	-0.02%
2019/04/17	3	261.17	16.2	261.70	261.50	-13.2	27,403	-0.05%
2019/04/16	1	256.50	1.1	256.90	257.00	-0.1	27,151	0.00%
2019/04/15	0	0.00	2	255.25	255.50	-2	27,414	-0.01%
2019/04/12	0.1	251.50	0	0.00	252.00	0.1	28,226	0.00%
2019/04/11	2.2	252.68	0	0.00	252.00	2.2	28,568	0.01%
2019/04/10	0	0.00	0.1	253.00	254.00	-0.1	28,702	0.00%
2019/04/09	0	0.00	7	253.00	254.00	-7	28,762	-0.02%
2019/04/08	1	252.00	8	251.69	253.00	-7	28,748	-0.02%
2019/04/03	0	0.00	4	248.88	246.50	-4	28,270	-0.01%
2019/04/02	1	247.00	2	248.25	246.00	-1	28,177	0.00%
2019/04/01	1	245.50	1	245.50	245.50	0	28,159	0.00%
2019/03/29	1	241.03	4	242.88	245.50	-3	27,657	-0.01%
2019/03/28	0.2	242.00	3	241.50	242.00	-2.8	27,912	-0.01%
2019/03/27	1	241.00	0	0.00	241.50	1	28,265	0.00%
2019/03/26	3	242.67	2.3	243.11	244.00	0.8	28,279	0.00%
2019/03/25	5	241.90	2.1	241.52	241.50	2.9	28,450	0.01%
2019/03/22	6	248.00	1	248.00	248.50	5	28,447	0.02%
2019/03/21	0	0.00	5	244.30	245.50	-5	28,709	-0.02%
2019/03/20	1	242.00	2	240.75	242.00	-1	28,808	0.00%
2019/03/19	0.1	240.00	0	0.00	240.50	0.1	28,867	0.00%
2019/03/18	1	240.50	2	241.00	241.00	-1	29,082	0.00%
2019/03/15	0	0.00	4	238.50	239.00	-4	28,958	-0.01%
2019/03/14	1.2	234.17	1	234.00	234.50	0.2	28,816	0.00%
2019/03/13	0	0.00	3	236.67	237.00	-3	29,199	-0.01%
2019/03/12	1	234.00	6	234.67	235.50	-5	29,571	-0.02%
2019/03/11	4	228.00	1.3	230.20	230.50	2.8	29,841	0.01%
2019/03/08	4	230.38	1.5	230.67	230.00	2.5	30,210	0.01%
2019/03/06	1	233.50	2	234.50	234.00	-1	31,226	0.00%
2019/03/05	2	233.50	0	0.00	233.00	2	31,294	0.01%
2019/03/04	2	235.25	0	0.00	235.50	2	31,360	0.01%
2019/02/27	0	239.00	1	238.00	239.00	-1	31,209	0.00%
2019/02/26	1	238.00	0	0.00	239.50	1	30,872	0.00%
2019/02/25	1	237.00	2	237.50	238.00	-1	30,829	0.00%
2019/02/22	0.1	236.50	1	234.50	236.50	-0.9	31,016	0.00%
2019/02/21	0	0.00	6.2	235.35	236.50	-6.2	31,342	-0.02%
2019/02/20	3	232.51	8.3	233.40	234.50	-5.3	31,595	-0.02%
2019/02/19	1	229.00	0	0.00	229.00	1	31,867	0.00%
2019/02/18	2.2	229.95	6.1	229.50	230.00	-3.9	31,959	-0.01%
2019/02/15	4.1	227.98	4	228.38	227.00	0.1	32,010	0.00%
2019/02/14	0	227.00	0	0.00	227.00	0	32,239	0.00%
2019/02/13	4	229.50	5	230.00	229.00	-1	32,233	0.00%
2019/02/12	3	229.83	14	229.93	230.00	-11	32,143	-0.03%
2019/02/11	3	227.67	17	228.21	228.00	-14	32,066	-0.04%
2019/01/30	6	220.75	1	222.00	221.00	5	31,335	0.02%
2019/01/29	6	222.42	2	223.25	222.50	4	31,098	0.01%
2019/01/28	3	228.33	5	229.00	229.00	-2	30,837	-0.01%
2019/01/25	1	225.00	8	226.56	226.00	-7	30,916	-0.02%
2019/01/24	2	221.25	4	222.50	222.50	-2	30,838	-0.01%
2019/01/23	2.1	220.02	2	221.50	220.50	0.1	31,354	0.00%
2019/01/22	1	221.00	6.1	222.08	223.00	-5.1	31,557	-0.02%
2019/01/21	3	221.83	5.6	221.18	221.00	-2.6	31,383	-0.01%
2019/01/18	8	218.44	8.5	219.20	218.50	-0.5	31,533	0.00%
2019/01/17	2.1	220.02	5	220.10	220.50	-2.9	31,964	-0.01%
2019/01/16	10	218.55	2	219.75	217.50	8	32,350	0.02%
2019/01/15	2.1	216.95	5.7	219.16	221.00	-3.6	32,413	-0.01%
2019/01/14	6.1	218.02	3.3	218.70	218.50	2.8	32,253	0.01%
2019/01/11	2	218.75	12	219.83	220.50	-10	32,432	-0.03%
2019/01/10	1.1	215.14	2	216.00	216.00	-0.9	32,392	0.00%
2019/01/09	2.1	215.02	41	214.70	215.50	-38.9	32,755	-0.12%
2019/01/08	17.1	211.12	2	210.75	211.00	15.1	32,614	0.05%
2019/01/07	23	212.93	6	213.00	213.00	17	32,940	0.05%
2019/01/04	19	208.05	8.1	209.93	208.00	10.9	33,136	0.03%
2019/01/03	5	216.90	0	0.00	215.50	5	33,613	0.01%
2019/01/02	14	220.71	2	223.25	219.50	12	33,526	0.04%
2018/12/28	2	225.00	6	224.33	225.50	-4	33,826	-0.01%
2018/12/27	0	0.00	4.6	222.35	223.00	-4.6	34,005	-0.01%
2018/12/26	14	218.07	2	217.50	216.50	12	34,253	0.04%
2018/12/25	4	216.63	2	217.25	217.50	2	34,399	0.01%
2018/12/24	1	220.00	0.1	221.00	220.00	0.9	34,716	0.00%
2018/12/22	11	220.86	3.3	221.09	221.50	7.7	34,704	0.02%
2018/12/21	5	219.34	3	222.00	223.50	2	35,278	0.01%
2018/12/20	9	221.39	3	222.00	221.00	6	35,193	0.02%
2018/12/19	3	223.50	2	224.50	225.50	1	35,022	0.00%
2018/12/18	3	221.17	2	222.00	222.50	1	35,038	0.00%
2018/12/17	3	223.17	7.2	223.72	223.50	-4.2	35,117	-0.01%
2018/12/14	7	221.79	2	222.00	222.50	5	35,295	0.01%
2018/12/13	1	226.00	3.3	226.00	226.00	-2.3	35,638	-0.01%
2018/12/12	5	224.60	9.5	226.08	226.50	-4.5	35,669	-0.01%
2018/12/11	1.1	220.68	2	222.25	222.50	-0.9	35,640	0.00%
2018/12/10	2	218.50	6	219.00	219.00	-4	35,815	-0.01%
2018/12/07	8	221.88	3.1	222.48	221.00	4.9	36,117	0.01%
2018/12/06	10	220.30	1	220.00	220.00	9	36,331	0.02%
2018/12/05	9	226.22	0	0.00	226.00	9	36,233	0.02%
2018/12/04	6.1	232.27	14	234.00	234.00	-7.9	36,215	-0.02%
2018/12/03	3	231.33	23	233.35	235.00	-20	36,196	-0.06%
2018/11/30	3	227.17	2	227.25	225.50	1	36,035	0.00%
2018/11/29	1	230.00	8	231.06	229.00	-7	35,850	-0.02%
2018/11/28	4	225.00	14	225.18	226.50	-10	35,682	-0.03%
2018/11/27	4	220.38	6	222.50	224.00	-2	35,720	-0.01%
2018/11/26	2	223.25	11.5	222.52	223.00	-9.5	36,427	-0.03%
2018/11/23	0	0.00	0.5	219.00	218.50	-0.5	36,731	0.00%
2018/11/22	1	220.00	6	221.42	219.00	-5	37,430	-0.01%
2018/11/21	1.1	215.73	10	215.00	219.00	-8.9	37,676	-0.02%
2018/11/20	18.1	218.76	3	219.00	218.00	15.1	37,341	0.04%
2018/11/19	15	222.40	1	223.00	222.00	14	36,906	0.04%
2018/11/16	23.1	227.35	17	226.74	226.00	6.1	36,377	0.02%
2018/11/15	3	230.33	14	230.93	231.00	-11	35,810	-0.03%
2018/11/14	1	229.50	1	229.00	228.50	0	35,673	0.00%
2018/11/13	2	226.25	2	225.50	227.50	0	35,623	0.00%
2018/11/12	2	231.50	2	233.50	231.50	0	35,349	0.00%
2018/11/09	3.1	232.48	2	232.50	231.00	1.1	35,281	0.00%
2018/11/08	2	236.00	11	237.09	236.50	-9	35,214	-0.03%
2018/11/07	3.1	234.49	2	234.75	234.00	1.1	35,094	0.00%
2018/11/06	1	233.00	1	234.50	234.50	0	34,818	0.00%
2018/11/05	3	234.17	4	233.88	235.00	-1	34,578	0.00%
2018/11/02	1	234.00	9.1	235.17	236.50	-8.1	34,406	-0.02%
2018/11/01	4.1	235.62	1	236.00	235.50	3.1	34,300	0.01%
2018/10/31	2	229.25	17	229.71	234.00	-15	34,006	-0.04%
2018/10/30	1	222.50	4	223.75	223.00	-3	33,423	-0.01%
2018/10/29	1	221.50	5.1	222.70	222.50	-4.1	33,362	-0.01%
2018/10/26	5.3	220.84	4	221.38	221.00	1.3	33,434	0.00%
2018/10/25	31.2	220.15	3	220.50	219.50	28.2	33,290	0.08%
2018/10/24	7	229.00	7	228.14	229.50	0	32,503	0.00%
2018/10/23	8	232.19	3	232.33	230.00	5	32,145	0.02%
2018/10/22	6	233.92	9	235.83	237.00	-3	32,051	-0.01%
2018/10/19	7	234.00	4	233.38	236.00	3	32,078	0.01%
2018/10/18	2	236.75	7	236.79	236.50	-5	31,964	-0.02%
2018/10/17	11	240.68	10	240.30	238.50	1	31,994	0.00%
2018/10/16	8	234.44	6	234.92	237.00	2	32,157	0.01%
2018/10/15	13	232.08	4	231.25	230.50	9	33,254	0.03%
2018/10/12	9.5	231.05	8.5	233.18	237.00	1	33,283	0.00%
2018/10/11	25.2	229.96	3	229.83	227.50	22.2	33,261	0.07%
2018/10/09	9.1	243.35	4	244.13	244.00	5.1	32,062	0.02%
2018/10/08	23.1	243.09	5	242.80	243.50	18.1	31,849	0.06%
2018/10/05	31	249.28	4	249.50	250.00	27	31,508	0.09%
2018/10/04	7	254.43	0	0.00	254.00	7	31,236	0.02%
2018/10/03	10	258.00	7	260.00	260.00	3	30,961	0.01%
2018/10/02	9	257.89	7	257.00	257.50	2	30,877	0.01%
2018/09/28	4	260.88	3	264.17	262.50	1	31,075	0.00%
2018/09/27	0	0.00	7.8	265.00	265.00	-7.8	30,719	-0.03%
2018/09/25	2	263.50	2	262.25	263.50	0	30,398	0.00%
2018/09/21	0	0.00	1	260.50	261.50	-1	30,551	0.00%
2018/09/20	0	0.00	3	259.33	260.00	-3	30,582	-0.01%
2018/09/19	4	257.88	4	259.25	258.00	0	30,735	0.00%
2018/09/18	4	254.63	1	256.00	254.50	3	30,430	0.01%
2018/09/17	5	258.50	1	257.00	258.00	4	30,582	0.01%
2018/09/14	2.1	258.14	3	258.83	261.00	-0.9	30,987	0.00%
2018/09/13	7	255.65	1	257.00	255.00	6	31,093	0.02%
2018/09/12	7	258.86	2	261.00	260.50	5	31,010	0.02%
2018/09/11	7	259.86	5.1	260.69	260.00	1.9	31,058	0.01%
2018/09/10	3	264.83	7	265.00	264.50	-4	31,505	-0.01%
2018/09/07	3	263.00	6	263.50	264.00	-3	31,635	-0.01%
2018/09/06	0	0.00	2.8	262.61	261.00	-2.8	31,607	-0.01%
2018/09/05	4	259.63	9	261.78	264.00	-5	31,614	-0.02%
2018/09/04	1.1	257.50	5	257.40	257.50	-3.9	31,370	-0.01%
2018/09/03	2.2	257.91	5	258.20	257.00	-2.8	31,166	-0.01%
2018/08/31	14	255.61	1	256.00	256.00	13	31,124	0.04%
2018/08/30	4.5	265.06	1	264.93	263.50	3.5	30,395	0.01%
2018/08/29	1.1	255.27	11.2	255.95	259.00	-10.1	30,087	-0.03%
2018/08/28	0	0.00	14	249.82	249.50	-14	29,601	-0.05%
2018/08/27	6	245.75	7	245.36	245.00	-1	29,510	0.00%
2018/08/24	0.1	243.50	0	0.00	243.50	0.1	29,809	0.00%
2018/08/23	1	244.00	3	244.33	244.50	-2	31,180	-0.01%
2018/08/22	1	241.50	3	242.00	242.00	-2	31,761	-0.01%
2018/08/17	3	240.00	3	239.50	239.50	0	31,983	0.00%
2018/08/16	7	238.79	3	239.00	239.00	4	31,902	0.01%
2018/08/15	1	240.50	0	0.00	241.50	1	32,029	0.00%
2018/08/14	0	0.00	4	243.50	243.50	-4	32,095	-0.01%
2018/08/13	11	240.09	1	240.50	240.50	10	32,080	0.03%
2018/08/10	0.1	245.00	2	245.75	245.00	-1.9	32,252	-0.01%
2018/08/09	0	0.00	2.4	247.78	247.00	-2.4	32,450	-0.01%
2018/08/08	1	247.00	3	246.83	247.50	-2	32,444	-0.01%
2018/08/07	8	243.19	7	243.07	241.50	1	32,435	0.00%
2018/08/06	3	246.17	5	245.90	245.50	-2	32,428	-0.01%
2018/08/03	0	0.00	2	246.50	247.00	-2	32,568	-0.01%
2018/08/02	2.1	245.72	1	248.00	244.50	1.1	32,607	0.00%
2018/08/01	0	0.00	1	248.00	248.00	-1	32,821	0.00%
2018/07/31	0.2	245.00	2.5	245.00	246.00	-2.3	32,997	-0.01%
2018/07/30	6	244.58	5	245.30	245.50	1	32,923	0.00%
2018/07/27	1	243.50	3	244.00	244.50	-2	33,017	-0.01%
2018/07/26	0	0.00	2	241.50	241.00	-2	33,123	-0.01%
2018/07/25	0.1	239.50	7	239.86	240.50	-6.9	33,250	-0.02%
2018/07/24	1.4	240.00	9	240.44	241.00	-7.6	33,366	-0.02%
2018/07/23	4.1	241.59	4.2	241.43	241.00	-0.1	33,482	0.00%
2018/07/20	0	0.00	24.5	235.14	237.50	-24.5	33,414	-0.07%
2018/07/19	1	226.00	5	225.70	224.50	-4	32,463	-0.01%
2018/07/18	2	222.75	3	223.00	223.00	-1	32,412	0.00%
2018/07/17	3.1	221.51	2	221.50	221.50	1.1	32,829	0.00%
2018/07/16	0	0.00	2.1	224.48	223.50	-2.1	34,591	-0.01%
2018/07/13	0	0.00	14	223.79	224.50	-14	34,853	-0.04%
2018/07/12	1	220.50	0	0.00	220.50	1	35,054	0.00%
2018/07/11	3	219.17	3	219.17	220.00	0	35,369	0.00%
2018/07/10	7	222.21	4	223.13	222.00	3	35,343	0.01%
2018/07/09	4.1	222.11	37.1	222.28	221.50	-33	35,335	-0.09%
2018/07/06	0	0.00	1	217.00	217.00	-1	34,988	0.00%
2018/07/05	3	214.17	8	214.44	214.50	-5	34,825	-0.01%
2018/07/04	0.3	217.00	4.4	216.77	216.00	-4.1	34,940	-0.01%
2018/07/03	3	214.83	3.5	216.93	214.50	-0.5	35,262	0.00%
2018/07/02	7.2	216.53	2	218.00	214.00	5.2	35,380	0.01%
2018/06/29	6	213.67	10	215.70	216.50	-4	35,116	-0.01%
2018/06/28	3.1	212.51	2	212.50	212.00	1.1	34,561	0.00%
2018/06/27	6.1	214.00	1	213.00	213.00	5.1	34,197	0.01%
2018/06/26	14	214.71	15	214.03	214.50	-1	34,118	0.00%
2018/06/25	40	218.78	0	0.00	218.00	40	33,893	0.12%
2018/06/22	4	226.38	5	226.10	227.50	-1	33,591	0.00%
2018/06/21	2	227.00	33	226.50	226.50	-31	33,470	-0.09%
2018/06/20	10	225.30	3	226.83	226.00	7	33,799	0.02%
2018/06/19	13.3	224.87	5.3	225.05	225.00	8	33,570	0.02%
2018/06/15	7.2	225.58	6	227.92	231.00	1.2	33,033	0.00%
2018/06/14	3.1	228.65	0	0.00	226.50	3.1	32,572	0.01%
2018/06/13	5	231.50	10	230.50	232.00	-5	32,313	-0.02%
2018/06/12	9	225.17	4	227.75	229.00	5	32,759	0.02%
2018/06/11	1.1	226.05	1	226.50	226.00	0.1	32,578	0.00%
2018/06/08	18	227.08	0	0.00	227.00	18	32,607	0.06%
2018/06/07	10	230.00	0	0.00	230.00	10	32,765	0.03%
2018/06/06	1.1	229.53	40	229.34	230.00	-38.9	32,750	-0.12%
2018/06/05	0	0.00	3	228.33	229.00	-3	32,574	-0.01%
2018/06/04	5	227.60	8.1	227.70	229.00	-3.1	32,455	-0.01%
2018/06/01	3.3	224.55	2.2	225.23	224.00	1.1	32,440	0.00%
2018/05/31	2	221.00	12	223.88	224.00	-10	32,409	-0.03%
2018/05/30	12	220.96	3	222.17	221.00	9	31,255	0.03%
2018/05/29	7.1	224.10	16	224.78	225.00	-8.9	31,011	-0.03%
2018/05/25	0.1	229.00	0	0.00	228.50	0.1	31,628	0.00%
2018/05/24	2.1	229.24	1	229.50	229.00	1.1	31,951	0.00%
2018/05/23	2	228.50	0	0.00	228.50	2	32,176	0.01%
2018/05/22	15	230.00	4	230.38	229.00	11	32,384	0.03%
2018/05/21	4	227.38	8	228.69	229.00	-4	33,201	-0.01%
2018/05/18	8.1	224.50	1	223.50	223.50	7.1	33,520	0.02%
2018/05/17	1	229.00	1	226.50	226.50	0	34,144	0.00%
2018/05/15	1.1	230.50	13.1	230.61	230.50	-12	35,284	-0.03%
2018/05/14	0	0.00	4	233.75	233.00	-4	36,592	-0.01%
2018/05/11	1	231.50	3	232.67	233.00	-2	36,958	-0.01%
2018/05/10	0.1	230.00	0	0.00	229.50	0.1	36,874	0.00%
2018/05/09	2	230.00	25	229.34	229.50	-23	36,923	-0.06%
2018/05/08	4	227.25	2	228.25	228.00	2	37,064	0.01%
2018/05/07	0.1	225.00	4	224.38	223.50	-3.9	37,006	-0.01%
2018/05/04	3.3	221.68	1	222.50	223.00	2.3	37,110	0.01%
2018/05/03	26	220.62	16.2	220.05	220.50	9.8	37,294	0.03%
2018/05/02	23.1	225.33	2	224.50	223.00	21.1	37,478	0.06%
2018/04/30	1.4	226.76	11	224.27	227.00	-9.7	37,532	-0.03%
2018/04/27	4	222.63	4	224.38	223.50	0	37,613	0.00%
2018/04/26	41.3	222.79	7	222.29	222.00	34.3	37,760	0.09%
2018/04/25	7.1	225.17	1	225.50	225.00	6.1	37,796	0.02%
2018/04/24	14	226.57	6	227.00	227.00	8	37,849	0.02%
2018/04/23	15.2	226.45	20	226.18	226.50	-4.8	37,800	-0.01%
2018/04/20	62.1	229.65	2	230.00	229.00	60.1	36,980	0.16%
2018/04/19	7	243.43	65	244.15	244.50	-58	35,299	-0.16%
2018/04/18	5.1	239.11	2	238.00	238.00	3.1	35,126	0.01%
2018/04/17	80.1	239.96	5	241.50	238.00	75.1	34,926	0.22%
2018/04/16	11	242.59	0	0.00	243.50	11	34,607	0.03%
2018/04/13	6	245.08	1	244.50	244.50	5	34,619	0.01%
2018/04/12	1.1	245.09	0	0.00	245.00	1.1	34,627	0.00%
2018/04/11	2	248.00	0	0.00	248.00	2	34,661	0.01%
2018/04/10	0	0.00	15	248.03	245.50	-15	34,785	-0.04%
2018/04/09	2	245.50	9	246.33	245.00	-7	34,854	-0.02%
2018/04/03	16.2	242.91	0	0.00	244.00	16.2	34,577	0.05%
2018/04/02	7.2	247.69	5	247.00	246.50	2.2	34,396	0.01%
2018/03/30	1.2	247.00	20	247.88	246.00	-18.9	34,655	-0.05%
2018/03/29	15	244.13	3	245.67	244.00	12	34,601	0.03%
2018/03/28	28	245.73	1	246.50	245.00	27	34,075	0.08%
2018/03/27	12.1	249.59	29	247.78	251.00	-17	33,899	-0.05%
2018/03/26	26	242.23	1	243.50	243.50	25	33,692	0.07%
2018/03/23	21	245.02	1	245.50	245.00	20	33,514	0.06%
2018/03/22	6.2	251.66	0	0.00	251.50	6.2	33,070	0.02%
2018/03/21	17	252.88	15	254.50	252.50	2	32,862	0.01%
2018/03/20	2	252.50	0	253.00	253.00	2	33,090	0.01%
2018/03/19	3	252.33	0	0.00	255.00	3	33,013	0.01%
2018/03/16	4.1	250.55	0	0.00	255.00	4.1	32,954	0.01%
2018/03/15	1.2	255.00	2	255.50	255.00	-0.9	32,269	0.00%
2018/03/14	2	255.50	2	256.00	257.00	0	32,291	0.00%
2018/03/13	1.1	258.45	6	257.83	259.00	-5	32,532	-0.02%
2018/03/12	0.1	253.50	8	254.25	254.00	-7.9	32,664	-0.02%
2018/03/09	0.1	250.00	3	250.50	250.50	-2.9	32,824	-0.01%
2018/03/08	1	250.98	9	250.67	249.50	-8	32,997	-0.02%
2018/03/07	5.1	247.70	3	247.33	247.00	2.1	33,036	0.01%
2018/03/06	0	0.00	13.4	247.65	250.00	-13.4	33,170	-0.04%
2018/03/05	0	0.00	2	242.00	241.50	-2	34,461	-0.01%
2018/03/02	6.3	239.50	0	0.00	240.00	6.3	34,446	0.02%
2018/03/01	1	244.00	0	0.00	243.00	1	34,659	0.00%
2018/02/27	4.2	248.81	9	250.17	246.00	-4.9	34,534	-0.01%
2018/02/26	0	0.00	6	246.75	246.50	-6	34,040	-0.02%
2018/02/23	1	242.50	1	242.50	245.00	0	33,597	0.00%
2018/02/22	4.6	240.19	1	244.00	239.50	3.6	33,593	0.01%
2018/02/21	1	244.50	3.3	243.35	242.50	-2.3	33,281	-0.01%
2018/02/12	7	235.71	1	236.00	236.50	6	32,361	0.02%
2018/02/09	14.1	230.18	12	230.75	232.50	2.1	32,079	0.01%
2018/02/08	3.5	239.71	2	239.25	238.50	1.5	31,259	0.00%
2018/02/07	11.1	240.73	3	242.50	240.00	8.1	31,221	0.03%
2018/02/06	31	239.02	27	238.87	239.00	4	30,169	0.01%
2018/02/05	13	251.77	2	253.50	253.00	11	28,665	0.04%
2018/02/02	1	257.54	0	0.00	259.50	1	28,141	0.00%
2018/02/01	4	258.25	11	260.09	259.50	-7	28,051	-0.02%
2018/01/31	5	254.20	8	253.75	255.00	-3	27,779	-0.01%
2018/01/30	8	254.94	0	0.00	253.00	8	27,379	0.03%
2018/01/29	8.1	255.78	12	259.33	258.50	-3.9	27,115	-0.01%
2018/01/26	9	254.94	2	255.50	255.00	7	26,890	0.03%
2018/01/25	17	259.29	8	259.50	258.00	9	26,495	0.03%
2018/01/24	6	257.83	3.5	259.14	258.00	2.5	26,090	0.01%
2018/01/23	3.1	263.69	2.3	265.00	266.00	0.8	25,771	0.00%
2018/01/22	10.3	260.99	2.3	260.28	261.50	8	25,676	0.03%
2018/01/19	1.1	254.46	7.3	253.59	255.50	-6.2	25,252	-0.02%
2018/01/18	1.5	249.00	9	247.11	248.50	-7.5	24,628	-0.03%
2018/01/17	1	240.00	5	241.40	242.00	-4	24,080	-0.02%
2018/01/16	0.3	240.00	8	240.19	240.50	-7.7	23,694	-0.03%
2018/01/15	0	0.00	8.1	239.74	240.00	-8.1	23,596	-0.03%
2018/01/12	0.1	237.00	0	0.00	237.00	0.1	23,548	0.00%
2018/01/11	6.1	233.37	0	0.00	235.00	6.1	23,580	0.03%
2018/01/10	2	236.25	2	237.00	236.50	0	23,554	0.00%
2018/01/09	1.2	240.08	2	240.00	242.00	-0.8	23,454	0.00%
2018/01/08	0.1	240.50	20	241.65	242.00	-20	23,468	-0.09%
2018/01/05	4.2	238.52	36	239.19	240.00	-31.8	23,517	-0.14%
2018/01/04	0	0.00	5	239.20	239.50	-5	23,848	-0.02%
2018/01/03	1.4	236.13	2	237.00	237.00	-0.6	24,422	0.00%
2018/01/02	2.1	231.53	1	232.50	232.50	1.1	24,194	0.00%