台積電 (2330)-群益金鼎-館前券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

股價
1040
漲跌
▲30
漲幅
+2.97%
成交量
25,157張
產業
上市半導體類股
9975人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台積電 (2330)籌碼相關－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	14.3	1037.92	12.3	1043.78	1040.00	2.1	37,719	0.01%
2024/11/21	10	1014.79	12.3	1014.74	1010.00	-2.4	37,759	-0.01%
2024/11/20	7	1031.29	5.3	1033.37	1025.00	1.7	37,476	0.00%
2024/11/19	1.2	1030.68	4.1	1033.79	1040.00	-2.9	37,375	-0.01%
2024/11/18	10.5	1024.08	7.1	1020.78	1025.00	3.5	37,370	0.01%
2024/11/15	1.9	1037.15	14.5	1037.37	1035.00	-12.6	37,195	-0.03%
2024/11/14	13.9	1029.70	7.1	1029.29	1035.00	6.9	37,350	0.02%
2024/11/13	10.5	1040.72	2.2	1049.48	1035.00	8.3	36,930	0.02%
2024/11/12	19	1056.69	3.4	1055.37	1050.00	15.7	36,842	0.04%
2024/11/11	7.2	1076.39	9	1080.84	1085.00	-1.8	36,421	0.00%
2024/11/08	8	1085.62	17.1	1086.46	1090.00	-9	36,481	-0.02%
2024/11/07	18.3	1067.80	2.3	1067.76	1065.00	16	36,690	0.04%
2024/11/06	6.1	1059.07	22.3	1063.68	1060.00	-16.2	36,593	-0.04%
2024/11/05	10.1	1044.97	7.8	1048.88	1050.00	2.3	36,656	0.01%
2024/11/04	5.1	1030.11	4.8	1037.95	1040.00	0.3	37,830	0.00%
2024/11/01	5.6	1010.03	1.5	1004.84	1025.00	4.1	39,778	0.01%
2024/10/30	16.5	1038.14	1.5	1048.70	1030.00	15	40,135	0.04%
2024/10/29	13.4	1032.73	24.1	1025.46	1040.00	-10.6	40,287	-0.03%
2024/10/28	12.6	1058.09	2.5	1064.09	1050.00	10.2	40,195	0.03%
2024/10/25	3.1	1065.00	3.9	1066.29	1065.00	-0.8	40,223	0.00%
2024/10/24	3.9	1062.67	5.1	1070.98	1060.00	-1.2	40,536	0.00%
2024/10/23	0.7	1062.33	2.7	1062.12	1060.00	-2	41,265	0.00%
2024/10/22	6.8	1069.55	0.2	1070.88	1075.00	6.6	41,527	0.02%
2024/10/21	5.6	1087.24	4.5	1090.00	1085.00	1.1	42,222	0.00%
2024/10/18	18.5	1091.06	28.6	1091.17	1085.00	-10.1	43,152	-0.02%
2024/10/17	7.7	1037.20	4.1	1036.89	1035.00	3.6	43,102	0.01%
2024/10/16	16.5	1046.83	3.7	1059.15	1045.00	12.8	43,099	0.03%
2024/10/15	11.6	1066.13	23.1	1067.28	1070.00	-11.6	42,757	-0.03%
2024/10/14	3.9	1047.66	8.9	1047.46	1045.00	-5	42,683	-0.01%
2024/10/11	0.2	1043.62	14	1043.39	1045.00	-13.8	43,218	-0.03%
2024/10/09	5.3	1032.60	26.2	1027.31	1020.00	-20.9	43,195	-0.05%
2024/10/08	4.7	1002.48	7.4	1006.17	1010.00	-2.6	43,182	-0.01%
2024/10/07	12.3	998.14	12.8	997.26	1005.00	-0.4	43,441	0.00%
2024/10/04	4.2	979.70	4.8	981.96	977.00	-0.6	43,449	0.00%
2024/10/01	3.2	972.70	10.4	971.94	972.00	-7.3	43,099	-0.02%
2024/09/30	40.7	974.38	21.4	979.87	957.00	19.3	43,350	0.04%
2024/09/27	2.2	1000.40	9.3	1009.72	1000.00	-7.2	42,726	-0.02%
2024/09/26	0.1	1015.00	12.7	1010.91	1015.00	-12.6	42,554	-0.03%
2024/09/25	4.8	999.62	15.9	999.96	1005.00	-11.2	42,252	-0.03%
2024/09/24	0.1	973.55	9.5	979.79	987.00	-9.4	42,250	-0.02%
2024/09/23	2.2	973.29	5.9	975.57	977.00	-3.7	42,467	-0.01%
2024/09/20	3.6	977.38	17.2	977.75	973.00	-13.6	42,975	-0.03%
2024/09/19	15.5	940.08	23.9	944.92	960.00	-8.5	42,929	-0.02%
2024/09/18	8.3	940.40	1.2	940.41	941.00	7.2	43,489	0.02%
2024/09/16	19.6	948.06	16.7	951.70	947.00	2.9	44,488	0.01%
2024/09/13	9.4	945.71	6.6	950.17	947.00	2.8	45,065	0.01%
2024/09/12	1.6	935.23	19.5	935.94	940.00	-17.8	45,846	-0.04%
2024/09/11	7.4	902.46	23.4	903.45	901.00	-16	45,819	-0.03%
2024/09/10	3.6	904.88	5.6	905.35	904.00	-2	45,957	0.00%
2024/09/09	38.2	893.92	16	895.00	899.00	22.2	46,040	0.05%
2024/09/06	1.2	909.68	9.5	914.93	918.00	-8.3	46,372	-0.02%
2024/09/05	5.2	908.74	17.6	908.71	902.00	-12.4	46,766	-0.03%
2024/09/04	44.9	894.86	10.3	892.62	889.00	34.6	47,061	0.07%
2024/09/03	20.5	947.49	0.2	945.37	940.00	20.3	46,422	0.04%
2024/09/02	1.1	951.45	2.3	951.33	948.00	-1.1	47,144	0.00%
2024/08/30	10.1	943.75	7.1	948.16	944.00	3	47,366	0.01%
2024/08/29	25.4	941.68	16	941.25	943.00	9.4	46,772	0.02%
2024/08/28	5.2	951.01	11.4	955.54	964.00	-6.2	46,519	-0.01%
2024/08/27	6.3	942.37	2	941.53	942.00	4.3	47,291	0.01%
2024/08/26	13.9	954.11	1	949.97	950.00	12.9	47,613	0.03%
2024/08/23	2.8	944.68	8	949.36	949.00	-5.3	47,753	-0.01%
2024/08/22	2.6	952.44	5	957.78	951.00	-2.4	47,715	-0.01%
2024/08/21	22.8	960.25	19.2	960.84	958.00	3.6	47,755	0.01%
2024/08/20	7.3	972.65	3.6	972.80	973.00	3.7	47,827	0.01%
2024/08/19	17.7	965.42	21.6	969.82	973.00	-3.9	48,047	-0.01%
2024/08/16	4.1	963.20	21	964.15	969.00	-16.9	48,302	-0.04%
2024/08/15	5.2	944.99	5.3	947.31	943.00	-0.1	47,896	0.00%
2024/08/14	10.5	953.50	4.2	952.01	948.00	6.3	48,052	0.01%
2024/08/13	8.2	941.02	16.1	941.93	941.00	-7.9	47,876	-0.02%
2024/08/12	4.3	939.22	7.7	943.58	940.00	-3.3	48,179	-0.01%
2024/08/09	3.5	926.51	17.8	928.58	934.00	-14.3	48,197	-0.03%
2024/08/08	24.8	899.25	27.8	897.11	896.00	-3.1	47,853	-0.01%
2024/08/07	49.1	902.25	29.1	905.57	920.00	20	47,797	0.04%
2024/08/06	64.3	868.17	46.7	868.43	880.00	17.6	47,229	0.04%
2024/08/05	60.5	834.86	69.5	838.85	815.00	-8.9	45,881	-0.02%
2024/08/02	45.6	914.75	35.5	918.75	903.00	10.1	43,850	0.02%
2024/08/01	13.9	960.93	5.3	959.09	960.00	8.6	43,151	0.02%
2024/07/31	3.8	932.09	5	936.20	934.00	-1.2	42,905	0.00%
2024/07/30	20	933.45	2.5	937.85	940.00	17.5	42,739	0.04%
2024/07/29	6.1	941.61	8.2	942.96	944.00	-2.1	42,718	0.00%
2024/07/26	45.7	920.89	20.7	921.67	924.00	24.9	42,689	0.06%
2024/07/23	8.7	967.21	15.7	963.95	979.00	-7	41,768	-0.02%
2024/07/22	29.7	948.13	32.3	944.86	939.00	-2.6	41,526	-0.01%
2024/07/19	64.6	984.73	23.3	990.59	970.00	41.3	40,620	0.10%
2024/07/18	28.3	995.72	11.7	995.16	1005.00	16.6	39,739	0.04%
2024/07/17	24.9	1032.27	4.4	1031.13	1030.00	20.5	38,880	0.05%
2024/07/16	19.2	1058.80	19.3	1054.73	1055.00	0	38,755	0.00%
2024/07/15	25.3	1038.02	11.1	1037.28	1040.00	14.3	40,401	0.04%
2024/07/12	22.5	1033.68	9.2	1030.34	1040.00	13.3	40,488	0.03%
2024/07/11	15.5	1069.69	9.2	1070.03	1080.00	6.3	39,914	0.02%
2024/07/10	13.7	1022.85	10.3	1033.54	1045.00	3.4	40,045	0.01%
2024/07/09	18.1	1035.49	6.2	1039.95	1040.00	11.9	39,924	0.03%
2024/07/08	25.7	1028.77	15.2	1034.26	1035.00	10.5	39,676	0.03%
2024/07/05	4.9	1002.34	5.5	1004.19	1005.00	-0.6	39,427	0.00%
2024/07/04	23.7	1001.78	31.5	1001.68	1005.00	-7.8	39,553	-0.02%
2024/07/03	2.4	973.55	29.2	974.66	979.00	-26.8	39,802	-0.07%
2024/07/02	9.6	961.66	6	964.33	960.00	3.6	39,938	0.01%
2024/07/01	7.7	967.17	4.8	970.67	968.00	3	40,029	0.01%
2024/06/28	0.5	961.60	20	967.00	966.00	-19.4	40,330	-0.05%
2024/06/27	8.7	955.30	4	956.74	960.00	4.7	40,028	0.01%
2024/06/26	14.7	955.57	11.5	957.81	960.00	3.2	39,672	0.01%
2024/06/25	9.1	930.03	5.2	934.59	945.00	3.8	39,377	0.01%
2024/06/24	63.7	949.85	34.8	952.05	940.00	28.9	38,734	0.07%
2024/06/21	33.2	964.53	22.4	966.48	970.00	10.8	38,312	0.03%
2024/06/20	16.9	974.85	8.3	975.29	981.00	8.6	37,171	0.02%
2024/06/19	34.3	967.58	26.1	971.67	981.00	8.2	36,878	0.02%
2024/06/18	10.3	943.94	18.8	944.69	943.00	-8.4	36,442	-0.02%
2024/06/17	27.7	916.10	32.2	919.62	921.00	-4.5	36,499	-0.01%
2024/06/14	13.9	910.32	10.2	915.48	922.00	3.7	36,563	0.01%
2024/06/13	27.4	922.14	16.5	921.80	919.00	10.9	36,649	0.03%
2024/06/12	26.4	902.99	26	904.95	909.00	0.4	36,940	0.00%
2024/06/11	19.8	889.70	2.1	890.87	883.00	17.7	36,839	0.05%
2024/06/07	37.1	884.14	17.1	887.43	879.00	20	36,647	0.05%
2024/06/06	44.1	894.11	26	893.58	894.00	18.1	36,931	0.05%
2024/06/05	3.5	840.33	20	849.45	854.00	-16.6	36,962	-0.04%
2024/06/04	7.1	839.66	0	0.00	839.00	7.1	37,879	0.02%
2024/06/03	17.3	847.13	7.7	845.35	846.00	9.6	38,604	0.02%
2024/05/31	17.6	827.35	7.7	837.20	821.00	10	38,859	0.03%
2024/05/30	26.3	843.52	3.2	841.05	838.00	23.1	38,642	0.06%
2024/05/29	26.4	860.63	19.1	863.52	857.00	7.3	39,487	0.02%
2024/05/28	17.2	867.54	1	871.00	865.00	16.2	39,320	0.04%
2024/05/27	13.4	873.60	3.1	874.35	869.00	10.3	39,804	0.03%
2024/05/24	10.3	866.61	3.1	868.07	867.00	7.2	39,909	0.02%
2024/05/23	7.4	874.42	17.1	870.64	875.00	-9.7	39,820	-0.02%
2024/05/22	7.7	855.30	14.4	859.74	864.00	-6.7	39,973	-0.02%
2024/05/21	0.2	836.68	9.1	837.78	841.00	-8.9	39,914	-0.02%
2024/05/20	5.2	825.86	14.4	833.25	835.00	-9.1	40,095	-0.02%
2024/05/17	15.1	841.95	15.6	845.89	835.00	-0.4	40,117	0.00%
2024/05/16	8.8	846.59	3.6	852.78	841.00	5.2	40,253	0.01%
2024/05/15	4.4	839.46	22.7	839.47	839.00	-18.2	40,258	-0.05%
2024/05/14	4	815.25	6.9	819.95	825.00	-2.9	41,481	-0.01%
2024/05/13	12.2	821.46	20.2	821.20	819.00	-8	41,736	-0.02%
2024/05/10	7.1	801.65	8.5	803.63	802.00	-1.4	41,595	0.00%
2024/05/09	1	797.05	1.2	799.99	796.00	-0.2	41,926	0.00%
2024/05/08	1.1	799.87	8.1	800.23	802.00	-7	42,249	-0.02%
2024/05/07	1	797.94	8.6	796.96	800.00	-7.6	42,488	-0.02%
2024/05/06	16.9	791.20	20.9	791.27	786.00	-4	42,386	-0.01%
2024/05/03	15.8	780.55	14.8	782.58	780.00	1.1	42,528	0.00%
2024/05/02	19.2	776.44	11	778.55	772.00	8.2	42,896	0.02%
2024/04/30	0.3	795.53	5.7	799.43	790.00	-5.4	42,664	-0.01%
2024/04/29	1	792.95	17.3	789.50	795.00	-16.3	42,697	-0.04%
2024/04/26	3	784.67	13.2	786.05	782.00	-10.2	43,335	-0.02%
2024/04/25	23	768.89	12.1	773.97	766.00	10.9	45,474	0.02%
2024/04/24	2.1	776.67	28.7	779.04	783.00	-26.6	45,451	-0.06%
2024/04/23	1.3	759.87	13.1	756.31	754.00	-11.8	45,504	-0.03%
2024/04/22	6.1	743.74	2.7	752.88	742.00	3.4	45,451	0.01%
2024/04/19	70.5	758.81	6.1	758.23	750.00	64.4	45,029	0.14%
2024/04/18	4.9	797.21	6.3	804.10	804.00	-1.4	43,123	0.00%
2024/04/17	7.3	800.37	7.2	801.22	804.00	0	42,797	0.00%
2024/04/16	20.8	790.56	4.3	790.15	788.00	16.5	42,440	0.04%
2024/04/15	13	806.70	3	809.99	806.00	10	41,990	0.02%
2024/04/12	7.4	820.02	9.1	821.13	818.00	-1.6	41,638	0.00%
2024/04/11	5.2	813.88	4.4	817.22	820.00	0.8	41,415	0.00%
2024/04/10	3.8	814.38	5.3	815.38	815.00	-1.5	41,251	0.00%
2024/04/09	12.9	808.88	28.3	810.86	819.00	-15.4	41,412	-0.04%
2024/04/08	20	788.44	5.3	789.35	783.00	14.8	40,900	0.04%
2024/04/03	2.4	779.39	10.1	781.31	780.00	-7.6	40,670	-0.02%
2024/04/02	3.1	787.34	19.4	787.35	790.00	-16.3	40,580	-0.04%
2024/04/01	7.2	773.78	12.7	775.19	770.00	-5.5	40,503	-0.01%
2024/03/29	1.1	773.24	14	773.64	779.00	-12.9	40,421	-0.03%
2024/03/28	11.4	770.79	7.1	771.28	769.00	4.3	40,274	0.01%
2024/03/27	4.3	779.54	1	779.02	779.00	3.3	40,132	0.01%
2024/03/26	16.5	784.15	11.1	786.93	782.00	5.3	40,235	0.01%
2024/03/25	5.1	780.61	16.1	781.82	780.00	-11	40,186	-0.03%
2024/03/22	3.1	780.27	3	784.36	785.00	0.1	40,326	0.00%
2024/03/21	20	777.16	34.4	777.58	784.00	-14.4	40,250	-0.04%
2024/03/20	7.6	758.38	6.4	764.89	758.00	1.2	40,390	0.00%
2024/03/19	22.2	760.45	20.5	758.37	762.00	1.8	40,358	0.00%
2024/03/18	4.4	756.12	3.7	760.91	764.00	0.7	40,239	0.00%
2024/03/15	17	768.09	7.2	771.56	753.00	9.9	40,003	0.02%
2024/03/14	3.2	774.64	6.2	781.43	784.00	-3	39,238	-0.01%
2024/03/13	4	781.01	12.1	780.66	779.00	-8	39,097	-0.02%
2024/03/12	15.8	763.56	18.4	758.56	770.00	-2.6	38,832	-0.01%
2024/03/11	22.1	766.00	4.4	768.49	766.00	17.7	38,223	0.05%
2024/03/08	29.1	787.23	23.1	787.62	784.00	6	37,515	0.02%
2024/03/07	27.4	760.15	43.9	760.63	760.00	-16.5	36,513	-0.05%
2024/03/06	12.3	730.65	35	734.27	735.00	-22.7	35,786	-0.06%
2024/03/05	13	733.29	13.8	733.37	730.00	-0.8	35,845	0.00%
2024/03/04	45.2	715.76	83.5	719.98	725.00	-38.3	35,187	-0.11%
2024/03/01	2.2	689.06	4	694.00	689.00	-1.8	34,147	-0.01%
2024/02/29	17.5	691.16	46.1	690.37	690.00	-28.6	34,066	-0.08%
2024/02/27	6.1	693.69	2	700.00	698.00	4.1	33,328	0.01%
2024/02/26	23	698.22	3.2	698.86	698.00	19.8	33,020	0.06%
2024/02/23	35.1	698.46	23.1	700.50	697.00	12	32,906	0.04%
2024/02/22	7.2	688.17	3.6	690.30	692.00	3.5	32,731	0.01%
2024/02/21	19.1	678.43	14.2	681.02	681.00	4.9	32,546	0.02%
2024/02/20	1.2	684.40	2.9	685.02	687.00	-1.7	32,404	-0.01%
2024/02/19	17.7	675.01	16.6	677.50	678.00	1.1	32,373	0.00%
2024/02/16	10.4	687.41	14.4	689.71	683.00	-4	32,637	-0.01%
2024/02/15	18.4	699.40	51.2	701.05	697.00	-32.8	32,260	-0.10%
2024/02/05	3.1	643.88	14.8	643.54	646.00	-11.7	31,111	-0.04%
2024/02/02	10	632.00	0.6	630.55	635.00	9.4	30,594	0.03%
2024/02/01	8.1	622.40	22	623.09	628.00	-13.9	30,374	-0.05%
2024/01/31	8.4	631.78	10	634.80	628.00	-1.6	29,881	-0.01%
2024/01/30	13.1	646.74	1.2	646.69	642.00	12	29,440	0.04%
2024/01/29	1	644.00	14.5	645.20	648.00	-13.5	29,324	-0.05%
2024/01/26	3.1	642.33	2.7	643.95	644.00	0.3	29,119	0.00%
2024/01/25	10.6	636.74	39	638.92	642.00	-28.3	28,924	-0.10%
2024/01/24	25.6	628.12	8.4	626.60	627.00	17.2	28,285	0.06%
2024/01/23	1.2	625.92	8.9	627.65	628.00	-7.7	28,269	-0.03%
2024/01/22	4.5	628.64	10.7	627.54	626.00	-6.2	27,943	-0.02%
2024/01/19	22.5	620.87	104.8	621.18	626.00	-82.3	27,121	-0.30%	大賣/
2024/01/18	2.4	586.65	8.4	587.87	588.00	-6	24,908	-0.02%
2024/01/17	5.1	578.04	3	581.00	581.00	2.1	24,732	0.01%
2024/01/16	5.1	581.39	2	580.00	580.00	3.1	24,272	0.01%
2024/01/15	0.1	586.00	1.3	589.40	586.00	-1.2	24,197	-0.01%
2024/01/12	11	583.82	1	586.00	584.00	10	24,611	0.04%
2024/01/11	1	587.98	14.2	587.02	586.00	-13.2	24,717	-0.05%
2024/01/10	1	581.01	2.7	583.70	584.00	-1.7	24,757	-0.01%
2024/01/09	2	584.99	11.5	586.35	586.00	-9.5	24,846	-0.04%
2024/01/08	1	581.00	6.7	581.14	583.00	-5.7	24,802	-0.02%
2024/01/05	4.3	576.00	1.4	576.08	576.00	2.9	25,025	0.01%
2024/01/04	5	577.80	1	579.97	580.00	4	25,291	0.02%
2024/01/03	19.3	578.63	4.1	582.16	578.00	15.2	25,813	0.06%
2024/01/02	2	590.50	7	590.43	593.00	-5	25,450	-0.02%
2023/12/29	0	590.00	5.4	591.81	593.00	-5.3	25,432	-0.02%
2023/12/28	3	591.33	4.7	591.08	593.00	-1.7	25,597	-0.01%
2023/12/27	0	588.82	10.3	589.66	592.00	-10.2	25,414	-0.04%
2023/12/26	0	584.50	7.6	585.73	586.00	-7.6	25,282	-0.03%
2023/12/25	2	583.99	1.5	582.99	581.00	0.5	25,343	0.00%
2023/12/22	0	580.00	2.3	580.44	582.00	-2.3	25,464	-0.01%
2023/12/21	10.1	576.21	1.7	576.61	577.00	8.4	25,591	0.03%
2023/12/20	3	584.33	6.2	585.30	585.00	-3.2	25,461	-0.01%
2023/12/19	2	581.56	4.1	585.48	585.00	-2.1	25,310	-0.01%
2023/12/18	4	577.27	41.5	583.76	585.00	-37.5	25,370	-0.15%
2023/12/15	0	584.50	14.3	584.83	585.00	-14.2	25,345	-0.06%
2023/12/14	1.1	579.04	5.2	580.57	582.00	-4.1	24,755	-0.02%
2023/12/13	0	577.43	0.1	577.00	577.00	0	24,710	0.00%
2023/12/12	6.1	578.16	5	579.77	578.00	1.1	25,035	0.00%
2023/12/11	1.6	572.05	13	572.00	574.00	-11.5	24,831	-0.05%
2023/12/08	3	574.67	2	576.00	570.00	1	24,645	0.00%
2023/12/07	5.3	567.50	2.2	567.27	566.00	3.1	24,353	0.01%
2023/12/06	2	570.51	1	570.00	570.00	1	24,250	0.00%
2023/12/05	7.1	567.72	2.2	568.12	570.00	4.9	24,146	0.02%
2023/12/04	6.1	573.38	3.2	572.68	574.00	3	24,120	0.01%
2023/12/01	18	575.84	20.3	573.45	579.00	-2.2	23,907	-0.01%
2023/11/30	3	573.00	1.1	576.91	577.00	1.9	23,643	0.01%
2023/11/29	1	573.02	0.2	575.27	574.00	0.8	23,015	0.00%
2023/11/28	19.2	565.74	17	568.01	575.00	2.1	22,828	0.01%
2023/11/27	10.6	571.91	0.3	570.29	568.00	10.3	23,063	0.04%
2023/11/24	1	576.00	1.1	574.07	575.00	-0.1	23,006	0.00%
2023/11/23	2	576.97	1.4	576.00	578.00	0.6	23,014	0.00%
2023/11/22	21.5	575.86	19.8	577.81	577.00	1.7	22,923	0.01%
2023/11/21	4	585.00	1.9	583.86	585.00	2.1	22,959	0.01%
2023/11/20	26.3	576.31	16.1	578.98	577.00	10.2	22,748	0.05%
2023/11/17	11.1	579.19	11.3	581.00	580.00	-0.2	22,725	0.00%
2023/11/16	1	578.00	6.6	581.97	583.00	-5.6	22,602	-0.02%
2023/11/15	10	579.08	21.5	580.45	581.00	-11.5	22,408	-0.05%
2023/11/14	1.1	572.05	3.2	573.90	572.00	-2.1	21,864	-0.01%
2023/11/13	5.2	573.31	12.5	572.91	571.00	-7.3	21,885	-0.03%
2023/11/10	0	554.00	1.1	555.00	557.00	-1.1	21,625	0.00%
2023/11/09	0.1	553.00	1.2	555.73	557.00	-1.1	21,644	0.00%
2023/11/08	0	0.00	4.2	555.25	556.00	-4.2	21,773	-0.02%
2023/11/07	0	553.00	3.1	553.64	555.00	-3.1	21,811	-0.01%
2023/11/06	0.2	553.98	20.9	553.64	550.00	-20.7	21,863	-0.09%
2023/11/03	1	548.93	3	547.65	549.00	-2	21,616	-0.01%
2023/11/02	1	546.78	32.2	542.65	547.00	-31.2	21,676	-0.14%
2023/11/01	11.4	529.95	1.1	531.90	528.00	10.3	21,426	0.05%
2023/10/31	7.7	529.10	0.3	533.76	529.00	7.4	21,637	0.03%
2023/10/30	5.5	529.71	3	532.33	532.00	2.5	21,635	0.01%
2023/10/27	5.1	533.01	0	0.00	533.00	5.1	21,549	0.02%
2023/10/26	36.8	532.40	0	534.00	531.00	36.8	21,691	0.17%
2023/10/25	0	549.00	11	549.73	544.00	-11	21,530	-0.05%
2023/10/24	61	542.02	2.1	544.05	544.00	58.9	21,458	0.27%
2023/10/23	8.2	544.90	0.1	548.00	544.00	8.2	21,430	0.04%
2023/10/20	1.2	548.61	9.6	551.41	556.00	-8.5	21,377	-0.04%
2023/10/19	1.7	544.11	2.2	546.55	546.00	-0.5	21,032	0.00%
2023/10/18	6.1	542.71	1.2	548.25	540.00	4.9	21,428	0.02%
2023/10/17	0	549.00	2.1	550.99	551.00	-2	21,240	-0.01%
2023/10/16	0	543.54	0	545.00	545.00	0	21,309	0.00%
2023/10/13	7.9	553.19	51.7	550.81	553.00	-43.8	21,326	-0.21%
2023/10/12	2	548.50	43.3	549.64	550.00	-41.3	21,037	-0.20%
2023/10/11	0.3	541.00	48.1	542.83	544.00	-47.8	20,854	-0.23%
2023/10/06	6	531.66	2.7	531.74	532.00	3.3	20,500	0.02%
2023/10/05	1	527.93	3.1	527.03	528.00	-2	20,505	-0.01%
2023/10/04	7.9	520.57	1	523.00	520.00	6.9	20,386	0.03%
2023/10/03	1.1	530.04	2	531.00	529.00	-0.9	20,221	0.00%
2023/10/02	4.6	532.22	9.1	532.22	533.00	-4.5	20,293	-0.02%
2023/09/28	2.1	522.47	1.1	524.92	523.00	1	20,345	0.00%
2023/09/27	23.1	521.78	21.2	517.71	522.00	1.9	20,265	0.01%
2023/09/26	6	520.76	1.3	519.77	519.00	4.7	20,271	0.02%
2023/09/25	3.1	525.65	4	527.25	525.00	-0.9	20,079	0.00%
2023/09/22	18.6	523.61	1	523.01	522.00	17.6	20,171	0.09%
2023/09/21	24.1	528.15	0.3	529.00	527.00	23.9	19,970	0.12%
2023/09/20	2.6	536.10	0	0.00	535.00	2.6	19,742	0.01%
2023/09/19	8.3	538.54	0	540.00	538.00	8.3	19,690	0.04%
2023/09/18	31.6	546.34	18	545.05	540.00	13.6	19,827	0.07%
2023/09/15	19	548.95	32	550.28	558.00	-13	19,578	-0.07%
2023/09/14	0	546.09	8.1	547.27	550.00	-8.1	19,139	-0.04%
2023/09/13	5.2	544.01	9	542.89	541.00	-3.8	19,092	-0.02%
2023/09/12	7.1	537.20	7	543.14	544.00	0.1	19,458	0.00%
2023/09/11	1.4	537.30	0	0.00	536.00	1.4	19,647	0.01%
2023/09/08	31.3	535.84	19	537.00	539.00	12.3	19,796	0.06%
2023/09/07	18.3	544.49	2	542.03	542.00	16.3	20,476	0.08%
2023/09/06	18	553.89	18.1	555.99	550.00	0	20,571	0.00%
2023/09/05	2.3	552.13	0.1	553.00	552.00	2.3	20,653	0.01%
2023/09/04	1	556.00	4.1	551.98	557.00	-3.1	20,834	-0.01%
2023/09/01	18.1	543.37	19	546.47	548.00	-0.9	21,135	0.00%
2023/08/31	5.4	549.46	0	0.00	549.00	5.4	21,244	0.03%
2023/08/30	0	556.21	10	557.80	555.00	-10	20,850	-0.05%
2023/08/29	0.1	550.03	1	552.00	552.00	-0.9	21,101	0.00%
2023/08/28	1	550.01	1	552.00	549.00	0	21,334	0.00%
2023/08/25	29.3	548.94	17.1	550.99	546.00	12.2	22,536	0.05%
2023/08/24	0	562.00	11.2	562.41	564.00	-11.2	22,803	-0.05%
2023/08/23	1	549.01	3.2	550.58	552.00	-2.2	23,325	-0.01%
2023/08/22	1.1	541.00	13.5	540.28	541.00	-12.4	24,576	-0.05%
2023/08/21	5.7	536.44	3	535.00	537.00	2.7	25,396	0.01%
2023/08/18	4.5	541.32	0.4	541.00	539.00	4.1	25,437	0.02%
2023/08/17	0.3	542.20	16.8	539.34	544.00	-16.6	25,471	-0.07%
2023/08/16	3.4	539.96	3	540.00	542.00	0.4	25,376	0.00%
2023/08/15	1.1	542.97	0	543.00	542.00	1	25,440	0.00%
2023/08/14	3.8	539.37	2.4	540.44	541.00	1.4	25,923	0.01%
2023/08/11	26.9	553.05	19.3	555.31	546.00	7.7	26,265	0.03%
2023/08/10	1.1	552.93	0	0.00	551.00	1.1	26,324	0.00%
2023/08/09	1.1	554.19	3	553.00	554.00	-1.9	26,248	-0.01%
2023/08/08	19.2	555.56	17	558.00	552.00	2.2	26,315	0.01%
2023/08/07	1.6	558.10	1	560.00	558.00	0.6	26,222	0.00%
2023/08/04	8.8	555.02	0	0.00	554.00	8.8	26,296	0.03%
2023/08/02	20.7	564.17	19.4	566.58	561.00	1.3	26,129	0.00%
2023/08/01	0.2	566.44	2.3	567.43	567.00	-2.1	25,890	-0.01%
2023/07/31	6	561.68	3.1	569.53	565.00	3	25,744	0.01%
2023/07/28	2.3	569.16	1	572.00	567.00	1.3	25,560	0.01%
2023/07/27	0.2	568.42	1	570.00	569.00	-0.8	25,440	0.00%
2023/07/26	0.4	567.90	7.1	568.15	566.00	-6.8	25,492	-0.03%
2023/07/25	0.3	565.41	2.2	567.00	569.00	-2	25,684	-0.01%
2023/07/24	1.4	560.09	14	559.29	558.00	-12.6	25,850	-0.05%
2023/07/21	42.9	560.04	23.3	560.62	560.00	19.6	25,950	0.08%
2023/07/20	1.4	580.77	6.1	581.35	579.00	-4.8	25,786	-0.02%
2023/07/19	2	582.50	1.3	583.26	581.00	0.7	25,816	0.00%
2023/07/18	10.1	585.18	0	584.00	581.00	10.1	25,858	0.04%
2023/07/17	1.5	587.20	2.1	588.94	591.00	-0.7	25,796	0.00%
2023/07/14	1	588.99	4.4	589.60	591.00	-3.4	25,918	-0.01%
2023/07/13	5.1	587.19	3.3	587.56	585.00	1.8	25,786	0.01%
2023/07/12	2.1	574.97	1	574.08	578.00	1	25,606	0.00%
2023/07/11	0	573.00	6.3	575.73	577.00	-6.3	25,648	-0.02%
2023/07/10	9.1	567.90	3	570.66	565.00	6.1	25,775	0.02%
2023/07/07	3	565.01	2.2	570.31	565.00	0.9	25,865	0.00%
2023/07/06	13	567.96	4	571.00	565.00	9	25,930	0.03%
2023/07/05	2.1	582.47	1	581.00	582.00	1.1	25,578	0.00%
2023/07/04	0	582.00	0.2	582.01	585.00	-0.2	25,472	0.00%
2023/07/03	1.1	579.68	1.1	577.95	579.00	0.1	25,609	0.00%
2023/06/30	3.1	568.39	1	571.99	576.00	2.1	25,755	0.01%
2023/06/29	1.2	572.18	1	579.00	573.00	0.2	25,697	0.00%
2023/06/28	4	574.50	2.4	575.55	574.00	1.7	25,703	0.01%
2023/06/27	1	570.09	1.2	570.47	572.00	-0.2	25,687	0.00%
2023/06/26	1.3	574.44	0.1	576.00	574.00	1.2	25,597	0.00%
2023/06/21	2.1	579.51	1.5	583.29	581.00	0.6	25,510	0.00%
2023/06/20	1.1	579.10	0	583.00	583.00	1.1	25,594	0.00%
2023/06/19	1.2	583.89	1.2	583.03	583.00	-0.1	26,029	0.00%
2023/06/16	4.2	586.20	9.3	586.95	589.00	-5	26,095	-0.02%
2023/06/15	3.1	590.35	1.3	590.98	591.00	1.8	25,657	0.01%
2023/06/14	1	588.01	0	588.15	590.00	1	25,753	0.00%
2023/06/13	1.1	590.87	13.6	591.90	593.00	-12.5	25,726	-0.05%
2023/06/12	5	573.20	13.3	573.17	574.00	-8.3	25,178	-0.03%
2023/06/09	17.1	561.02	19.3	563.24	565.00	-2.2	25,079	-0.01%
2023/06/08	3.1	560.12	14.2	563.51	559.00	-11.1	25,120	-0.04%
2023/06/07	7	563.58	5.6	566.14	568.00	1.4	25,136	0.01%
2023/06/06	2	557.02	2.2	557.28	560.00	-0.2	25,036	0.00%
2023/06/05	15.1	556.14	0	557.78	555.00	15.1	25,107	0.06%
2023/06/02	1	561.99	9.5	560.35	562.00	-8.5	25,241	-0.03%
2023/06/01	21.4	551.80	19.2	550.27	551.00	2.2	25,103	0.01%
2023/05/31	23.2	558.73	19.2	558.95	558.00	4	25,083	0.02%
2023/05/30	18.1	565.88	21.4	567.37	566.00	-3.3	24,007	-0.01%
2023/05/29	17.2	571.91	26.6	571.61	568.00	-9.3	23,997	-0.04%
2023/05/26	20.8	566.15	50.2	566.08	566.00	-29.4	23,782	-0.12%
2023/05/25	1.6	540.06	18.3	540.42	543.00	-16.7	22,609	-0.07%
2023/05/24	2.1	524.01	0.1	524.86	525.00	1.9	21,955	0.01%
2023/05/23	0	527.00	0.2	529.00	530.00	-0.1	21,862	0.00%
2023/05/22	2	529.50	2.9	530.69	531.00	-0.8	21,870	0.00%
2023/05/19	0.4	530.00	6.9	530.90	532.00	-6.5	22,050	-0.03%
2023/05/18	0	529.00	28.7	530.06	530.00	-28.7	22,015	-0.13%
2023/05/17	2	512.50	21.7	515.62	519.00	-19.7	22,326	-0.09%
2023/05/16	0	505.27	3.4	505.82	505.00	-3.3	22,000	-0.02%
2023/05/15	3.3	496.58	0	0.00	495.50	3.3	22,027	0.01%
2023/05/12	1.1	499.11	1.3	499.65	496.00	-0.1	22,278	0.00%
2023/05/11	1.1	499.11	1.3	499.65	499.00	-0.1	22,285	0.00%
2023/05/10	3.3	502.00	2	500.00	503.00	1.3	22,646	0.01%
2023/05/09	0.2	505.00	9.1	508.52	510.00	-8.9	22,723	-0.04%
2023/05/08	1.1	503.20	13.3	508.47	504.00	-12.1	22,966	-0.05%
2023/05/05	0.3	499.67	20.1	500.00	500.00	-19.8	23,305	-0.08%
2023/05/04	19.1	497.50	21.3	497.07	498.00	-2.2	23,897	-0.01%
2023/05/03	0.1	497.47	0	0.00	496.00	0.1	24,239	0.00%
2023/05/02	1.1	497.62	1.2	497.58	501.00	-0.1	25,256	0.00%
2023/04/28	3.4	499.50	1.1	499.50	502.00	2.3	27,073	0.01%
2023/04/27	9.3	491.78	0.2	491.00	493.50	9.2	27,121	0.03%
2023/04/26	6.4	492.42	10.3	496.91	491.50	-3.9	27,201	-0.01%
2023/04/25	16.1	499.60	7.4	500.99	498.00	8.7	27,974	0.03%
2023/04/24	0.1	507.66	3.1	506.35	507.00	-2.9	27,708	-0.01%
2023/04/21	4.2	515.57	7.2	515.75	511.00	-3	27,776	-0.01%
2023/04/20	20.3	514.04	19.2	512.01	513.00	1.2	27,903	0.00%
2023/04/19	12.3	511.34	16.1	511.21	510.00	-3.8	28,393	-0.01%
2023/04/18	4.1	516.23	1.3	518.37	515.00	2.9	28,390	0.01%
2023/04/17	18	517.00	19	518.85	520.00	-1	28,529	0.00%
2023/04/14	18.1	514.01	18	516.00	516.00	0.1	28,605	0.00%
2023/04/13	8.5	512.76	10	515.00	510.00	-1.5	28,552	-0.01%
2023/04/12	12.2	518.18	3.5	519.43	520.00	8.7	28,488	0.03%
2023/04/11	2.1	523.59	2.1	525.00	524.00	0	28,475	0.00%
2023/04/10	1	530.90	3	530.99	529.00	-2	28,640	-0.01%
2023/04/07	3	530.67	2	529.50	531.00	1	28,687	0.00%
2023/04/06	9.1	527.25	8	530.00	530.00	1.1	28,691	0.00%
2023/03/31	4	536.00	0.2	535.94	533.00	3.8	28,682	0.01%
2023/03/30	3	533.33	5.3	534.56	535.00	-2.3	28,524	-0.01%
2023/03/29	1	530.00	1	530.96	530.00	0	28,807	0.00%
2023/03/28	22.5	525.29	18	527.00	525.00	4.5	29,037	0.02%
2023/03/27	26.1	532.80	20.6	534.72	531.00	5.5	29,101	0.02%
2023/03/24	18.1	536.00	22.4	537.90	539.00	-4.4	29,626	-0.01%
2023/03/23	4.2	537.14	11.8	536.10	538.00	-7.6	29,664	-0.03%
2023/03/22	4.2	528.81	29.1	530.08	533.00	-24.9	29,729	-0.08%
2023/03/21	0.1	514.98	4	516.47	517.00	-4	29,578	-0.01%
2023/03/20	2.3	512.00	0	0.00	512.00	2.3	29,623	0.01%
2023/03/17	0	514.00	6	515.00	518.00	-6	29,857	-0.02%
2023/03/16	9.3	506.26	0	0.00	505.00	9.3	29,759	0.03%
2023/03/15	3	513.01	3	512.66	511.00	0	30,002	0.00%
2023/03/14	5.5	512.09	5	513.00	510.00	0.5	30,291	0.00%
2023/03/13	1	510.02	13.1	513.68	516.00	-12.1	30,423	-0.04%
2023/03/10	7.5	513.93	5.1	512.81	513.00	2.4	30,537	0.01%
2023/03/09	1	523.40	3	524.98	522.00	-2	30,832	-0.01%
2023/03/08	1	520.00	6	520.33	521.00	-5	31,424	-0.02%
2023/03/07	1.2	521.50	10.1	521.42	524.00	-8.9	31,652	-0.03%
2023/03/06	3	520.33	4	521.75	521.00	-1	31,886	0.00%
2023/03/03	2.3	517.97	3.3	518.91	516.00	-1	32,186	0.00%
2023/03/02	1.1	516.11	2.1	518.00	519.00	-1	32,254	0.00%
2023/03/01	24	512.63	26.4	508.56	522.00	-2.4	32,536	-0.01%
2023/02/24	8.3	516.59	4.3	523.63	511.00	4	32,498	0.01%
2023/02/23	12	515.42	9.5	515.14	518.00	2.5	32,298	0.01%
2023/02/22	11	507.01	4.6	506.59	507.00	6.4	32,473	0.02%
2023/02/21	0.4	514.52	3.1	513.39	516.00	-2.7	32,815	-0.01%
2023/02/20	0.5	517.15	0.1	518.00	517.00	0.3	34,018	0.00%
2023/02/17	11.6	518.09	5	519.00	518.00	6.6	35,571	0.02%
2023/02/16	3.4	528.20	7.6	528.19	528.00	-4.2	36,136	-0.01%
2023/02/15	29.5	525.95	44.9	526.01	525.00	-15.4	36,969	-0.04%
2023/02/14	10.3	544.86	4.6	544.24	545.00	5.7	36,474	0.02%
2023/02/13	17.1	541.17	18.2	543.57	541.00	-1.1	36,980	0.00%
2023/02/10	11	543.55	17.2	543.00	545.00	-6.2	37,131	-0.02%
2023/02/09	2.2	538.93	6.1	538.98	540.00	-4	37,247	-0.01%
2023/02/08	34.1	536.76	34.2	537.77	540.00	-0.1	37,407	0.00%
2023/02/07	3.6	524.94	1	523.00	523.00	2.6	37,484	0.01%
2023/02/06	20.4	528.66	3	529.34	526.00	17.4	37,468	0.05%
2023/02/03	1.2	539.00	12.5	539.73	542.00	-11.3	37,646	-0.03%
2023/02/02	18.2	538.99	27.7	538.57	540.00	-9.4	37,759	-0.02%
2023/02/01	21	528.05	20.2	531.44	530.00	0.8	37,711	0.00%
2023/01/31	41.3	531.55	24.9	532.50	522.00	16.5	37,910	0.04%
2023/01/30	5.6	538.26	66.2	538.39	543.00	-60.7	37,683	-0.16%
2023/01/17	6	502.00	13.8	502.05	503.00	-7.7	36,883	-0.02%
2023/01/16	22	504.23	23.8	505.54	505.00	-1.8	37,198	0.00%
2023/01/13	22.1	503.51	78.8	503.63	500.00	-56.7	37,224	-0.15%
2023/01/12	2.3	485.12	2	485.50	486.50	0.3	36,813	0.00%
2023/01/11	0	0.00	3.2	485.70	484.50	-3.2	37,236	-0.01%
2023/01/10	20	484.17	25.2	485.77	486.00	-5.1	37,553	-0.01%
2023/01/09	2.1	473.67	20	474.82	481.00	-17.9	37,698	-0.05%
2023/01/06	21.1	455.27	22	457.09	458.50	-1	37,829	0.00%
2023/01/05	20.3	457.00	25	458.80	458.50	-4.7	38,114	-0.01%
2023/01/04	1.2	451.87	2	453.25	449.50	-0.8	38,613	0.00%
2023/01/03	21.1	444.24	20.2	446.08	453.00	0.8	39,888	0.00%
2022/12/30	5.4	450.67	3	451.00	448.50	2.4	40,170	0.01%
2022/12/29	2.4	445.28	9	444.33	446.00	-6.6	40,314	-0.02%
2022/12/28	7.6	448.44	4.2	448.69	451.00	3.5	40,705	0.01%
2022/12/27	2	461.50	1.1	460.09	457.00	0.9	40,835	0.00%
2022/12/26	6	456.09	5.8	455.88	456.50	0.3	41,264	0.00%
2022/12/23	29.4	457.15	21	456.88	455.00	8.4	41,920	0.02%
2022/12/22	3	467.33	9	467.17	468.00	-6	42,189	-0.01%
2022/12/21	4.2	459.88	1	460.40	459.00	3.2	42,527	0.01%
2022/12/20	8.8	461.54	5.5	461.04	457.50	3.3	42,340	0.01%
2022/12/19	2.1	465.15	14.1	468.82	466.50	-12	42,359	-0.03%
2022/12/16	32.1	467.02	22	468.39	471.00	10	42,503	0.02%
2022/12/15	1	478.98	5	478.70	480.50	-4	42,205	-0.01%
2022/12/14	7	476.93	3.1	478.85	480.50	3.9	42,204	0.01%
2022/12/13	21.1	473.00	20	475.00	471.50	1.1	42,024	0.00%
2022/12/12	15.9	475.58	0.9	476.00	475.00	15	41,755	0.04%
2022/12/09	22	476.68	29.1	479.75	481.50	-7.1	42,057	-0.02%
2022/12/08	9.3	471.19	13	470.43	471.50	-3.7	42,010	-0.01%
2022/12/07	5.4	477.86	5	479.11	475.00	0.4	41,933	0.00%
2022/12/06	33.3	484.70	18.3	487.92	478.00	15	41,599	0.04%
2022/12/05	7.2	493.05	6	494.58	489.00	1.1	41,283	0.00%
2022/12/02	32.2	490.94	22.1	492.50	492.50	10.1	41,276	0.02%
2022/12/01	25.2	503.31	38.7	505.53	498.50	-13.5	41,382	-0.03%
2022/11/30	2	484.28	1	486.52	490.00	1	40,964	0.00%
2022/11/29	7	482.63	16	480.84	487.00	-9	40,277	-0.02%
2022/11/28	29.2	485.59	20.5	487.73	480.50	8.7	40,140	0.02%
2022/11/25	14.1	495.61	12.2	496.04	498.00	1.8	40,144	0.00%
2022/11/24	6	493.75	5.3	495.03	496.00	0.7	40,134	0.00%
2022/11/23	29.1	493.51	23.6	493.17	492.00	5.5	40,081	0.01%
2022/11/22	3.2	486.39	5.5	484.83	491.00	-2.3	39,966	-0.01%
2022/11/21	21.1	486.73	6.1	485.70	482.00	15	39,560	0.04%
2022/11/18	27.2	490.46	21.4	491.96	487.00	5.8	39,221	0.01%
2022/11/17	8.2	478.75	11.3	479.74	485.00	-3.1	38,864	-0.01%
2022/11/16	48.6	486.93	28.7	487.68	487.00	19.9	38,432	0.05%
2022/11/15	45.1	467.75	66.4	470.79	480.00	-21.3	37,352	-0.06%
2022/11/14	26.3	447.64	27.8	449.26	445.00	-1.5	35,699	0.00%
2022/11/11	7	439.78	51.6	440.11	441.50	-44.6	34,964	-0.13%
2022/11/10	32.1	408.78	28.5	409.88	407.50	3.6	34,084	0.01%
2022/11/09	24.4	410.72	31.3	411.47	417.00	-6.9	33,896	-0.02%
2022/11/08	4.2	396.21	8.8	398.03	399.00	-4.6	33,380	-0.01%
2022/11/07	6.2	389.44	6.1	390.17	390.00	0	33,175	0.00%
2022/11/04	12.2	380.64	0.1	382.00	382.00	12.1	32,981	0.04%
2022/11/03	11	384.84	2	385.00	384.00	9	32,855	0.03%
2022/11/02	4	392.75	2	390.00	395.00	2	32,546	0.01%
2022/11/01	5	390.90	8.6	389.70	391.50	-3.6	32,493	-0.01%
2022/10/31	2.1	381.62	8.2	385.42	390.00	-6.2	32,349	-0.02%
2022/10/28	4.6	377.90	2	378.51	379.50	2.6	32,143	0.01%
2022/10/27	6.2	386.29	6.3	385.23	385.50	0	31,934	0.00%
2022/10/26	7.3	373.16	21.2	374.09	376.00	-13.9	31,837	-0.04%
2022/10/25	33.6	375.74	16.7	375.34	371.00	17	31,259	0.05%
2022/10/24	9.2	391.07	3.2	388.18	387.00	6	30,471	0.02%
2022/10/21	10.5	392.57	3	393.18	389.50	7.5	30,258	0.02%
2022/10/20	17.1	389.39	9.3	389.24	397.50	7.9	29,946	0.03%
2022/10/19	16.3	398.56	5.2	400.44	395.50	11.1	29,365	0.04%
2022/10/18	11.3	403.84	7.2	402.67	407.00	4.1	28,847	0.01%
2022/10/17	22.2	398.33	7.2	400.54	397.00	15	28,600	0.05%
2022/10/14	6.1	412.53	11.4	411.68	412.00	-5.3	28,282	-0.02%
2022/10/13	6.3	398.29	14.2	399.53	395.00	-7.9	27,964	-0.03%
2022/10/12	17.2	398.27	2.1	396.85	397.50	15.1	27,663	0.05%
2022/10/11	47.5	406.54	11.4	406.05	401.50	36.1	27,423	0.13%
2022/10/07	2.9	439.91	3	441.50	438.00	-0.1	26,691	0.00%
2022/10/06	1.1	448.14	5.2	449.60	451.00	-4.1	26,693	-0.02%
2022/10/05	3.6	448.23	12.3	449.43	445.00	-8.7	26,921	-0.03%
2022/10/04	3.5	429.36	3.2	429.68	429.00	0.4	26,530	0.00%
2022/10/03	3.3	420.80	0.1	418.00	417.00	3.2	26,223	0.01%
2022/09/30	23.6	423.83	6	425.00	422.00	17.6	26,254	0.07%
2022/09/29	6.2	435.26	0	0.00	435.00	6.2	26,253	0.02%
2022/09/28	10.3	441.60	2.1	440.72	438.00	8.2	26,244	0.03%
2022/09/27	4.1	448.11	1.2	448.18	448.00	2.9	26,506	0.01%
2022/09/26	6.7	446.88	4	446.87	446.50	2.7	26,962	0.01%
2022/09/23	10	458.76	4	456.00	455.00	6	27,451	0.02%
2022/09/22	10.3	461.94	0	466.50	464.50	10.3	27,727	0.04%
2022/09/21	2.2	470.93	1.1	473.91	471.00	1.1	27,741	0.00%
2022/09/20	0.5	476.72	2	476.75	476.50	-1.5	27,593	-0.01%
2022/09/19	4.4	470.94	4.2	469.19	467.00	0.2	27,894	0.00%
2022/09/16	5.3	470.30	2.3	470.61	472.00	3	28,073	0.01%
2022/09/15	8.2	478.31	1.1	476.49	476.50	7.1	28,147	0.03%
2022/09/14	16.6	480.33	5	479.40	480.00	11.6	28,278	0.04%
2022/09/13	0.3	492.85	0.1	493.00	493.00	0.1	28,455	0.00%
2022/09/12	4.1	489.11	7.4	487.31	486.50	-3.3	28,749	-0.01%
2022/09/08	20.4	473.86	2.2	474.48	475.00	18.2	29,113	0.06%
2022/09/07	16.5	475.52	10.1	473.41	472.50	6.5	29,096	0.02%
2022/09/06	5.3	489.66	1	489.00	489.00	4.3	29,112	0.01%
2022/09/05	2.2	485.19	2	487.50	486.00	0.2	29,439	0.00%
2022/09/02	6.1	487.10	1	485.00	485.00	5.1	29,720	0.02%
2022/09/01	17.3	492.63	1.1	492.42	490.50	16.2	29,578	0.05%
2022/08/31	2.4	493.18	9	500.89	505.00	-6.6	29,198	-0.02%
2022/08/30	5.6	497.77	1	498.01	496.00	4.6	28,856	0.02%
2022/08/29	11.6	496.96	1	500.00	498.50	10.6	28,778	0.04%
2022/08/26	0	511.50	1	513.02	512.00	-1	28,629	0.00%
2022/08/25	1.3	506.21	0.3	508.21	508.00	1.1	28,769	0.00%
2022/08/24	3.3	503.15	1	504.01	503.00	2.3	29,098	0.01%
2022/08/23	0.5	504.79	0	0.00	504.00	0.5	30,061	0.00%
2022/08/22	11.1	511.46	1.1	510.17	510.00	10	30,315	0.03%
2022/08/19	2	520.00	0	521.00	519.00	2	30,432	0.01%
2022/08/18	10.4	519.23	2	519.50	520.00	8.4	30,670	0.03%
2022/08/17	1.1	523.10	6	522.83	527.00	-4.9	30,742	-0.02%
2022/08/16	1.4	524.00	6.3	524.17	525.00	-4.9	30,586	-0.02%
2022/08/15	1.1	522.88	2.7	521.51	523.00	-1.5	30,524	-0.01%
2022/08/12	1.2	516.87	1.2	516.69	517.00	0	30,547	0.00%
2022/08/11	0	511.05	7	512.57	514.00	-7	30,704	-0.02%
2022/08/10	11	501.37	3.2	500.05	500.00	7.9	30,818	0.03%
2022/08/09	4	508.49	0	0.00	510.00	4	30,879	0.01%
2022/08/08	2	512.50	5.1	511.83	512.00	-3.1	30,879	-0.01%
2022/08/05	1	511.00	38.2	511.91	516.00	-37.2	31,041	-0.12%
2022/08/04	1.1	496.79	2	498.75	500.00	-0.9	31,033	0.00%
2022/08/03	9	494.84	6.5	496.31	501.00	2.5	31,051	0.01%
2022/08/02	19.6	491.33	3	490.17	492.00	16.6	31,285	0.05%
2022/08/01	3	503.66	0	0.00	504.00	3	31,013	0.01%
2022/07/29	5.3	509.12	10.1	506.60	509.00	-4.8	31,151	-0.02%
2022/07/28	2.1	507.87	5	506.80	501.00	-2.9	31,006	-0.01%
2022/07/27	2	496.44	23.1	494.05	502.00	-21.1	30,718	-0.07%
2022/07/26	7.1	492.88	2.6	496.32	495.00	4.5	30,869	0.01%
2022/07/25	0	499.64	0.2	500.00	499.50	-0.2	31,179	0.00%
2022/07/22	2.1	503.44	2.2	501.64	503.00	-0.1	31,681	0.00%
2022/07/21	5.3	496.88	0	498.00	501.00	5.3	32,190	0.02%
2022/07/20	6.2	498.45	7.1	495.06	495.00	-0.9	32,415	0.00%
2022/07/19	2.2	490.92	1.1	491.00	491.00	1.1	32,545	0.00%
2022/07/18	10	494.15	7.8	492.15	495.50	2.2	32,701	0.01%
2022/07/15	13.4	487.08	13.3	483.60	492.50	0	32,356	0.00%
2022/07/14	6.9	470.67	2.3	473.51	475.00	4.6	31,952	0.01%
2022/07/13	9.1	470.21	10.5	469.62	470.50	-1.5	31,697	0.00%
2022/07/12	2.3	451.72	7.1	451.10	449.50	-4.8	31,226	-0.02%
2022/07/11	6.1	465.18	2	465.50	462.00	4.1	31,311	0.01%
2022/07/08	12.4	466.51	9.4	466.32	467.00	3	31,263	0.01%
2022/07/07	10.4	455.17	19.4	450.67	457.50	-9	31,229	-0.03%
2022/07/06	6.6	443.38	10.1	442.78	435.50	-3.4	30,937	-0.01%
2022/07/05	9.7	441.24	21.9	444.06	446.00	-12.2	30,873	-0.04%
2022/07/04	14.2	445.19	13.4	444.16	440.00	0.8	30,506	0.00%
2022/07/01	18.6	460.35	35.1	463.72	453.50	-16.5	30,347	-0.05%
2022/06/30	18.4	481.34	9.2	479.06	476.00	9.2	29,946	0.03%
2022/06/29	0.4	493.63	1	493.00	491.00	-0.6	29,671	0.00%
2022/06/28	0.2	497.83	2	497.25	497.50	-1.8	29,540	-0.01%
2022/06/27	10.2	501.03	13.7	499.72	498.50	-3.5	29,972	-0.01%
2022/06/24	2.3	486.79	2	490.50	486.50	0.3	29,589	0.00%
2022/06/23	13.8	488.02	8.2	487.00	485.50	5.6	29,563	0.02%
2022/06/22	6.7	495.71	6.2	500.15	494.50	0.5	29,273	0.00%
2022/06/21	2.2	500.51	0.6	502.98	505.00	1.6	29,091	0.01%
2022/06/20	8.1	498.27	26.5	498.06	498.00	-18.4	28,969	-0.06%
2022/06/17	12	501.31	14.1	501.64	501.00	-2.1	28,737	-0.01%
2022/06/16	5.2	510.20	13.1	512.25	508.00	-7.9	28,369	-0.03%
2022/06/15	11.7	508.98	0.1	511.67	509.00	11.6	28,692	0.04%
2022/06/14	9	509.63	12	509.76	513.00	-3.1	29,113	-0.01%
2022/06/13	8.6	516.30	11	516.64	516.00	-2.4	29,231	-0.01%
2022/06/10	7.3	531.08	2.3	532.00	530.00	5	29,915	0.02%
2022/06/09	1	538.03	7.2	540.58	541.00	-6.2	30,121	-0.02%
2022/06/08	0	542.05	3	544.33	544.00	-3	30,495	-0.01%
2022/06/07	4.3	535.51	5	534.01	535.00	-0.7	30,939	0.00%
2022/06/06	1	542.00	0	0.00	540.00	1	31,482	0.00%
2022/06/02	5.3	541.97	0	540.00	540.00	5.3	32,503	0.02%
2022/06/01	14.1	550.78	4.1	551.74	549.00	10	33,586	0.03%
2022/05/31	20.1	541.76	11.2	555.71	560.00	8.9	34,031	0.03%
2022/05/30	13.3	539.38	13.2	540.77	547.00	0	33,392	0.00%
2022/05/27	3.1	524.07	11.1	526.36	530.00	-8	33,493	-0.02%
2022/05/26	9.4	517.01	6	514.67	514.00	3.4	34,140	0.01%
2022/05/25	2.1	521.76	5.1	522.47	524.00	-3	35,151	-0.01%
2022/05/24	9.1	524.69	5	522.60	520.00	4.1	36,006	0.01%
2022/05/23	10.1	530.10	6.2	530.66	528.00	3.9	36,242	0.01%
2022/05/20	2.1	529.00	10.2	528.29	530.00	-8.1	36,525	-0.02%
2022/05/19	15.2	521.68	0	523.00	522.00	15.2	36,544	0.04%
2022/05/18	9.5	539.21	5.6	537.64	538.00	3.9	36,409	0.01%
2022/05/17	13.4	528.32	7.1	526.60	530.00	6.3	36,201	0.02%
2022/05/16	4.2	522.21	3.4	521.60	520.00	0.7	36,213	0.00%
2022/05/13	15.8	509.80	5.3	510.74	511.00	10.5	36,226	0.03%
2022/05/12	22.1	511.69	5	511.40	505.00	17.1	36,205	0.05%
2022/05/11	9.3	521.81	4.2	522.62	521.00	5.1	36,111	0.01%
2022/05/10	13.2	508.52	9.1	512.70	518.00	4	36,236	0.01%
2022/05/09	15.3	521.82	4.1	522.26	520.00	11.2	36,043	0.03%
2022/05/06	6.9	528.53	5	528.80	528.00	1.9	36,311	0.01%
2022/05/05	14.3	541.71	2.4	541.96	542.00	11.9	36,719	0.03%
2022/05/04	5.5	533.12	3	535.00	534.00	2.5	36,878	0.01%
2022/05/03	5.9	533.66	5.2	534.59	531.00	0.7	37,474	0.00%
2022/04/29	17.4	540.21	6	543.83	538.00	11.4	37,822	0.03%
2022/04/28	14.7	526.97	0.1	532.75	531.00	14.6	38,037	0.04%
2022/04/27	30.3	529.43	9.9	529.51	526.00	20.4	38,056	0.05%
2022/04/26	16.3	546.15	13	546.39	546.00	3.2	37,799	0.01%
2022/04/25	26.1	548.12	18.1	547.07	547.00	8	37,929	0.02%
2022/04/22	13.2	557.84	2	557.52	558.00	11.1	38,201	0.03%
2022/04/21	3.3	568.65	0	0.00	565.00	3.3	39,298	0.01%
2022/04/20	7.2	565.84	2	567.00	570.00	5.2	39,626	0.01%
2022/04/19	2.1	565.53	6.9	564.77	565.00	-4.7	39,813	-0.01%
2022/04/18	0.2	563.00	0	0.00	561.00	0.2	40,089	0.00%
2022/04/15	15.7	563.00	2	562.00	562.00	13.7	40,464	0.03%
2022/04/14	5.4	574.35	4.1	574.77	573.00	1.3	40,632	0.00%
2022/04/13	9.2	568.82	13	572.02	573.00	-3.8	41,201	-0.01%
2022/04/12	9.3	558.56	10.3	559.90	557.00	-1	41,763	0.00%
2022/04/11	24	562.07	7	560.57	558.00	17	42,575	0.04%
2022/04/08	5.7	567.84	4.1	566.61	567.00	1.6	43,114	0.00%
2022/04/07	12.4	569.81	7	570.57	566.00	5.4	42,975	0.01%
2022/04/06	6	577.76	0	0.00	578.00	6	42,670	0.01%
2022/04/01	10.6	585.65	3.1	585.05	589.00	7.5	42,608	0.02%
2022/03/31	1	595.00	6.5	597.19	597.00	-5.5	42,383	-0.01%
2022/03/30	2.1	597.98	23.4	598.57	600.00	-21.4	42,190	-0.05%
2022/03/29	2.3	586.96	3.3	586.78	589.00	-1	41,780	0.00%
2022/03/28	4.7	583.61	5.1	581.04	584.00	-0.3	41,696	0.00%
2022/03/25	4.4	595.86	4.3	596.39	598.00	0.1	41,541	0.00%
2022/03/24	0.3	589.11	6	588.82	591.00	-5.8	41,462	-0.01%
2022/03/23	2.1	589.00	7.1	589.70	590.00	-5	41,530	-0.01%
2022/03/22	3.6	578.80	1	585.00	583.00	2.6	41,462	0.01%
2022/03/21	3.4	586.09	5	586.60	586.00	-1.6	41,489	0.00%
2022/03/18	1.5	578.22	2.1	580.38	581.00	-0.6	41,509	0.00%
2022/03/17	8.7	580.68	15.2	578.35	582.00	-6.5	41,034	-0.02%
2022/03/16	27.2	557.11	3.9	557.46	558.00	23.3	40,193	0.06%
2022/03/15	48.1	559.49	5	559.79	558.00	43.1	39,654	0.11%
2022/03/14	8.2	574.47	0	0.00	572.00	8.2	38,771	0.02%
2022/03/11	10.1	577.33	1	579.00	575.00	9.1	38,519	0.02%
2022/03/10	35.6	586.74	7.3	586.77	587.00	28.3	38,267	0.07%
2022/03/09	10.7	569.51	5.1	570.85	568.00	5.6	37,892	0.01%
2022/03/08	38.3	565.48	27.1	562.54	563.00	11.3	37,776	0.03%
2022/03/07	36.2	578.24	28.2	577.93	576.00	8.1	36,818	0.02%
2022/03/04	34.3	595.06	17	595.88	595.00	17.3	36,413	0.05%
2022/03/03	11.6	603.26	2	602.00	602.00	9.6	35,872	0.03%
2022/03/02	7.4	602.06	1.4	603.00	601.00	6	35,752	0.02%
2022/03/01	44.2	605.31	0.1	608.00	604.00	44.1	35,275	0.13%
2022/02/25	60.2	604.74	2	604.01	604.00	58.2	34,503	0.17%
2022/02/24	51	612.95	15.4	610.11	604.00	35.7	33,345	0.11%
2022/02/23	12.5	625.06	1	625.00	625.00	11.5	32,459	0.04%
2022/02/22	17	626.51	1.2	626.67	627.00	15.8	32,519	0.05%
2022/02/21	8.8	633.78	5	634.00	632.00	3.8	32,286	0.01%
2022/02/18	3.1	637.41	7	638.00	637.00	-3.9	32,218	-0.01%
2022/02/17	3	643.00	0.3	645.00	645.00	2.7	32,220	0.01%
2022/02/16	4	643.02	3.2	644.36	646.00	0.8	32,177	0.00%
2022/02/15	9.4	634.29	0	636.00	633.00	9.4	32,021	0.03%
2022/02/14	17.3	636.74	4	637.00	637.00	13.3	31,963	0.04%
2022/02/11	10.1	646.68	10	644.20	650.00	0.1	31,766	0.00%
2022/02/10	15.3	639.79	4.2	646.75	649.00	11.2	31,980	0.03%
2022/02/09	6.2	633.18	1.2	632.83	633.00	5	31,733	0.02%
2022/02/08	2.6	635.54	3.1	638.70	628.00	-0.5	31,787	0.00%
2022/02/07	6.3	635.91	1.2	635.17	635.00	5.1	31,425	0.02%
2022/01/26	7.4	638.10	2.2	636.29	636.00	5.2	30,649	0.02%
2022/01/25	25.5	640.08	1.1	641.08	641.00	24.3	30,403	0.08%
2022/01/24	2.3	650.30	7.2	648.35	653.00	-5	29,800	-0.02%
2022/01/21	24.5	641.58	7	642.12	641.00	17.5	29,444	0.06%
2022/01/20	8.8	651.74	5.2	650.55	651.00	3.7	28,894	0.01%
2022/01/19	23.4	655.52	9	654.44	654.00	14.4	28,369	0.05%
2022/01/18	23.8	670.38	3	671.01	662.00	20.8	28,030	0.07%
2022/01/17	6.9	683.77	25.8	682.77	683.00	-18.9	27,585	-0.07%
2022/01/14	17.2	668.53	131.5	667.36	672.00	-114.3	26,825	-0.43%	大賣/鉅額交易
2022/01/13	5.2	658.50	7.9	658.42	661.00	-2.7	25,511	-0.01%
2022/01/12	9.3	654.33	9.2	656.48	660.00	0.1	25,150	0.00%
2022/01/11	8.2	644.66	16.8	645.49	651.00	-8.6	24,793	-0.03%
2022/01/10	3.3	641.52	12	639.98	643.00	-8.7	24,559	-0.04%
2022/01/07	18.8	637.75	5.7	635.60	634.00	13.1	24,807	0.05%
2022/01/06	22.6	639.96	13.9	639.76	644.00	8.7	24,402	0.04%
2022/01/05	32.1	659.74	18.4	661.11	650.00	13.8	23,830	0.06%
2022/01/04	96.4	653.54	37.5	650.60	656.00	58.9	23,113	0.25%
2022/01/03	7.6	629.01	31.5	626.52	631.00	-23.9	22,096	-0.11%
2021/12/30	2	616.49	1.1	618.61	615.00	0.9	21,411	0.00%
2021/12/29	3.9	616.67	6.9	617.42	616.00	-3	21,625	-0.01%
2021/12/28	1	615.00	24.8	613.36	615.00	-23.8	21,780	-0.11%
2021/12/27	1	606.01	9.1	609.54	606.00	-8.1	21,565	-0.04%
2021/12/24	6	604.67	7.4	606.35	604.00	-1.4	21,905	-0.01%
2021/12/23	0	0.00	2.1	606.43	606.00	-2.1	22,229	-0.01%
2021/12/22	0.2	599.19	1	599.01	600.00	-0.8	22,772	0.00%
2021/12/21	13.2	597.26	0	0.00	597.00	13.2	22,887	0.06%
2021/12/20	6.1	599.58	1.2	606.00	598.00	4.9	22,928	0.02%
2021/12/17	2	600.50	2.1	604.37	607.00	-0.1	22,850	0.00%
2021/12/16	1.4	602.52	5.1	603.40	605.00	-3.7	22,810	-0.02%
2021/12/15	3	598.01	1	597.00	600.00	2	23,123	0.01%
2021/12/14	11.5	597.93	1	597.02	599.00	10.5	23,438	0.04%
2021/12/13	1.1	605.09	1	608.00	601.00	0.1	23,437	0.00%
2021/12/10	0	604.00	0	604.00	605.00	0	23,532	0.00%
2021/12/09	0.2	603.98	0	0.00	608.00	0.2	23,598	0.00%
2021/12/08	1	606.01	6.3	608.17	602.00	-5.3	23,667	-0.02%
2021/12/07	1.1	598.91	1.1	599.27	607.00	0	23,591	0.00%
2021/12/06	7.1	601.45	0	603.63	600.00	7	23,593	0.03%
2021/12/03	2.7	608.73	1.5	609.68	608.00	1.2	23,830	0.01%
2021/12/02	13	609.31	32.1	612.43	615.00	-19.1	23,887	-0.08%
2021/12/01	1.5	595.41	63	597.13	600.00	-61.6	24,062	-0.26%
2021/11/30	2.3	596.37	0.2	596.00	596.00	2.1	24,563	0.01%
2021/11/29	5.2	593.86	2.2	595.44	593.00	3	23,931	0.01%
2021/11/26	47.6	595.97	9.5	593.74	596.00	38.1	24,042	0.16%
2021/11/25	2	601.50	1	605.00	603.00	1	24,477	0.00%
2021/11/24	5.1	603.66	4.4	606.00	603.00	0.7	24,888	0.00%
2021/11/23	2	612.49	1.1	612.82	612.00	0.9	24,999	0.00%
2021/11/22	2.2	616.40	1.1	616.05	615.00	1.1	25,405	0.00%
2021/11/19	1	621.95	17	619.07	618.00	-16	25,525	-0.06%
2021/11/18	1.1	608.27	3.1	610.35	613.00	-2	25,347	-0.01%
2021/11/17	1.1	609.88	1	610.00	610.00	0.1	25,574	0.00%
2021/11/16	0	609.17	3	610.33	610.00	-3	26,005	-0.01%
2021/11/15	0	0.00	1.1	608.90	608.00	-1.1	26,303	0.00%
2021/11/12	1	603.00	3	609.28	604.00	-2	26,772	-0.01%
2021/11/11	4.1	601.07	4	602.76	606.00	0.1	27,033	0.00%
2021/11/10	5	609.80	4.9	610.13	612.00	0.1	27,047	0.00%
2021/11/09	18	612.28	21.8	613.59	611.00	-3.8	27,155	-0.01%
2021/11/08	48.4	600.43	5.5	601.24	602.00	42.9	26,754	0.16%
2021/11/05	0.7	595.00	54.2	596.21	600.00	-53.5	26,758	-0.20%
2021/11/04	3.1	588.97	0.8	592.99	587.00	2.4	26,490	0.01%
2021/11/03	1.1	594.00	0	0.00	592.00	1.1	26,481	0.00%
2021/11/02	0	593.50	1	591.01	592.00	-1	26,538	0.00%
2021/11/01	1	590.02	4	591.00	590.00	-3	26,537	-0.01%
2021/10/29	2	591.50	2.1	591.00	590.00	-0.1	26,607	0.00%
2021/10/28	9	594.67	7	593.71	595.00	2	26,557	0.01%
2021/10/27	1.1	596.00	4.2	596.50	599.00	-3.2	26,672	-0.01%
2021/10/26	1	598.00	1	599.00	599.00	0	26,739	0.00%
2021/10/25	3.1	592.74	1	593.00	593.00	2.1	26,792	0.01%
2021/10/22	0.1	598.27	2	595.50	600.00	-1.9	27,115	-0.01%
2021/10/21	4	598.50	3.2	602.06	596.00	0.8	27,178	0.00%
2021/10/20	14	602.92	4.5	599.99	598.00	9.6	27,268	0.04%
2021/10/19	2.1	598.48	3.5	598.89	600.00	-1.4	27,250	-0.01%
2021/10/18	6.1	600.92	4	599.82	590.00	2.2	27,394	0.01%
2021/10/15	3.1	593.43	17.4	595.01	600.00	-14.3	27,505	-0.05%
2021/10/14	0.1	575.25	5.3	575.38	573.00	-5.1	26,875	-0.02%
2021/10/13	8.6	570.43	0	0.00	571.00	8.6	27,320	0.03%
2021/10/12	2.6	568.73	1	566.01	575.00	1.6	27,970	0.01%
2021/10/08	2.2	575.20	2	582.00	575.00	0.2	27,894	0.00%
2021/10/07	3.1	578.36	2	579.47	580.00	1.1	28,229	0.00%
2021/10/06	6.8	566.39	6.3	568.48	571.00	0.5	28,639	0.00%
2021/10/05	3.5	566.79	1.3	567.00	572.00	2.1	28,619	0.01%
2021/10/04	15.7	570.78	1	570.00	572.00	14.7	28,539	0.05%
2021/10/01	32.6	574.32	24.1	576.78	574.00	8.4	28,542	0.03%
2021/09/30	5.7	579.07	3	579.67	580.00	2.7	28,214	0.01%
2021/09/29	15	579.48	2.1	579.10	580.00	12.9	27,922	0.05%
2021/09/28	17	594.00	15.5	595.03	594.00	1.5	27,582	0.01%
2021/09/27	17.1	596.94	16	600.12	602.00	1.1	27,608	0.00%
2021/09/24	3	593.67	2.2	595.90	598.00	0.8	27,588	0.00%
2021/09/23	20.4	588.32	24	591.08	588.00	-3.6	27,724	-0.01%
2021/09/22	28.7	586.46	25	585.44	586.00	3.7	27,840	0.01%
2021/09/17	7.3	601.81	9	601.45	600.00	-1.7	27,413	-0.01%
2021/09/16	5.1	604.20	13	602.62	600.00	-7.9	27,048	-0.03%
2021/09/15	23.1	608.05	9	607.67	607.00	14.1	26,949	0.05%
2021/09/14	4.1	613.51	1.1	615.92	613.00	3	27,131	0.01%
2021/09/13	6	615.17	22	614.64	615.00	-16	27,354	-0.06%
2021/09/10	4	617.75	17.2	618.48	622.00	-13.2	27,838	-0.05%
2021/09/09	8	614.50	11.2	616.55	619.00	-3.2	28,111	-0.01%
2021/09/08	20.1	621.03	26	618.72	619.00	-5.9	28,180	-0.02%
2021/09/07	8.4	631.33	15.9	630.68	623.00	-7.5	27,980	-0.03%
2021/09/06	26.6	626.17	39.9	627.49	631.00	-13.3	27,971	-0.05%
2021/09/03	8.2	618.45	43.1	618.53	620.00	-34.9	27,449	-0.13%
2021/09/02	5	610.60	6.4	613.19	607.00	-1.4	27,066	-0.01%
2021/09/01	20	610.65	29.4	613.17	613.00	-9.4	26,999	-0.03%
2021/08/31	32.3	604.60	28.6	605.54	614.00	3.7	26,721	0.01%
2021/08/30	2	600.50	35.8	602.04	605.00	-33.8	26,128	-0.13%
2021/08/27	26.3	594.30	20.2	596.36	599.00	6.1	25,782	0.02%
2021/08/26	42.2	597.44	8	595.94	594.00	34.1	25,682	0.13%
2021/08/25	12.3	581.48	12.1	581.64	585.00	0.2	25,316	0.00%
2021/08/24	17.2	571.20	19.2	573.63	572.00	-1.9	25,155	-0.01%
2021/08/23	6.3	567.26	11.1	568.37	566.00	-4.8	25,251	-0.02%
2021/08/20	30.5	559.16	33	557.94	552.00	-2.5	25,175	-0.01%
2021/08/19	33.5	561.67	15.1	567.83	559.00	18.4	25,451	0.07%
2021/08/18	37.8	569.23	26	570.08	574.00	11.8	25,116	0.05%
2021/08/17	4.1	579.51	10	580.80	580.00	-6	24,938	-0.02%
2021/08/16	23.4	580.39	28	580.82	584.00	-4.6	24,674	-0.02%
2021/08/13	4.4	580.77	2	580.01	581.00	2.4	24,808	0.01%
2021/08/12	0.1	585.86	1	585.00	586.00	-0.9	24,928	0.00%
2021/08/11	1.1	586.00	3.1	587.68	590.00	-2	25,152	-0.01%
2021/08/10	17	592.76	17	595.58	591.00	0	25,546	0.00%
2021/08/09	17.2	587.06	15	590.00	595.00	2.2	26,196	0.01%
2021/08/06	12	592.74	11	595.55	591.00	1	26,530	0.00%
2021/08/05	0.2	594.33	0	594.00	596.00	0.2	27,414	0.00%
2021/08/04	2.2	595.36	5.1	596.37	596.00	-2.9	29,354	-0.01%
2021/08/03	15.7	591.96	19.3	593.74	594.00	-3.6	30,002	-0.01%
2021/08/02	0	582.57	3	585.01	590.00	-3	29,962	-0.01%
2021/07/30	0	581.30	0	0.00	580.00	0	30,038	0.00%
2021/07/29	0.4	579.72	2	580.00	583.00	-1.6	30,233	-0.01%
2021/07/28	12.6	576.55	9	575.89	579.00	3.6	30,333	0.01%
2021/07/27	1.3	580.53	1	580.00	580.00	0.3	30,401	0.00%
2021/07/26	7.4	582.37	2	585.00	580.00	5.4	30,799	0.02%
2021/07/23	2.1	586.50	0	0.00	585.00	2.1	30,969	0.01%
2021/07/22	0	591.61	6.1	591.35	591.00	-6.1	31,114	-0.02%
2021/07/21	1.2	580.66	2.3	584.35	585.00	-1.1	31,118	0.00%
2021/07/20	3.6	581.89	11	581.09	581.00	-7.4	31,202	-0.02%
2021/07/19	7.6	580.82	4.1	580.77	582.00	3.5	31,407	0.01%
2021/07/16	59.7	590.16	41.2	591.95	589.00	18.4	31,294	0.06%
2021/07/15	2.3	610.69	3.5	613.29	614.00	-1.1	30,968	0.00%
2021/07/14	6.1	610.15	23.8	613.00	613.00	-17.7	31,179	-0.06%
2021/07/13	7.2	604.03	39.3	604.92	607.00	-32.1	30,943	-0.10%
2021/07/12	3.6	595.11	26	594.73	593.00	-22.4	30,876	-0.07%
2021/07/09	5.1	581.84	2.1	581.59	584.00	3	30,911	0.01%
2021/07/08	5.1	588.83	1.1	591.90	588.00	4.1	30,928	0.01%
2021/07/07	7.9	590.75	6.4	592.70	594.00	1.5	31,008	0.00%
2021/07/06	5	590.00	1	591.99	592.00	4	31,101	0.01%
2021/07/05	6.1	592.69	0.2	594.76	591.00	5.9	31,340	0.02%
2021/07/02	5.1	588.43	2.1	589.48	588.00	3	31,258	0.01%
2021/07/01	2	592.50	0.3	592.00	593.00	1.7	31,362	0.01%
2021/06/30	7	597.28	2	598.50	595.00	5	31,667	0.02%
2021/06/29	0	0.00	6.2	595.79	595.00	-6.2	31,970	-0.02%
2021/06/28	3.3	587.11	2.2	587.07	590.00	1.1	32,137	0.00%
2021/06/25	3.1	593.64	6.2	595.92	591.00	-3.1	32,438	-0.01%
2021/06/24	7.2	590.02	1.1	589.15	590.00	6.1	32,754	0.02%
2021/06/23	5.1	590.40	8.1	591.23	595.00	-3	33,092	-0.01%
2021/06/22	13.4	582.82	6.5	580.66	578.00	6.9	33,647	0.02%
2021/06/21	28.3	586.83	36.2	585.19	583.00	-7.9	34,968	-0.02%
2021/06/18	5.1	602.60	1.8	602.50	603.00	3.3	34,720	0.01%
2021/06/17	5.2	600.26	5.3	603.45	606.00	-0.1	34,743	0.00%
2021/06/16	5.1	605.60	7.4	606.41	605.00	-2.3	35,540	-0.01%
2021/06/15	2.2	607.09	5.9	608.04	609.00	-3.7	35,598	-0.01%
2021/06/11	0	600.00	2.3	601.76	602.00	-2.3	35,823	-0.01%
2021/06/10	1.1	590.26	18.7	595.79	599.00	-17.7	36,035	-0.05%
2021/06/09	7.3	585.55	0.1	585.00	586.00	7.2	36,016	0.02%
2021/06/08	4.1	589.28	2.7	592.60	589.00	1.4	36,234	0.00%
2021/06/07	3.1	590.87	3	591.33	592.00	0.1	36,918	0.00%
2021/06/04	8.3	591.93	4	593.00	595.00	4.3	37,301	0.01%
2021/06/03	8.6	597.76	5.4	598.70	596.00	3.2	38,183	0.01%
2021/06/02	2.6	595.69	3.2	594.37	595.00	-0.6	38,551	0.00%
2021/06/01	1.6	597.62	2.2	596.47	598.00	-0.6	39,517	0.00%
2021/05/31	2.4	591.58	13.3	595.65	597.00	-10.9	40,346	-0.03%
2021/05/28	0.2	588.25	6.3	588.89	590.00	-6.1	40,639	-0.02%
2021/05/27	10.8	576.34	3.1	577.34	582.00	7.8	41,053	0.02%
2021/05/26	7.2	584.28	6.1	584.34	585.00	1.1	41,879	0.00%
2021/05/25	3.2	582.17	45.7	576.84	583.00	-42.5	42,287	-0.10%
2021/05/24	5.1	567.86	1	570.00	568.00	4.1	42,837	0.01%
2021/05/21	8.1	570.15	14.1	572.08	573.00	-6	43,410	-0.01%
2021/05/20	5.2	563.01	3.2	564.44	567.00	2	43,561	0.00%
2021/05/19	27.2	567.30	28.1	570.59	567.00	-0.9	43,903	0.00%
2021/05/18	14.3	566.61	14.1	562.16	572.00	0.2	44,304	0.00%
2021/05/17	54.9	550.26	44.3	549.52	549.00	10.6	45,369	0.02%
2021/05/14	7.8	556.55	12.3	556.01	557.00	-4.4	45,319	-0.01%
2021/05/13	25.3	552.30	28.8	551.89	547.00	-3.5	45,467	-0.01%
2021/05/12	74.2	557.20	67.8	557.78	560.00	6.4	45,166	0.01%
2021/05/11	24.1	574.90	37.4	573.41	571.00	-13.3	44,280	-0.03%
2021/05/10	3.3	591.07	1.1	589.13	589.00	2.2	44,416	0.01%
2021/05/07	10.3	597.96	7.5	596.66	599.00	2.8	45,584	0.01%
2021/05/06	11.8	586.14	4.7	584.53	587.00	7	46,722	0.02%
2021/05/05	10	586.40	5	587.60	585.00	5	47,208	0.01%
2021/05/04	10.4	587.42	41.2	590.58	591.00	-30.9	48,387	-0.06%
2021/05/03	41.7	592.30	11.1	589.59	588.00	30.6	49,264	0.06%
2021/04/29	34.4	606.83	13	607.77	600.00	21.4	50,651	0.04%
2021/04/28	29.4	603.69	2.4	602.17	602.00	27	51,603	0.05%
2021/04/27	4.2	607.71	2.1	608.46	610.00	2	52,569	0.00%
2021/04/26	3.2	604.80	11.4	606.47	610.00	-8.2	52,974	-0.02%
2021/04/23	8.1	595.53	28	598.07	602.00	-19.9	53,221	-0.04%
2021/04/22	6.8	593.09	5	594.92	591.00	1.8	54,289	0.00%
2021/04/21	27.9	594.85	4.1	594.81	592.00	23.8	54,977	0.04%
2021/04/20	16.3	599.27	18.1	597.91	602.00	-1.8	55,381	0.00%
2021/04/19	8.6	602.79	5.2	603.60	603.00	3.4	55,639	0.01%
2021/04/16	19.4	607.36	7.1	607.88	610.00	12.3	56,050	0.02%
2021/04/15	14.4	612.36	8.5	614.12	619.00	5.9	56,233	0.01%
2021/04/14	5.6	603.84	4.3	604.14	612.00	1.3	56,528	0.00%
2021/04/13	17.1	606.82	5.5	607.95	605.00	11.5	56,911	0.02%
2021/04/12	9.2	607.97	1.4	605.61	605.00	7.8	57,051	0.01%
2021/04/09	15.3	610.73	6.4	610.58	610.00	8.9	57,321	0.02%
2021/04/08	4.2	605.97	3.5	609.84	613.00	0.7	57,365	0.00%
2021/04/07	13	611.15	1.5	608.54	610.00	11.5	57,737	0.02%
2021/04/06	7.1	609.29	13.2	613.13	610.00	-6.2	57,660	-0.01%
2021/04/01	2.2	599.53	18.1	598.56	602.00	-15.9	57,368	-0.03%
2021/03/31	18.9	589.55	2	589.00	587.00	16.9	56,856	0.03%
2021/03/30	8.4	595.50	5.4	595.52	597.00	3	56,461	0.01%
2021/03/29	6.8	598.12	29.3	598.44	599.00	-22.5	56,211	-0.04%
2021/03/26	18.1	588.06	25.7	586.11	590.00	-7.5	55,953	-0.01%
2021/03/25	31	573.93	44.2	574.48	575.00	-13.1	55,920	-0.02%
2021/03/24	57	577.40	20.2	578.26	576.00	36.8	55,457	0.07%
2021/03/23	6.5	596.68	1.1	598.90	594.00	5.4	54,309	0.01%
2021/03/22	8.4	589.52	51	594.43	593.00	-42.6	54,686	-0.08%
2021/03/19	17.7	593.30	5	592.80	591.00	12.7	54,782	0.02%
2021/03/18	14.3	604.86	10.6	606.35	602.00	3.7	54,107	0.01%
2021/03/17	16.7	604.39	9.2	606.07	604.00	7.5	54,378	0.01%
2021/03/16	28.6	609.56	20.5	611.64	613.00	8.1	54,428	0.01%
2021/03/15	6	610.50	2	614.00	611.00	4	54,533	0.01%
2021/03/12	6.5	615.29	25.1	613.40	614.00	-18.5	54,756	-0.03%
2021/03/11	14.8	605.89	21.3	606.07	609.00	-6.5	54,940	-0.01%
2021/03/10	8.6	595.27	10.7	597.18	597.00	-2.1	54,886	0.00%
2021/03/09	56.1	589.79	9	589.78	595.00	47.1	54,812	0.09%
2021/03/08	12	604.04	16.2	603.81	598.00	-4.3	54,509	-0.01%
2021/03/05	52.6	592.85	10.1	597.33	601.00	42.5	54,407	0.08%
2021/03/04	34.6	603.96	16.3	606.37	601.00	18.3	55,072	0.03%
2021/03/03	8.4	607.80	5.7	613.84	622.00	2.7	54,495	0.00%
2021/03/02	18.7	617.12	8	614.50	609.00	10.6	54,173	0.02%
2021/02/26	50.9	612.10	21.6	612.99	606.00	29.3	53,964	0.05%
2021/02/25	6.5	631.83	17.4	633.21	635.00	-10.8	52,692	-0.02%
2021/02/24	22.2	629.51	11	631.01	625.00	11.2	52,607	0.02%
2021/02/23	18.9	638.85	15.3	637.85	641.00	3.6	52,044	0.01%
2021/02/22	8.1	653.14	5.3	658.62	650.00	2.9	51,947	0.01%
2021/02/19	11.6	651.44	15.4	651.63	652.00	-3.8	52,176	-0.01%
2021/02/18	10.9	659.71	18.1	660.06	660.00	-7.3	52,545	-0.01%
2021/02/17	26.1	663.75	24.5	664.28	663.00	1.5	53,026	0.00%
2021/02/05	24.5	634.77	21.7	635.52	632.00	2.8	51,751	0.01%
2021/02/04	15.3	627.30	8.1	626.17	627.00	7.2	51,532	0.01%
2021/02/03	73.6	638.23	19.6	636.02	630.00	54.1	51,372	0.11%
2021/02/02	77.4	628.56	24.9	631.93	632.00	52.4	51,141	0.10%
2021/02/01	20.6	597.18	57.2	596.43	611.00	-36.6	50,489	-0.07%
2021/01/29	30.1	603.37	86.2	596.53	591.00	-56.1	49,869	-0.11%
2021/01/28	90.3	601.52	31.4	602.36	601.00	58.9	48,943	0.12%
2021/01/27	38.6	617.93	70.1	617.83	615.00	-31.4	47,962	-0.07%
2021/01/26	38.1	625.58	23.2	619.24	617.00	14.9	47,470	0.03%
2021/01/25	34.2	633.51	34.8	635.95	633.00	-0.6	46,362	0.00%
2021/01/22	67.4	656.69	32.9	655.81	649.00	34.5	45,606	0.08%
2021/01/21	97.1	651.91	33	658.41	673.00	64.1	44,212	0.14%
2021/01/20	73.1	644.48	32.9	642.57	647.00	40.2	43,140	0.09%
2021/01/19	30.4	620.22	27.5	623.27	627.00	2.9	42,109	0.01%
2021/01/18	28.8	602.91	11.4	603.46	607.00	17.4	41,518	0.04%
2021/01/15	25.1	614.15	53.5	610.86	601.00	-28.4	41,069	-0.07%
2021/01/14	64.9	593.74	21	591.90	592.00	43.9	39,930	0.11%
2021/01/13	24.5	598.65	8.5	601.65	605.00	16	39,145	0.04%
2021/01/12	26.6	587.58	10.6	588.27	591.00	16.1	38,521	0.04%
2021/01/11	32.9	576.97	3.3	577.97	584.00	29.6	38,259	0.08%
2021/01/08	41.7	577.53	9.4	577.55	580.00	32.3	38,224	0.08%
2021/01/07	15.4	560.60	17.7	562.47	565.00	-2.4	38,028	-0.01%
2021/01/06	43.5	548.51	13.1	549.26	549.00	30.4	37,855	0.08%
2021/01/05	20.3	536.99	9.1	538.90	542.00	11.3	37,732	0.03%
2021/01/04	10.1	535.42	13.1	535.69	536.00	-2.9	38,236	-0.01%
2020/12/31	18.1	525.41	4.2	528.18	530.00	14	38,602	0.04%
2020/12/30	1.2	519.50	32.2	522.04	525.00	-31	38,818	-0.08%
2020/12/29	5	514.40	4.1	515.51	515.00	0.9	38,642	0.00%
2020/12/28	3.1	512.08	14.1	513.00	515.00	-10.9	38,859	-0.03%
2020/12/25	2.2	514.00	11.5	513.70	511.00	-9.3	38,996	-0.02%
2020/12/24	0	0.00	9	509.44	510.00	-9	39,326	-0.02%
2020/12/23	5.2	509.03	4	508.50	509.00	1.2	39,646	0.00%
2020/12/22	7.3	511.05	5	515.00	509.00	2.3	39,989	0.01%
2020/12/21	8	511.52	14.1	513.65	516.00	-6.1	40,943	-0.01%
2020/12/18	0	510.00	6	508.67	510.00	-6	41,123	-0.01%
2020/12/17	12.1	510.25	2.2	512.84	508.00	9.9	41,059	0.02%
2020/12/16	17.3	513.31	12.2	512.37	512.00	5.1	41,077	0.01%
2020/12/15	9.8	505.68	3	506.67	504.00	6.8	41,083	0.02%
2020/12/14	25.2	509.18	2.1	511.05	508.00	23.1	41,120	0.06%
2020/12/11	16.2	510.61	12.5	510.00	516.00	3.7	41,686	0.01%
2020/12/10	53.7	511.56	13	512.92	512.00	40.7	41,575	0.10%
2020/12/09	60.2	521.49	7.5	521.13	520.00	52.7	41,518	0.13%
2020/12/08	35	516.00	20.6	521.94	524.00	14.5	41,368	0.03%
2020/12/07	33.2	509.27	13.1	511.16	514.00	20.1	41,273	0.05%
2020/12/04	19	501.63	42.2	501.27	503.00	-23.2	41,210	-0.06%
2020/12/03	23.7	496.03	7.2	497.53	497.00	16.5	40,753	0.04%
2020/12/02	9.6	495.85	23.7	497.73	499.00	-14.1	40,690	-0.03%
2020/12/01	19.1	487.13	2.7	487.91	490.00	16.4	40,613	0.04%
2020/11/30	29.3	485.87	5.2	489.56	480.50	24.1	40,578	0.06%
2020/11/27	37.2	487.73	3	490.16	489.00	34.2	39,162	0.09%
2020/11/26	16	489.59	0.2	493.00	489.00	15.8	39,236	0.04%
2020/11/25	45.7	489.60	21.2	493.81	487.00	24.6	40,109	0.06%
2020/11/24	16.1	493.41	7.1	496.26	492.00	9	40,365	0.02%
2020/11/23	24	496.56	11.4	495.43	496.50	12.6	40,657	0.03%
2020/11/20	10.2	488.24	7.5	487.98	488.00	2.8	40,675	0.01%
2020/11/19	22.6	491.32	1.3	493.08	490.00	21.3	40,736	0.05%
2020/11/18	26.3	491.31	18.2	489.41	497.00	8.1	40,806	0.02%
2020/11/17	55.5	495.38	26.9	493.18	485.50	28.6	40,662	0.07%
2020/11/16	66.5	472.11	80	478.95	484.00	-13.6	40,705	-0.03%
2020/11/13	17.2	458.76	9.7	460.48	462.00	7.6	39,864	0.02%
2020/11/12	1	460.50	15	461.17	458.00	-14	40,040	-0.03%
2020/11/11	7.2	452.76	117	451.09	457.00	-109.8	39,939	-0.27%	大賣/鉅額交易
2020/11/10	22	451.41	0	451.50	451.00	22	39,717	0.06%
2020/11/09	5.3	456.02	11.1	458.50	458.50	-5.8	39,875	-0.01%
2020/11/06	2	452.75	9	453.44	452.50	-7	40,088	-0.02%
2020/11/05	2	450.50	24	447.56	451.00	-22	40,159	-0.05%
2020/11/04	8.1	446.97	35.1	449.72	450.00	-27	40,178	-0.07%
2020/11/03	6.2	438.99	18	440.61	441.00	-11.9	40,162	-0.03%
2020/11/02	9	431.66	35	429.43	435.50	-26	40,339	-0.06%
2020/10/30	36.4	434.86	1.3	435.40	432.00	35.1	40,567	0.09%
2020/10/29	13.2	437.00	1	436.50	437.00	12.2	40,460	0.03%
2020/10/28	34.3	444.88	2	445.25	444.00	32.3	41,043	0.08%
2020/10/27	35.2	446.71	2	448.00	447.00	33.2	41,462	0.08%
2020/10/26	4.2	452.25	1	451.01	450.00	3.1	42,280	0.01%
2020/10/23	7.2	452.28	1	458.00	452.00	6.2	43,453	0.01%
2020/10/22	2.2	451.12	5	452.10	455.00	-2.9	45,906	-0.01%
2020/10/21	4.1	452.18	1.2	454.42	453.00	2.9	47,165	0.01%
2020/10/20	10.1	454.00	3	454.83	451.00	7.1	48,141	0.01%
2020/10/19	2	454.80	10	455.75	457.50	-8	48,474	-0.02%
2020/10/16	23.1	452.06	14.1	452.31	449.00	9	48,628	0.02%
2020/10/15	29	453.09	4	450.82	453.00	25	48,917	0.05%
2020/10/14	19.2	457.94	71	458.98	459.00	-51.8	48,833	-0.11%
2020/10/13	15.3	460.09	36	460.69	462.00	-20.7	49,248	-0.04%
2020/10/12	9.1	458.57	9.1	459.44	460.00	0.1	49,622	0.00%
2020/10/08	28	450.59	24.1	452.06	453.00	3.9	49,767	0.01%
2020/10/07	32.7	443.06	15	441.67	443.00	17.7	49,781	0.04%
2020/10/06	1.2	440.00	4.1	439.63	439.50	-2.9	49,865	-0.01%
2020/10/05	27	432.94	7	435.86	432.50	20	50,282	0.04%
2020/09/30	9.1	433.83	18	433.56	433.00	-9	50,324	-0.02%
2020/09/29	7	429.43	7	432.43	431.00	0	50,380	0.00%
2020/09/28	16	426.67	34	428.94	431.50	-18	50,826	-0.04%
2020/09/25	13.1	425.29	13	425.27	424.00	0.1	51,210	0.00%
2020/09/24	73.3	425.00	11.1	424.60	423.00	62.2	51,452	0.12%
2020/09/23	43	433.66	5	434.20	433.50	38	50,700	0.07%
2020/09/22	26	437.35	2.1	438.29	437.00	23.9	50,432	0.05%
2020/09/21	18.1	443.35	7	445.64	440.00	11.1	50,647	0.02%
2020/09/18	19	446.42	29.5	447.32	444.00	-10.5	50,933	-0.02%
2020/09/17	25	451.84	6.1	447.95	448.50	18.9	50,962	0.04%
2020/09/16	16.3	459.23	59.1	458.38	458.00	-42.7	50,951	-0.08%
2020/09/15	3.2	441.79	11	444.64	445.00	-7.8	50,504	-0.02%
2020/09/14	22	438.77	37.1	440.53	441.00	-15.1	50,656	-0.03%
2020/09/11	8	434.63	23	434.28	436.50	-15	50,490	-0.03%
2020/09/10	1	431.50	13	433.08	435.00	-12	50,494	-0.02%
2020/09/09	19.2	425.06	2	425.00	427.00	17.2	50,519	0.03%
2020/09/08	0	0.00	6	430.67	431.00	-6	50,694	-0.01%
2020/09/07	30.1	428.45	4	430.00	426.00	26.1	51,064	0.05%
2020/09/04	16.1	429.39	15	429.63	429.00	1.1	51,367	0.00%
2020/09/03	12	435.50	19	438.13	436.00	-7	51,266	-0.01%
2020/09/02	24	434.46	13	439.27	433.00	11	51,290	0.02%
2020/09/01	4.1	431.43	11	430.68	435.00	-7	51,547	-0.01%
2020/08/31	11	433.73	31	435.06	426.50	-20	51,639	-0.04%
2020/08/28	23	435.70	5.2	436.75	435.00	17.8	51,059	0.03%
2020/08/27	29.5	448.63	7	449.57	444.00	22.5	51,199	0.04%
2020/08/26	15.3	437.96	24.1	438.54	442.00	-8.8	50,729	-0.02%
2020/08/25	11.1	433.16	13	434.62	434.50	-1.9	50,673	0.00%
2020/08/24	7	429.86	5	429.80	428.00	2	51,403	0.00%
2020/08/21	7	424.64	68.1	422.72	424.50	-61.1	51,070	-0.12%
2020/08/20	53	415.60	100.3	414.26	415.00	-47.3	50,767	-0.09%
2020/08/19	11	430.99	3	435.67	427.50	8	50,082	0.02%
2020/08/18	18	436.16	8.1	435.85	433.00	9.9	50,005	0.02%
2020/08/17	11.7	431.93	20	431.38	435.00	-8.3	49,980	-0.02%
2020/08/14	3	425.51	5.1	426.84	427.00	-2.1	49,928	0.00%
2020/08/13	11	426.92	12	427.42	429.00	-1	50,082	0.00%
2020/08/12	12	421.08	11	420.32	419.00	1	50,197	0.00%
2020/08/11	13	431.84	4	434.13	429.00	9	50,744	0.02%
2020/08/10	7	433.57	15.4	436.08	435.50	-8.4	50,878	-0.02%
2020/08/07	3	430.02	2	431.50	433.00	1	50,848	0.00%
2020/08/06	4	434.00	23	435.54	435.00	-19	50,674	-0.04%
2020/08/05	24.2	428.13	11	429.91	429.00	13.2	50,858	0.03%
2020/08/04	5.3	422.36	11.1	421.44	425.50	-5.8	50,551	-0.01%
2020/08/03	35.2	418.31	11.1	417.64	416.00	24.1	50,403	0.05%
2020/07/31	18.2	427.82	6	428.42	425.50	12.2	49,593	0.02%
2020/07/30	18.1	432.87	24.4	433.46	434.00	-6.3	49,333	-0.01%
2020/07/29	33.2	423.89	15	424.20	422.00	18.2	48,572	0.04%
2020/07/28	96.1	449.80	82.5	453.18	435.00	13.6	48,340	0.03%
2020/07/27	29	420.85	47.2	422.77	424.50	-18.1	46,492	-0.04%
2020/07/24	50.2	387.38	30.2	388.84	386.00	20	45,576	0.04%
2020/07/23	27	380.69	2.1	381.10	381.50	24.9	44,756	0.06%
2020/07/22	12.1	382.81	5.1	383.72	384.00	7	44,645	0.02%
2020/07/21	40	381.94	32.9	380.13	383.00	7.1	44,350	0.02%
2020/07/20	5	366.70	18.1	367.19	366.00	-13	43,940	-0.03%
2020/07/17	16.6	364.28	17.4	367.76	367.00	-0.8	43,931	0.00%
2020/07/16	72	357.74	5	356.80	357.50	67	43,861	0.15%
2020/07/15	35	366.83	32.5	366.24	363.00	2.5	43,415	0.01%
2020/07/14	98	359.52	33	358.94	363.50	65	44,130	0.15%
2020/07/13	12.4	351.76	11	352.32	354.50	1.4	43,900	0.00%
2020/07/10	34	348.81	19.9	350.36	348.50	14.1	44,021	0.03%
2020/07/09	43	344.73	13	343.96	345.00	30	43,822	0.07%
2020/07/08	2	341.25	53.2	341.48	341.00	-51.2	43,601	-0.12%
2020/07/07	49	340.36	12.1	340.08	338.50	37	43,544	0.08%
2020/07/06	160	334.16	117.1	334.00	338.00	42.9	43,022	0.10%	大買/大賣/
2020/07/03	2	327.50	35	328.90	329.50	-33	42,699	-0.08%
2020/07/02	50	320.00	31	320.34	322.00	19	42,624	0.04%
2020/07/01	2	317.02	23	317.43	317.50	-21	42,988	-0.05%
2020/06/30	8	312.13	5	313.80	313.00	3	43,237	0.01%
2020/06/29	51.1	312.65	2	311.75	312.00	49.1	43,234	0.11%
2020/06/24	40	319.59	12	319.42	317.50	28	43,110	0.06%
2020/06/23	49.1	313.07	8	315.25	315.00	41.1	43,353	0.09%
2020/06/22	18.1	313.72	8	313.81	312.00	10.1	43,544	0.02%
2020/06/19	4	312.88	3.1	314.52	314.50	1	44,245	0.00%
2020/06/18	7	313.43	3	314.17	314.50	4	44,808	0.01%
2020/06/17	18.1	314.48	1	314.50	315.00	17.1	45,596	0.04%
2020/06/16	1	314.50	10	315.70	315.00	-9	47,647	-0.02%
2020/06/15	44.1	311.67	0	0.00	309.50	44.1	49,714	0.09%
2020/06/12	33.2	315.73	12	314.54	316.00	21.2	50,819	0.04%
2020/06/11	1	319.50	10	323.45	320.50	-9	52,072	-0.02%
2020/06/10	67.2	321.88	7	322.64	322.50	60.2	52,966	0.11%
2020/06/09	63.4	316.88	11	317.18	319.00	52.4	54,797	0.10%
2020/06/08	4.2	316.31	48	316.05	318.00	-43.9	56,080	-0.08%
2020/06/05	2.1	311.50	20.1	310.36	311.50	-18	56,277	-0.03%
2020/06/04	0	0.00	22	305.39	306.00	-22	56,760	-0.04%
2020/06/03	2.4	299.33	21	300.26	301.00	-18.6	57,448	-0.03%
2020/06/02	25	296.70	8	296.56	296.50	17	57,219	0.03%
2020/06/01	0.1	296.00	23	295.37	295.50	-22.9	57,437	-0.04%
2020/05/29	31.2	291.16	6	291.17	292.00	25.2	57,556	0.04%
2020/05/28	18	293.95	1	298.50	294.00	17	57,055	0.03%
2020/05/27	1	297.50	7	296.71	296.50	-6	57,910	-0.01%
2020/05/26	0.1	296.00	17	296.41	295.50	-16.9	58,540	-0.03%
2020/05/25	21.1	290.05	2	291.50	292.00	19.1	58,984	0.03%
2020/05/22	15.1	292.21	5	293.40	292.00	10.1	59,140	0.02%
2020/05/21	3	297.50	7	296.93	297.50	-4	59,165	-0.01%
2020/05/20	5	292.20	11	293.14	294.00	-6	59,029	-0.01%
2020/05/19	8.1	292.13	2	292.75	291.50	6.1	58,934	0.01%
2020/05/18	63.3	291.09	14.1	291.43	290.00	49.3	58,727	0.08%
2020/05/15	2.1	294.86	11	297.32	298.00	-8.9	58,342	-0.02%
2020/05/14	11.1	293.56	8	293.56	293.00	3.1	57,899	0.01%
2020/05/13	12	294.46	5	294.40	297.00	7	57,612	0.01%
2020/05/12	13.2	296.36	0	0.00	295.00	13.2	57,555	0.02%
2020/05/11	9.2	299.70	12	300.38	301.00	-2.9	57,315	0.00%
2020/05/08	2	297.51	3	298.83	297.50	-1	57,295	0.00%
2020/05/07	5	296.40	11.1	298.01	297.50	-6.1	57,269	-0.01%
2020/05/06	10	294.15	5	295.80	296.00	5	57,288	0.01%
2020/05/05	8.1	295.94	3	296.33	295.50	5.1	57,205	0.01%
2020/05/04	15	295.63	3	296.17	295.00	12	57,424	0.02%
2020/04/30	8	303.38	17	303.86	304.50	-9	57,096	-0.02%
2020/04/29	7.1	298.80	23	299.89	299.00	-15.9	57,168	-0.03%
2020/04/28	19	295.55	2.2	295.44	296.50	16.9	57,474	0.03%
2020/04/27	9.1	297.90	15	297.97	298.00	-6	58,939	-0.01%
2020/04/24	4.1	294.40	6	295.50	294.00	-1.9	58,841	0.00%
2020/04/23	7.1	295.31	7	298.57	295.50	0.1	59,274	0.00%
2020/04/22	15	292.57	12	292.46	294.00	3	59,536	0.01%
2020/04/21	29.1	297.05	4	296.38	295.00	25.1	59,623	0.04%
2020/04/20	112	307.14	2	305.75	304.00	110	59,103	0.19%	大買/鉅額交易
2020/04/17	8.3	303.90	114.1	303.73	306.50	-105.8	58,925	-0.18%	大賣/鉅額交易
2020/04/16	15	286.63	7	286.50	286.50	8	57,438	0.01%
2020/04/15	9	286.72	26	287.87	287.50	-17	57,166	-0.03%
2020/04/14	52	282.92	5	284.30	285.00	47	56,872	0.08%
2020/04/13	5	279.40	0	0.00	278.50	5	56,906	0.01%
2020/04/10	5	279.50	1	281.00	279.50	4	57,291	0.01%
2020/04/09	11	284.00	2	285.25	283.00	9	57,534	0.02%
2020/04/08	5.4	284.35	4	284.50	285.00	1.4	57,603	0.00%
2020/04/07	10	282.05	15	283.33	283.00	-5	57,355	-0.01%
2020/04/06	3.1	271.31	3	272.17	275.50	0.1	56,901	0.00%
2020/04/01	4.3	272.93	3	274.17	271.50	1.3	56,240	0.00%
2020/03/31	1.1	271.62	19	272.89	274.00	-18	55,690	-0.03%
2020/03/30	11.1	264.42	5	266.71	267.50	6.1	55,081	0.01%
2020/03/27	36.1	279.00	12	279.91	273.00	24	54,487	0.04%
2020/03/26	3	278.17	25.1	279.06	280.00	-22.1	53,785	-0.04%
2020/03/25	23.3	278.22	29	278.36	277.00	-5.7	54,341	-0.01%
2020/03/24	8.1	269.81	22	270.07	267.50	-13.9	53,932	-0.03%
2020/03/23	21	258.19	19	259.37	255.00	2	53,228	0.00%
2020/03/20	24	264.48	24	266.35	270.00	0	52,635	0.00%
2020/03/19	35	245.40	140.2	243.88	248.00	-105.2	50,567	-0.21%	大賣/鉅額交易
2020/03/18	123.2	267.05	24.2	266.53	260.00	99.1	48,859	0.20%	大買/
2020/03/17	50.3	268.70	21	269.48	268.00	29.3	47,783	0.06%
2020/03/16	49.1	284.07	19	282.55	276.50	30.1	46,285	0.07%
2020/03/13	134.4	277.67	69	282.12	290.00	65.4	44,900	0.15%	大買/
2020/03/12	95.2	291.27	53	293.97	294.00	42.2	42,791	0.10%
2020/03/11	76.5	308.86	15	305.43	302.00	61.5	41,198	0.15%
2020/03/10	15	304.37	18	302.64	307.00	-3	40,739	-0.01%
2020/03/09	22	307.43	17	307.38	305.50	5	39,966	0.01%
2020/03/06	8.3	316.26	5	317.50	315.00	3.3	38,915	0.01%
2020/03/05	5.1	324.39	3	324.00	323.00	2.1	38,459	0.01%
2020/03/04	7	320.29	7	319.14	320.50	0	38,344	0.00%
2020/03/03	3	317.67	21	317.93	317.50	-18	37,946	-0.05%
2020/03/02	18.1	309.93	3	311.83	311.00	15.1	37,427	0.04%
2020/02/27	10.4	317.47	20	315.73	316.00	-9.6	37,785	-0.03%
2020/02/26	12.6	317.55	6	319.42	318.50	6.6	37,092	0.02%
2020/02/25	8.1	320.66	26	320.94	322.00	-17.9	36,497	-0.05%
2020/02/24	13.1	320.32	8	320.44	320.00	5.1	36,363	0.01%
2020/02/21	2	323.52	11	325.45	325.00	-9	36,043	-0.02%
2020/02/20	2	325.26	7	326.64	325.50	-5	36,190	-0.01%
2020/02/19	4	324.52	7	324.36	326.50	-3	36,052	-0.01%
2020/02/18	17.2	323.98	7	323.50	322.00	10.2	35,887	0.03%
2020/02/17	5	331.60	0	0.00	331.50	5	35,121	0.01%
2020/02/14	5	335.40	5	336.50	335.00	0	35,159	0.00%
2020/02/13	4	336.25	1	335.50	335.00	3	35,169	0.01%
2020/02/12	2	335.00	3	335.67	335.00	-1	35,375	0.00%
2020/02/11	3	332.00	3	332.00	331.50	0	35,176	0.00%
2020/02/10	0	328.50	11	322.91	327.50	-11	35,189	-0.03%
2020/02/07	0	329.00	7	328.21	328.00	-7	35,047	-0.02%
2020/02/06	3	329.85	2	331.00	332.50	1	35,103	0.00%
2020/02/05	11	327.68	25	327.52	327.50	-14	35,363	-0.04%
2020/02/04	2	325.51	26	322.83	325.00	-24	35,255	-0.07%
2020/02/03	26	314.19	11	314.59	315.00	15	35,073	0.04%
2020/01/31	74	322.84	9	321.17	320.00	65	34,623	0.19%
2020/01/30	42.3	321.35	35.6	319.86	316.50	6.7	34,194	0.02%
2020/01/20	8	333.69	0	0.00	333.00	8	32,441	0.02%
2020/01/17	23	333.17	20	334.65	333.00	3	32,276	0.01%
2020/01/16	34	332.07	4.1	335.31	334.50	29.9	31,895	0.09%
2020/01/15	13	339.39	32	341.72	340.00	-19	31,453	-0.06%
2020/01/14	4.2	345.64	10	345.35	346.00	-5.8	31,096	-0.02%
2020/01/13	2	341.25	16	341.06	341.50	-14	31,170	-0.04%
2020/01/10	7.1	338.23	10	339.25	339.50	-2.9	31,411	-0.01%
2020/01/09	2	336.75	51	335.40	337.50	-49	31,631	-0.15%
2020/01/08	50	327.37	16	331.09	329.50	34	31,778	0.11%
2020/01/07	18	330.31	5	329.50	329.50	13	31,785	0.04%
2020/01/06	33	333.03	8	333.38	332.00	25	31,715	0.08%
2020/01/03	10	340.60	10	341.35	339.50	0	31,540	0.00%
2020/01/02	2	337.75	5	337.30	339.00	-3	31,430	-0.01%
2019/12/31	10	331.95	7	331.29	331.00	3	31,193	0.01%
2019/12/30	14	338.04	1	334.50	334.50	13	31,399	0.04%
2019/12/27	24	337.67	6	337.25	338.00	18	31,572	0.06%
2019/12/26	1	332.50	3	332.67	333.00	-2	31,782	-0.01%
2019/12/25	0	0.00	1.1	331.73	333.00	-1.1	32,786	0.00%
2019/12/24	1	332.00	8	333.88	332.00	-7	33,269	-0.02%
2019/12/23	11	331.09	7	332.14	334.00	4	33,544	0.01%
2019/12/20	20.1	330.28	13	330.19	329.00	7.1	33,452	0.02%
2019/12/19	26	337.62	24	338.31	335.00	2	32,420	0.01%
2019/12/18	10	342.95	11	343.59	344.50	-1	31,724	0.00%
2019/12/17	6	341.92	15	343.83	345.00	-9	31,795	-0.03%
2019/12/16	18	336.64	5	336.70	336.00	13	31,536	0.04%
2019/12/13	23	340.46	22	340.02	339.00	1	31,772	0.00%
2019/12/12	22	328.71	29	328.45	331.50	-7	31,264	-0.02%
2019/12/11	0	0.00	18	317.97	319.00	-18	30,929	-0.06%
2019/12/10	5	313.30	0	0.00	313.50	5	30,843	0.02%
2019/12/09	27	315.80	2	316.25	316.00	25	31,103	0.08%
2019/12/06	8	312.88	15	314.40	313.00	-7	31,204	-0.02%
2019/12/05	0	0.00	12	310.67	312.00	-12	31,196	-0.04%
2019/12/04	6	304.75	3	305.50	306.00	3	31,045	0.01%
2019/12/03	5	305.50	0	0.00	307.00	5	31,433	0.02%
2019/12/02	0	0.00	5	308.00	307.50	-5	31,397	-0.02%
2019/11/29	26	306.04	0	0.00	305.00	26	31,426	0.08%
2019/11/28	6	309.58	6	310.92	309.50	0	31,154	0.00%
2019/11/27	1	310.01	6	310.58	311.00	-5	31,422	-0.02%
2019/11/26	5	307.90	1	310.00	307.00	4	31,441	0.01%
2019/11/25	13	308.58	9	310.00	307.00	4	30,007	0.01%
2019/11/22	5	308.90	7	308.79	309.00	-2	30,519	-0.01%
2019/11/21	19	308.63	6	309.83	311.00	13	30,634	0.04%
2019/11/20	1	313.00	0.3	313.50	313.50	0.8	30,402	0.00%
2019/11/19	0.2	315.00	19	313.21	315.00	-18.8	30,394	-0.06%
2019/11/18	1.6	309.13	16	309.84	311.00	-14.4	30,206	-0.05%
2019/11/15	1	307.00	13.2	306.70	307.00	-12.2	30,227	-0.04%
2019/11/14	3	302.68	5	304.90	303.50	-2	30,148	-0.01%
2019/11/13	10	302.40	15	303.07	304.00	-5	30,309	-0.02%
2019/11/12	5	303.30	38	303.82	305.00	-33	30,466	-0.11%
2019/11/11	12.2	301.59	0	0.00	301.00	12.2	30,761	0.04%
2019/11/08	20	307.00	0	0.00	305.50	20	30,561	0.07%
2019/11/07	8.2	307.91	15.1	308.51	309.00	-6.9	30,497	-0.02%
2019/11/06	6.1	309.53	3	310.34	311.00	3.1	30,521	0.01%
2019/11/05	5	308.60	14	309.89	310.50	-9	30,643	-0.03%
2019/11/04	18	303.83	37	304.38	307.00	-19	31,085	-0.06%
2019/11/01	5	297.10	1	299.00	299.00	4	31,197	0.01%
2019/10/31	12	300.67	11	300.05	298.50	1	31,595	0.00%
2019/10/30	7	297.14	11	298.91	299.50	-4	31,413	-0.01%
2019/10/29	6.5	297.35	9	297.39	298.50	-2.5	31,401	-0.01%
2019/10/28	1	294.50	2	295.00	294.50	-1	31,168	0.00%
2019/10/25	7	293.57	5	293.90	293.50	2	31,126	0.01%
2019/10/24	11.1	292.01	3	293.67	293.00	8.1	31,088	0.03%
2019/10/23	9	292.17	1	293.00	293.00	8	31,111	0.03%
2019/10/22	1.2	291.92	5	293.20	294.00	-3.8	31,029	-0.01%
2019/10/21	5	289.30	22	289.57	290.00	-17	31,083	-0.05%
2019/10/18	19	291.92	7	293.64	293.00	12	31,031	0.04%
2019/10/17	2.3	293.26	5	292.50	293.50	-2.7	31,275	-0.01%
2019/10/16	7	295.71	10	295.90	296.50	-3	30,951	-0.01%
2019/10/15	5	294.60	17	294.47	293.50	-12	30,706	-0.04%
2019/10/14	8	290.13	11	290.77	290.00	-3	30,429	-0.01%
2019/10/09	14	283.61	18.1	283.92	282.00	-4.1	30,147	-0.01%
2019/10/08	0.1	286.00	27	284.54	286.50	-26.9	29,959	-0.09%
2019/10/07	3	278.33	47.4	279.00	278.00	-44.4	29,891	-0.15%
2019/10/04	12	276.29	2	277.75	276.50	10	29,996	0.03%
2019/10/03	8	275.00	0	0.00	276.50	8	29,684	0.03%
2019/10/02	17.2	279.53	2	279.00	279.50	15.2	29,616	0.05%
2019/10/01	7	276.93	25	278.50	280.00	-18	29,510	-0.06%
2019/09/27	9.1	271.34	5.9	271.84	272.00	3.2	28,606	0.01%
2019/09/26	8	267.00	4	268.13	268.00	4	28,410	0.01%
2019/09/25	8	262.69	3	264.33	266.00	5	28,314	0.02%
2019/09/24	3	262.67	1	263.50	265.00	2	29,068	0.01%
2019/09/23	8	263.63	1	264.00	264.00	7	29,096	0.02%
2019/09/20	6	264.17	1	265.50	264.00	5	29,578	0.02%
2019/09/19	10	265.15	3	265.17	265.00	7	29,307	0.02%
2019/09/18	3.2	267.78	17	268.68	267.00	-13.8	29,362	-0.05%
2019/09/17	5	265.20	0	0.00	265.00	5	29,290	0.02%
2019/09/16	3	263.67	9	264.61	265.50	-6	29,849	-0.02%
2019/09/12	7	262.50	5	264.40	262.50	2	29,936	0.01%
2019/09/11	12	261.33	0	0.00	263.00	12	30,339	0.04%
2019/09/10	5	262.00	0	0.00	261.50	5	30,212	0.02%
2019/09/09	0	0.00	2	264.75	265.00	-2	30,573	-0.01%
2019/09/06	2	263.25	1	263.00	263.50	1	30,818	0.00%
2019/09/05	1	262.00	37	262.49	263.00	-36	30,945	-0.12%
2019/09/04	0	0.00	33	257.02	257.50	-33	30,627	-0.11%
2019/09/03	60	253.95	0	0.00	254.00	60	30,784	0.19%
2019/09/02	0	0.00	45	257.13	257.50	-45	30,944	-0.15%
2019/08/30	6	257.33	14	257.43	259.00	-8	31,277	-0.03%
2019/08/29	1	251.00	2	252.50	254.00	-1	31,177	0.00%
2019/08/28	5	251.30	3	252.50	252.00	2	31,257	0.01%
2019/08/27	2	249.75	10.9	249.99	250.00	-8.9	31,523	-0.03%
2019/08/26	31	249.37	2	250.50	248.50	29	31,453	0.09%
2019/08/23	6	253.92	0	0.00	254.00	6	31,400	0.02%
2019/08/22	30	254.47	14	257.11	254.00	16	31,606	0.05%
2019/08/21	1	254.00	3	254.67	254.50	-2	32,828	-0.01%
2019/08/19	6	252.00	0	0.00	252.00	6	33,349	0.02%
2019/08/16	10	248.80	1	249.50	250.00	9	33,926	0.03%
2019/08/15	11	246.77	7	247.00	248.00	4	34,080	0.01%
2019/08/14	11	250.50	26	252.27	249.50	-15	34,953	-0.04%
2019/08/13	84	247.57	7	247.57	246.50	77	35,018	0.22%
2019/08/08	4	252.00	23	251.41	253.50	-19	35,408	-0.05%
2019/08/07	0	0.00	10	247.75	248.00	-10	35,527	-0.03%
2019/08/06	30	244.10	3	242.33	248.50	27	35,787	0.08%
2019/08/05	22	248.25	3	249.33	246.50	19	35,281	0.05%
2019/08/02	8	251.94	0	0.00	251.50	8	34,733	0.02%
2019/08/01	1	256.50	0	0.00	256.50	1	34,392	0.00%
2019/07/31	8	258.69	0	0.00	259.50	8	34,318	0.02%
2019/07/30	7	261.57	0	0.00	260.00	7	34,219	0.02%
2019/07/29	17	260.91	0	0.00	261.00	17	34,388	0.05%
2019/07/26	13	261.81	1	262.50	261.00	12	34,594	0.03%
2019/07/25	4	262.50	3	263.33	265.00	1	34,705	0.00%
2019/07/24	1	263.50	1	266.50	265.00	0	34,761	0.00%
2019/07/23	6	264.33	11	264.50	264.00	-5	34,884	-0.01%
2019/07/22	2	262.75	17	263.09	264.00	-15	35,188	-0.04%
2019/07/19	12	259.13	4	260.50	259.00	8	35,203	0.02%
2019/07/18	0	0.00	2	252.50	254.00	-2	34,649	-0.01%
2019/07/17	7	253.50	1.2	253.00	252.00	5.8	34,724	0.02%
2019/07/16	2	256.00	2	256.00	256.00	0	34,713	0.00%
2019/07/15	0	0.00	2	254.00	254.50	-2	35,101	-0.01%
2019/07/12	0	0.00	4	251.13	250.50	-4	35,239	-0.01%
2019/07/11	10	247.50	4	249.88	250.00	6	35,478	0.02%
2019/07/10	1.2	245.75	15	245.67	247.00	-13.8	35,287	-0.04%
2019/07/09	1	241.00	31	241.85	242.00	-30	35,176	-0.09%
2019/07/08	12	240.88	0	0.00	242.50	12	35,128	0.03%
2019/07/05	22	241.89	5	242.00	243.00	17	35,080	0.05%
2019/07/04	0	0.00	2	245.00	244.00	-2	35,130	-0.01%
2019/07/03	9	243.28	3.3	244.21	242.50	5.7	35,211	0.02%
2019/07/02	2	248.50	1	248.50	249.00	1	35,473	0.00%
2019/07/01	3	245.83	12	247.04	248.50	-9	35,486	-0.03%
2019/06/28	4	239.38	3	240.17	239.00	1	34,784	0.00%
2019/06/27	1	239.50	13	239.19	240.50	-12	34,940	-0.03%
2019/06/26	12.3	234.85	0	0.00	234.50	12.3	34,710	0.04%
2019/06/25	15	239.97	16	238.25	238.50	-1	34,483	0.00%
2019/06/24	38	241.09	5	240.60	241.00	33	34,384	0.10%
2019/06/21	8	247.69	31	247.87	248.50	-23	33,994	-0.07%
2019/06/20	3	245.00	21.1	244.81	245.00	-18.1	33,296	-0.05%
2019/06/19	4.2	241.74	24	242.31	244.00	-19.8	33,047	-0.06%
2019/06/18	1	234.50	5	235.00	235.50	-4	32,647	-0.01%
2019/06/17	17	233.65	8	231.50	233.00	9	32,554	0.03%
2019/06/14	3	236.83	0	0.00	236.00	3	31,946	0.01%
2019/06/13	14	241.21	4	241.63	240.00	10	31,861	0.03%
2019/06/12	10	244.50	0	0.00	246.00	10	31,873	0.03%
2019/06/11	3	243.50	8	244.00	244.50	-5	31,664	-0.02%
2019/06/10	2.2	235.91	7	238.07	240.00	-4.8	31,473	-0.02%
2019/06/06	11	230.59	1	231.00	232.00	10	31,277	0.03%
2019/06/05	2	235.25	0	0.00	235.00	2	31,087	0.01%
2019/06/04	1	237.47	0	0.00	233.00	1	30,971	0.00%
2019/06/03	1	236.00	5	234.30	238.00	-4	30,849	-0.01%
2019/05/31	4	235.75	3	235.83	235.50	1	30,672	0.00%
2019/05/30	2	230.00	2	230.00	231.00	0	30,282	0.00%
2019/05/29	0	0.00	1	228.00	229.50	-1	30,468	0.00%
2019/05/28	0	0.00	4.2	231.26	230.50	-4.2	30,613	-0.01%
2019/05/27	3	233.33	0	0.00	231.00	3	29,435	0.01%
2019/05/24	10	231.40	1.8	233.23	233.00	8.2	29,245	0.03%
2019/05/23	6	231.17	0	0.00	230.00	6	29,012	0.02%
2019/05/22	0	0.00	1	240.00	238.00	-1	28,597	0.00%
2019/05/21	14	234.79	7	234.21	234.00	7	28,528	0.02%
2019/05/20	0	0.00	20	241.50	238.00	-20	27,471	-0.07%
2019/05/17	10	245.30	0	0.00	241.50	10	27,101	0.04%
2019/05/16	0.1	248.50	0	0.00	247.00	0.1	26,831	0.00%
2019/05/15	3	249.50	0	0.00	249.00	3	26,730	0.01%
2019/05/14	3.2	249.56	0	0.00	248.50	3.2	26,593	0.01%
2019/05/13	1.3	251.61	0.3	252.00	250.50	1	26,332	0.00%
2019/05/10	3	258.00	0.2	257.00	256.00	2.9	27,166	0.01%
2019/05/09	5	257.10	0.8	257.50	256.50	4.2	27,602	0.02%
2019/05/08	5	260.50	1	260.00	260.00	4	27,727	0.01%
2019/05/07	2	260.00	1	262.50	262.50	1	27,735	0.00%
2019/05/06	6	258.75	4	258.75	259.00	2	28,085	0.01%
2019/05/03	1	262.00	10	262.95	265.00	-9	27,979	-0.03%
2019/05/02	2	259.00	1	262.00	259.00	1	27,760	0.00%
2019/04/30	5	259.40	0	0.00	259.00	5	27,790	0.02%
2019/04/29	0	0.00	23.2	259.00	259.50	-23.2	27,717	-0.08%
2019/04/26	14	260.18	1	258.50	260.00	13	28,026	0.05%
2019/04/25	0	0.00	11	268.41	267.50	-11	27,587	-0.04%
2019/04/24	0	0.00	3	268.67	269.00	-3	27,530	-0.01%
2019/04/23	0	0.00	2	267.50	268.00	-2	27,738	-0.01%
2019/04/19	12	267.25	3	267.50	264.50	9	27,662	0.03%
2019/04/18	0	0.00	22	264.89	264.50	-22	27,265	-0.08%
2019/04/17	0	0.00	16.4	261.65	261.50	-16.4	27,403	-0.06%
2019/04/16	3	257.00	1	257.00	257.00	2	27,151	0.01%
2019/04/15	0	0.00	15	255.50	255.50	-15	27,414	-0.05%
2019/04/12	2	251.50	0	0.00	252.00	2	28,226	0.01%
2019/04/11	10	252.00	1	253.50	252.00	9	28,568	0.03%
2019/04/10	0	0.00	7	254.29	254.00	-7	28,702	-0.02%
2019/04/09	0	0.00	8	253.56	254.00	-8	28,762	-0.03%
2019/04/08	0	0.00	5	251.40	253.00	-5	28,748	-0.02%
2019/04/03	0	0.00	1	246.50	246.50	-1	28,270	0.00%
2019/04/02	1	246.00	1	249.50	246.00	0	28,177	0.00%
2019/04/01	9	247.56	4.1	250.55	245.50	4.9	28,159	0.02%
2019/03/28	0.2	242.00	1	241.00	242.00	-0.8	27,912	0.00%
2019/03/27	6	241.17	4	241.13	241.50	2	28,265	0.01%
2019/03/26	1	242.50	5	243.00	244.00	-4	28,279	-0.01%
2019/03/25	5	241.70	0	0.00	241.50	5	28,450	0.02%
2019/03/22	0	0.00	6	247.75	248.50	-6	28,447	-0.02%
2019/03/21	1	243.00	19	244.45	245.50	-18	28,709	-0.06%
2019/03/20	48	241.84	9	241.67	242.00	39	28,808	0.14%
2019/03/19	6	238.42	0	0.00	240.50	6	28,867	0.02%
2019/03/18	0	0.00	3	240.33	241.00	-3	29,082	-0.01%
2019/03/15	0	0.00	1	239.00	239.00	-1	28,958	0.00%
2019/03/14	1	237.00	0	0.00	234.50	1	28,816	0.00%
2019/03/12	0	0.00	8	234.88	235.50	-8	29,571	-0.03%
2019/03/08	6	229.83	0	0.00	230.00	6	30,210	0.02%
2019/03/07	0	0.00	1	234.00	234.00	-1	30,772	0.00%
2019/03/05	5	233.00	0	0.00	233.00	5	31,294	0.02%
2019/03/04	9	235.50	0	0.00	235.50	9	31,360	0.03%
2019/02/27	0	0.00	1	237.50	239.00	-1	31,209	0.00%
2019/02/26	0	0.00	10	239.35	239.50	-10	30,872	-0.03%
2019/02/22	0	0.00	1	235.00	236.50	-1	31,016	0.00%
2019/02/21	0	0.00	7	235.71	236.50	-7	31,342	-0.02%
2019/02/20	3	232.17	8	233.81	234.50	-5	31,595	-0.02%
2019/02/18	0	0.00	10	230.00	230.00	-10	31,959	-0.03%
2019/02/14	0	0.00	0.2	227.00	227.00	-0.2	32,239	0.00%
2019/02/13	0	0.00	1	229.00	229.00	-1	32,233	0.00%
2019/02/12	1	229.50	1	230.00	230.00	0	32,143	0.00%
2019/02/11	0	0.00	3	228.17	228.00	-3	32,066	-0.01%
2019/01/30	0	0.00	14	220.96	221.00	-14	31,335	-0.04%
2019/01/29	4	222.50	0	0.00	222.50	4	31,098	0.01%
2019/01/28	0	0.00	41	228.57	229.00	-41	30,837	-0.13%
2019/01/25	1	226.00	4	226.50	226.00	-3	30,916	-0.01%
2019/01/24	0	0.00	3	222.33	222.50	-3	30,838	-0.01%
2019/01/23	10	221.00	0	0.00	220.50	10	31,354	0.03%
2019/01/22	8	222.50	13	222.23	223.00	-5	31,557	-0.02%
2019/01/21	1	222.00	5	222.49	221.00	-4	31,383	-0.01%
2019/01/18	0	0.00	4	218.00	218.50	-4	31,533	-0.01%
2019/01/17	0.5	220.50	3	220.50	220.50	-2.5	31,964	-0.01%
2019/01/16	1	217.50	0	0.00	217.50	1	32,350	0.00%
2019/01/15	1	216.00	1	221.00	221.00	0	32,413	0.00%
2019/01/14	1	217.50	0	0.00	218.50	1	32,253	0.00%
2019/01/11	3	219.83	6	220.08	220.50	-3	32,432	-0.01%
2019/01/10	1	215.00	0	0.00	216.00	1	32,392	0.00%
2019/01/09	1	216.00	0	0.00	215.50	1	32,755	0.00%
2019/01/08	0	211.50	0	0.00	211.00	0	32,614	0.00%
2019/01/07	9	212.11	6	212.25	213.00	3	32,940	0.01%
2019/01/04	12	208.21	8	208.50	208.00	4	33,136	0.01%
2019/01/03	5	215.10	1	216.00	215.50	4	33,613	0.01%
2019/01/02	10.1	219.90	1	226.50	219.50	9.1	33,526	0.03%
2018/12/28	1	223.00	2	224.75	225.50	-1	33,826	0.00%
2018/12/27	2	221.75	6	221.50	223.00	-4	34,005	-0.01%
2018/12/26	3	218.00	2	216.50	216.50	1	34,253	0.00%
2018/12/25	6	216.33	0	0.00	217.50	6	34,399	0.02%
2018/12/24	3.3	220.24	2.1	220.05	220.00	1.2	34,716	0.00%
2018/12/22	1	221.00	3	221.17	221.50	-2	34,704	-0.01%
2018/12/21	10	220.05	0	0.00	223.50	10	35,278	0.03%
2018/12/20	15	221.83	0	0.00	221.00	15	35,193	0.04%
2018/12/19	0	0.00	7	224.29	225.50	-7	35,022	-0.02%
2018/12/18	7	220.93	1	222.00	222.50	6	35,038	0.02%
2018/12/17	1	223.50	9.1	223.83	223.50	-8.1	35,117	-0.02%
2018/12/14	3	223.00	0	0.00	222.50	3	35,295	0.01%
2018/12/12	0	0.00	4	226.87	226.50	-4	35,669	-0.01%
2018/12/10	3	218.83	2	219.50	219.00	1	35,815	0.00%
2018/12/07	0	0.00	3	223.00	221.00	-3	36,117	-0.01%
2018/12/06	15	220.27	0	0.00	220.00	15	36,331	0.04%
2018/12/05	2	225.75	0	0.00	226.00	2	36,233	0.01%
2018/12/04	0	0.00	2	234.50	234.00	-2	36,215	-0.01%
2018/12/03	6	234.42	9	233.22	235.00	-3	36,196	-0.01%
2018/11/30	1	227.00	0.1	227.00	225.50	1	36,035	0.00%
2018/11/29	0	0.00	12	230.25	229.00	-12	35,850	-0.03%
2018/11/28	1	223.00	3	224.83	226.50	-2	35,682	-0.01%
2018/11/27	0	0.00	1	224.00	224.00	-1	35,720	0.00%
2018/11/26	0	0.00	15	222.50	223.00	-15	36,427	-0.04%
2018/11/23	2	219.00	2	219.50	218.50	0	36,731	0.00%
2018/11/22	1	221.50	14	220.75	219.00	-13	37,430	-0.03%
2018/11/21	4	218.50	61	214.09	219.00	-57	37,676	-0.15%
2018/11/20	4	218.75	1	219.00	218.00	3	37,341	0.01%
2018/11/19	4	222.25	1	222.50	222.00	3	36,906	0.01%
2018/11/16	93.1	228.67	1	225.50	226.00	92.1	36,377	0.25%
2018/11/15	2	230.25	0	0.00	231.00	2	35,810	0.01%
2018/11/13	4	226.38	1	225.50	227.50	3	35,623	0.01%
2018/11/12	0	0.00	11	233.82	231.50	-11	35,349	-0.03%
2018/11/09	11.1	231.95	0	0.00	231.00	11.1	35,281	0.03%
2018/11/08	2	236.25	0	0.00	236.50	2	35,214	0.01%
2018/11/07	3	233.67	3	235.33	234.00	0	35,094	0.00%
2018/11/06	2	233.25	0	0.00	234.50	2	34,818	0.01%
2018/11/05	6	233.50	2	234.50	235.00	4	34,578	0.01%
2018/11/02	31	235.45	2	236.50	236.50	29	34,406	0.08%
2018/11/01	1	233.00	7	234.79	235.50	-6	34,300	-0.02%
2018/10/31	2	229.00	39	229.94	234.00	-37	34,006	-0.11%
2018/10/30	7	223.21	10	223.65	223.00	-3	33,423	-0.01%
2018/10/29	3	222.83	2	223.00	222.50	1	33,362	0.00%
2018/10/26	7	221.43	1.1	220.56	221.00	5.9	33,434	0.02%
2018/10/25	33	220.45	104	220.49	219.50	-71	33,290	-0.21%	大賣/
2018/10/24	2	227.75	2	230.50	229.50	0	32,503	0.00%
2018/10/23	11	231.50	1	231.50	230.00	10	32,145	0.03%
2018/10/22	2	234.25	3	237.00	237.00	-1	32,051	0.00%
2018/10/19	2	231.00	1	235.50	236.00	1	32,078	0.00%
2018/10/18	4	236.50	3	236.50	236.50	1	31,964	0.00%
2018/10/17	1	240.00	3	241.50	238.50	-2	31,994	-0.01%
2018/10/16	6	234.42	8	234.19	237.00	-2	32,157	-0.01%
2018/10/15	105	233.91	0	0.00	230.50	105	33,254	0.32%	大買/鉅額交易
2018/10/12	9	232.61	3	231.33	237.00	6	33,283	0.02%
2018/10/11	19	230.08	8	230.56	227.50	11	33,261	0.03%
2018/10/09	1	243.50	109	244.93	244.00	-108	32,062	-0.34%	大賣/鉅額交易
2018/10/08	50	243.52	4	243.25	243.50	46	31,849	0.14%
2018/10/05	27	250.46	0	0.00	250.00	27	31,508	0.09%
2018/10/04	11	254.64	0	0.00	254.00	11	31,236	0.04%
2018/10/03	0	0.00	6	259.42	260.00	-6	30,961	-0.02%
2018/10/02	24	258.79	0	0.00	257.50	24	30,877	0.08%
2018/10/01	0	0.00	12	261.88	263.00	-12	30,924	-0.04%
2018/09/28	20	261.50	1	266.00	262.50	19	31,075	0.06%
2018/09/27	0	0.00	12	264.54	265.00	-12	30,719	-0.04%
2018/09/26	1	262.00	4	263.00	263.50	-3	30,334	-0.01%
2018/09/25	1	262.50	9	262.56	263.50	-8	30,398	-0.03%
2018/09/21	1	259.50	1	260.50	261.50	0	30,551	0.00%
2018/09/20	3	259.50	1	260.00	260.00	2	30,582	0.01%
2018/09/19	1	258.00	10	258.35	258.00	-9	30,735	-0.03%
2018/09/18	1	254.50	9	256.00	254.50	-8	30,430	-0.03%
2018/09/17	20	259.33	0	0.00	258.00	20	30,582	0.07%
2018/09/14	6	257.92	31	258.94	261.00	-25	30,987	-0.08%
2018/09/13	13	255.38	2	259.75	255.00	11	31,093	0.04%
2018/09/11	7	261.07	0	0.00	260.00	7	31,058	0.02%
2018/09/10	10	264.65	10	265.35	264.50	0	31,505	0.00%
2018/09/07	6	263.50	11	263.23	264.00	-5	31,635	-0.02%
2018/09/06	14	262.46	1	261.00	261.00	13	31,607	0.04%
2018/09/05	9	262.56	40	261.80	264.00	-31	31,614	-0.10%
2018/09/04	6	256.83	0	0.00	257.50	6	31,370	0.02%
2018/09/03	6	258.50	3	259.17	257.00	3	31,166	0.01%
2018/08/31	17	256.00	22	256.18	256.00	-5	31,124	-0.02%
2018/08/30	57	265.39	11	267.00	263.50	46	30,395	0.15%
2018/08/29	7	256.07	63	256.68	259.00	-56	30,087	-0.19%
2018/08/28	0	0.00	10	249.35	249.50	-10	29,601	-0.03%
2018/08/27	0	0.00	6	246.00	245.00	-6	29,510	-0.02%
2018/08/24	2	244.50	0	0.00	243.50	2	29,809	0.01%
2018/08/23	0	0.00	7	244.21	244.50	-7	31,180	-0.02%
2018/08/22	1	241.50	5	242.00	242.00	-4	31,761	-0.01%
2018/08/21	4	240.13	0	0.00	241.00	4	31,896	0.01%
2018/08/20	5	238.50	1	238.50	239.50	4	31,991	0.01%
2018/08/16	10	238.80	1	241.50	239.00	9	31,902	0.03%
2018/08/15	6	240.33	1	241.50	241.50	5	32,029	0.02%
2018/08/14	0	0.00	6	243.83	243.50	-6	32,095	-0.02%
2018/08/13	11	240.23	1	239.00	240.50	10	32,080	0.03%
2018/08/10	1	246.00	0	0.00	245.00	1	32,252	0.00%
2018/08/09	0	0.00	1	248.00	247.00	-1	32,450	0.00%
2018/08/08	2	246.25	21	246.40	247.50	-19	32,444	-0.06%
2018/08/07	9.1	243.76	3	243.50	241.50	6.1	32,435	0.02%
2018/08/06	1.2	245.08	6	245.08	245.50	-4.8	32,428	-0.01%
2018/08/03	2	246.50	1	246.00	247.00	1	32,568	0.00%
2018/08/02	7	247.29	1	243.50	244.50	6	32,607	0.02%
2018/08/01	1	248.00	2	248.00	248.00	-1	32,821	0.00%
2018/07/31	0	0.00	8	245.06	246.00	-8	32,997	-0.02%
2018/07/30	0	0.00	3	244.83	245.50	-3	32,923	-0.01%
2018/07/27	0	0.00	1	244.00	244.50	-1	33,017	0.00%
2018/07/26	1	241.00	0	0.00	241.00	1	33,123	0.00%
2018/07/24	0	0.00	5	239.90	241.00	-5	33,366	-0.01%
2018/07/23	1	241.00	10	241.90	241.00	-9	33,482	-0.03%
2018/07/20	2	235.25	7	235.57	237.50	-5	33,414	-0.01%
2018/07/19	0	0.00	11	225.77	224.50	-11	32,463	-0.03%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	3	223.00	224.50	-3	34,853	-0.01%
2018/07/10	0	0.00	3	222.50	222.00	-3	35,343	-0.01%
2018/07/09	5.2	221.98	15	220.20	221.50	-9.8	35,335	-0.03%
2018/07/05	2	213.75	6	214.00	214.50	-4	34,825	-0.01%
2018/07/04	1	216.00	1	217.00	216.00	0	34,940	0.00%
2018/07/03	1	214.00	11	217.00	214.50	-10	35,262	-0.03%
2018/07/02	10	215.70	2	214.00	214.00	8	35,380	0.02%
2018/06/29	3	214.83	6	215.17	216.50	-3	35,116	-0.01%
2018/06/28	5	212.60	1	213.00	212.00	4	34,561	0.01%
2018/06/27	4	213.13	0	0.00	213.00	4	34,197	0.01%
2018/06/26	5	214.20	5	215.80	214.50	0	34,118	0.00%
2018/06/25	10	218.70	0	219.50	218.00	10	33,893	0.03%
2018/06/22	8.9	226.60	2	227.50	227.50	6.9	33,591	0.02%
2018/06/21	8	226.81	0	0.00	226.50	8	33,470	0.02%
2018/06/20	1	226.00	1	224.50	226.00	0	33,799	0.00%
2018/06/19	1	225.00	0	0.00	225.00	1	33,570	0.00%
2018/06/14	1	229.00	0	0.00	226.50	1	32,572	0.00%
2018/06/13	0	0.00	1	229.50	232.00	-1	32,313	0.00%
2018/06/12	1	224.50	0	0.00	229.00	1	32,759	0.00%
2018/06/11	5	225.70	17	226.50	226.00	-12	32,578	-0.04%
2018/06/08	2	227.00	0.1	228.00	227.00	1.9	32,607	0.01%
2018/06/07	3.2	230.38	1	228.50	230.00	2.2	32,765	0.01%
2018/06/06	1	227.50	1	228.50	230.00	0	32,750	0.00%
2018/06/05	0	0.00	4.3	227.60	229.00	-4.3	32,574	-0.01%
2018/06/04	1	228.50	7	227.93	229.00	-6	32,455	-0.02%
2018/05/31	8	221.94	6	222.92	224.00	2	32,409	0.01%
2018/05/30	20	221.45	0	0.00	221.00	20	31,255	0.06%
2018/05/29	8	224.63	0	0.00	225.00	8	31,011	0.03%
2018/05/28	6.1	228.00	0.6	228.00	227.00	5.5	31,243	0.02%
2018/05/25	5	228.50	1	229.00	228.50	4	31,628	0.01%
2018/05/23	0	0.00	2	228.50	228.50	-2	32,176	-0.01%
2018/05/22	3	230.33	2	231.00	229.00	1	32,384	0.00%
2018/05/21	0	0.00	7	229.57	229.00	-7	33,201	-0.02%
2018/05/18	3	225.00	3	224.50	223.50	0	33,520	0.00%
2018/05/17	5	227.50	63	228.50	226.50	-58	34,144	-0.17%
2018/05/15	0	0.00	1	232.00	230.50	-1	35,284	0.00%
2018/05/14	5	233.50	7	233.79	233.00	-2	36,592	-0.01%
2018/05/11	0	0.00	18	232.78	233.00	-18	36,958	-0.05%
2018/05/09	1	230.50	3	230.67	229.50	-2	36,923	-0.01%
2018/05/08	1	227.50	1	228.00	228.00	0	37,064	0.00%
2018/05/07	0	0.00	1	224.50	223.50	-1	37,006	0.00%
2018/05/03	3	221.50	1	220.50	220.50	2	37,294	0.01%
2018/05/02	2.7	225.19	6	225.17	223.00	-3.3	37,478	-0.01%
2018/04/30	1	224.50	5	226.50	227.00	-4	37,532	-0.01%
2018/04/27	6	222.92	6	222.75	223.50	0	37,613	0.00%
2018/04/26	5	224.80	0.2	223.00	222.00	4.8	37,760	0.01%
2018/04/25	18	225.44	13	225.88	225.00	5	37,796	0.01%
2018/04/24	24	227.06	2	225.00	227.00	22	37,849	0.06%
2018/04/23	4	226.38	2	226.50	226.50	2	37,800	0.01%
2018/04/20	37	230.12	8	228.00	229.00	29	36,980	0.08%
2018/04/19	0	0.00	0	244.50	244.50	0	35,299	0.00%
2018/04/18	11	239.95	1	237.00	238.00	10	35,126	0.03%
2018/04/17	7	238.29	1	238.00	238.00	6	34,926	0.02%
2018/04/13	4	244.50	0	0.00	244.50	4	34,619	0.01%
2018/04/12	3	245.00	0	0.00	245.00	3	34,627	0.01%
2018/04/11	4	247.25	0	0.00	248.00	4	34,661	0.01%
2018/04/10	1	245.50	2	247.25	245.50	-1	34,785	0.00%
2018/04/09	4	245.00	0	0.00	245.00	4	34,854	0.01%
2018/04/03	2	242.50	0	0.00	244.00	2	34,577	0.01%
2018/03/30	13	247.50	8	249.19	246.00	5	34,655	0.01%
2018/03/29	4	243.00	0	0.00	244.00	4	34,601	0.01%
2018/03/28	2	245.25	8	245.50	245.00	-6	34,075	-0.02%
2018/03/27	0	0.00	15	249.50	251.00	-15	33,899	-0.04%
2018/03/26	8	243.00	1	242.50	243.50	7	33,692	0.02%
2018/03/23	5	245.00	1	245.50	245.00	4	33,514	0.01%
2018/03/22	2	251.00	2.1	250.07	251.50	-0.1	33,070	0.00%
2018/03/21	1	252.50	1	252.99	252.50	0	32,862	0.00%
2018/03/20	1	251.50	1	252.00	253.00	0	33,090	0.00%
2018/03/19	3	254.00	2	253.50	255.00	1	33,013	0.00%
2018/03/16	15	250.30	1.5	255.17	255.00	13.5	32,954	0.04%
2018/03/15	3	256.00	1	256.00	255.00	2	32,269	0.01%
2018/03/14	0	0.00	4	256.50	257.00	-4	32,291	-0.01%
2018/03/13	0	0.00	12	257.71	259.00	-12	32,532	-0.04%
2018/03/12	1	254.00	7	253.71	254.00	-6	32,664	-0.02%
2018/03/08	0	0.00	1	250.50	249.50	-1	32,997	0.00%
2018/03/07	1	247.50	0	0.00	247.00	1	33,036	0.00%
2018/03/06	0	0.00	22	248.00	250.00	-22	33,170	-0.07%
2018/03/05	3	241.67	2	241.50	241.50	1	34,461	0.00%
2018/03/02	9	239.33	0	0.00	240.00	9	34,446	0.03%
2018/02/26	3	247.00	0	0.00	246.50	3	34,040	0.01%
2018/02/23	3	243.00	4	244.75	245.00	-1	33,597	0.00%
2018/02/22	2	239.50	0	0.00	239.50	2	33,593	0.01%
2018/02/21	2	242.75	7	243.86	242.50	-5	33,281	-0.02%
2018/02/12	6	236.08	11	236.46	236.50	-5	32,361	-0.02%
2018/02/09	22	230.32	8	231.56	232.50	14	32,079	0.04%
2018/02/08	5	239.60	0	0.00	238.50	5	31,259	0.02%
2018/02/07	4	242.38	6	243.33	240.00	-2	31,221	-0.01%
2018/02/06	15.1	238.02	96	239.92	239.00	-80.9	30,169	-0.27%
2018/02/05	6	252.67	2	252.00	253.00	4	28,665	0.01%
2018/02/02	0	0.00	4	259.00	259.50	-4	28,141	-0.01%
2018/02/01	1	259.50	4	259.25	259.50	-3	28,051	-0.01%
2018/01/31	1	253.00	4	253.75	255.00	-3	27,779	-0.01%
2018/01/30	3	254.17	0	0.00	253.00	3	27,379	0.01%
2018/01/29	5	259.30	0	0.00	258.50	5	27,115	0.02%
2018/01/26	24	254.75	1	254.00	255.00	23	26,890	0.09%
2018/01/25	5	259.20	3	263.33	258.00	2	26,495	0.01%
2018/01/24	9	258.44	3.6	259.55	258.00	5.5	26,090	0.02%
2018/01/23	0.1	265.00	4	264.88	266.00	-3.9	25,771	-0.02%
2018/01/22	6	258.50	6	259.75	261.50	0	25,676	0.00%
2018/01/19	35	253.00	9.1	254.22	255.50	25.9	25,252	0.10%
2018/01/18	0	0.00	12	247.67	248.50	-12	24,628	-0.05%
2018/01/17	0	0.00	7	241.93	242.00	-7	24,080	-0.03%
2018/01/16	0.1	240.00	0	0.00	240.50	0.1	23,694	0.00%
2018/01/12	0	0.00	0.1	237.00	237.00	-0.1	23,548	0.00%
2018/01/11	2	234.00	0	0.00	235.00	2	23,580	0.01%
2018/01/10	0	0.00	1	241.00	236.50	-1	23,554	0.00%
2018/01/09	4	240.50	2.1	240.50	242.00	1.9	23,454	0.01%
2018/01/08	88	242.00	2	242.00	242.00	86	23,468	0.37%
2018/01/05	12	239.17	2	239.50	240.00	10	23,517	0.04%
2018/01/04	0	0.00	2	238.50	239.50	-2	23,848	-0.01%
2018/01/03	2	237.00	2	237.00	237.00	0	24,422	0.00%
2018/01/02	0	0.00	3.3	232.45	232.50	-3.3	24,194	-0.01%