台積電 (2330)-元大-南投券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
1010
漲跌
▼15
漲幅
-1.46%
成交量
41,315張
產業
上市半導體類股
9972人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4.6	1017.62	2.4	1019.90	1010.00	2.2	37,759	0.01%
2024/11/20	12.9	1036.03	1.2	1030.70	1025.00	11.8	37,476	0.03%
2024/11/19	8.7	1037.72	2	1035.06	1040.00	6.7	37,375	0.02%
2024/11/18	10.6	1024.19	3.4	1026.02	1025.00	7.2	37,370	0.02%
2024/11/15	15.3	1038.08	8.1	1038.15	1035.00	7.1	37,195	0.02%
2024/11/14	5.5	1028.83	13.4	1031.62	1035.00	-7.9	37,350	-0.02%
2024/11/13	21.8	1041.65	9.2	1041.61	1035.00	12.6	36,930	0.03%
2024/11/12	14.7	1054.94	5.2	1052.18	1050.00	9.5	36,842	0.03%
2024/11/11	11	1074.51	6	1080.30	1085.00	5	36,421	0.01%
2024/11/08	4.1	1086.18	27	1088.19	1090.00	-22.9	36,481	-0.06%
2024/11/07	3.4	1063.25	6.6	1069.82	1065.00	-3.3	36,690	-0.01%
2024/11/06	3.4	1062.89	13.8	1066.40	1060.00	-10.4	36,593	-0.03%
2024/11/05	7.6	1043.80	6.3	1045.63	1050.00	1.3	36,656	0.00%
2024/11/04	5.4	1033.34	6.6	1038.48	1040.00	-1.2	37,830	0.00%
2024/11/01	10.9	1010.80	15.1	1018.39	1025.00	-4.2	39,778	-0.01%
2024/10/30	14.9	1037.39	4	1041.82	1030.00	10.9	40,135	0.03%
2024/10/29	28.4	1031.46	7	1032.41	1040.00	21.4	40,287	0.05%
2024/10/28	5	1066.19	5.8	1054.14	1050.00	-0.8	40,195	0.00%
2024/10/25	4.1	1063.67	1.1	1069.55	1065.00	3	40,223	0.01%
2024/10/24	3	1065.13	7.2	1061.67	1060.00	-4.2	40,536	-0.01%
2024/10/23	6.3	1060.60	7	1058.57	1060.00	-0.7	41,265	0.00%
2024/10/22	14.1	1067.37	6	1068.44	1075.00	8.1	41,527	0.02%
2024/10/21	8.3	1089.28	3.9	1086.82	1085.00	4.4	42,222	0.01%
2024/10/18	13.4	1091.06	42.7	1089.98	1085.00	-29.2	43,152	-0.07%
2024/10/17	13.5	1041.24	5.1	1038.00	1035.00	8.4	43,102	0.02%
2024/10/16	14.7	1046.48	6.6	1048.26	1045.00	8.2	43,099	0.02%
2024/10/15	7.4	1062.91	42.3	1067.19	1070.00	-34.9	42,757	-0.08%
2024/10/14	6.2	1040.97	18.9	1048.28	1045.00	-12.7	42,683	-0.03%
2024/10/11	6.1	1041.64	18.7	1042.16	1045.00	-12.6	43,218	-0.03%
2024/10/09	1.2	1024.78	26.9	1028.73	1020.00	-25.7	43,195	-0.06%
2024/10/08	2.1	1000.12	13.3	1003.40	1010.00	-11.2	43,182	-0.03%
2024/10/07	2.6	1001.37	21.2	1002.83	1005.00	-18.6	43,441	-0.04%
2024/10/04	5.5	975.87	6.6	978.92	977.00	-1.2	43,449	0.00%
2024/10/01	6.8	971.94	4.5	973.39	972.00	2.3	43,099	0.01%
2024/09/30	17.5	975.21	6.1	976.54	957.00	11.4	43,350	0.03%
2024/09/27	4.5	1012.90	3.8	1007.47	1000.00	0.8	42,726	0.00%
2024/09/26	3.8	1011.72	13.1	1010.49	1015.00	-9.3	42,554	-0.02%
2024/09/25	7.5	999.07	22.6	999.78	1005.00	-15.1	42,252	-0.04%
2024/09/24	3.2	974.99	15.3	980.61	987.00	-12.2	42,250	-0.03%
2024/09/23	0.6	971.58	6.4	976.03	977.00	-5.8	42,467	-0.01%
2024/09/20	4.4	977.79	32.3	977.24	973.00	-27.8	42,975	-0.06%
2024/09/19	1.2	937.18	11.8	950.71	960.00	-10.6	42,929	-0.02%
2024/09/18	7.9	938.45	5.5	942.93	941.00	2.4	43,489	0.01%
2024/09/16	2.1	946.48	3.7	947.00	947.00	-1.6	44,488	0.00%
2024/09/13	1.6	945.71	11.8	945.81	947.00	-10.2	45,065	-0.02%
2024/09/12	3.1	933.35	26.7	936.16	940.00	-23.6	45,846	-0.05%
2024/09/11	4.8	903.35	2.5	901.42	901.00	2.3	45,819	0.01%
2024/09/10	9.3	905.71	6.4	905.60	904.00	2.9	45,957	0.01%
2024/09/09	15.2	894.65	5.1	896.90	899.00	10.1	46,040	0.02%
2024/09/06	3.6	913.22	25.1	915.05	918.00	-21.6	46,372	-0.05%
2024/09/05	6.5	909.45	18.7	908.56	902.00	-12.2	46,766	-0.03%
2024/09/04	56	896.51	16	895.15	889.00	40.1	47,061	0.09%
2024/09/03	6.9	944.79	2.6	941.80	940.00	4.3	46,422	0.01%
2024/09/02	6.9	948.47	3.2	947.80	948.00	3.7	47,144	0.01%
2024/08/30	5.3	944.47	5.2	949.80	944.00	0.1	47,366	0.00%
2024/08/29	16.4	941.46	5.1	945.02	943.00	11.3	46,772	0.02%
2024/08/28	6	954.76	16.7	949.37	964.00	-10.7	46,519	-0.02%
2024/08/27	11.5	941.72	3	942.01	942.00	8.4	47,291	0.02%
2024/08/26	9.6	955.16	6.5	949.57	950.00	3.1	47,613	0.01%
2024/08/23	9.6	946.61	7.6	947.88	949.00	2	47,753	0.00%
2024/08/22	8.8	954.36	9.3	953.51	951.00	-0.5	47,715	0.00%
2024/08/21	9.1	959.41	2.2	961.28	958.00	6.9	47,755	0.01%
2024/08/20	7.6	975.10	6.6	972.77	973.00	1	47,827	0.00%
2024/08/19	4.6	969.69	9.8	971.20	973.00	-5.2	48,047	-0.01%
2024/08/16	7.3	962.83	20.1	963.87	969.00	-12.9	48,302	-0.03%
2024/08/15	5.7	944.00	7.2	946.98	943.00	-1.5	47,896	0.00%
2024/08/14	7.2	951.17	18.8	951.88	948.00	-11.6	48,052	-0.02%
2024/08/13	3.8	939.52	6.8	940.33	941.00	-3.1	47,876	-0.01%
2024/08/12	20	940.97	26.6	939.56	940.00	-6.6	48,179	-0.01%
2024/08/09	18.2	926.29	37	929.48	934.00	-18.8	48,197	-0.04%
2024/08/08	11.4	896.75	13.1	899.08	896.00	-1.6	47,853	0.00%
2024/08/07	20.1	901.29	19.9	911.89	920.00	0.1	47,797	0.00%
2024/08/06	34.9	865.69	76.4	863.72	880.00	-41.5	47,229	-0.09%
2024/08/05	104.3	837.02	52.7	826.77	815.00	51.7	45,881	0.11%	大買/
2024/08/02	68.1	916.12	12.8	909.78	903.00	55.3	43,850	0.13%
2024/08/01	12.1	959.34	17.6	958.75	960.00	-5.5	43,151	-0.01%
2024/07/31	13.7	934.36	9.1	933.66	934.00	4.6	42,905	0.01%
2024/07/30	14.2	932.24	11.8	935.53	940.00	2.4	42,739	0.01%
2024/07/29	5.1	942.00	11.3	944.25	944.00	-6.2	42,718	-0.01%
2024/07/26	66.7	926.06	8.6	924.86	924.00	58.2	42,689	0.14%
2024/07/23	11.3	964.75	14.5	968.02	979.00	-3.1	41,768	-0.01%
2024/07/22	35.6	945.53	21	948.99	939.00	14.6	41,526	0.04%
2024/07/19	91.1	984.61	14.1	976.96	970.00	77	40,620	0.19%
2024/07/18	37.1	997.26	23.8	994.74	1005.00	13.3	39,739	0.03%
2024/07/17	27.2	1030.61	2.5	1030.03	1030.00	24.7	38,880	0.06%
2024/07/16	2.5	1055.39	5.7	1055.69	1055.00	-3.2	38,755	-0.01%
2024/07/15	8.2	1039.76	6.5	1041.37	1040.00	1.7	40,401	0.00%
2024/07/12	20.9	1032.82	5	1037.09	1040.00	15.8	40,488	0.04%
2024/07/11	19.3	1066.23	13	1069.65	1080.00	6.3	39,914	0.02%
2024/07/10	15.6	1025.59	12.6	1036.95	1045.00	3	40,045	0.01%
2024/07/09	17.2	1038.73	11.7	1035.49	1040.00	5.5	39,924	0.01%
2024/07/08	12.6	1035.02	17.6	1033.43	1035.00	-5.1	39,676	-0.01%
2024/07/05	10.5	1004.05	4.9	1006.00	1005.00	5.6	39,427	0.01%
2024/07/04	11.7	1000.54	34.7	1002.14	1005.00	-23	39,553	-0.06%
2024/07/03	3.4	972.61	12.5	976.05	979.00	-9.1	39,802	-0.02%
2024/07/02	10.7	963.19	7.8	963.93	960.00	2.9	39,938	0.01%
2024/07/01	3.6	970.90	6.1	973.07	968.00	-2.5	40,029	-0.01%
2024/06/28	5.4	962.74	2.3	968.50	966.00	3.1	40,330	0.01%
2024/06/27	4.8	954.50	2.5	959.10	960.00	2.3	40,028	0.01%
2024/06/26	9.2	955.18	11.9	958.05	960.00	-2.6	39,672	-0.01%
2024/06/25	14.8	936.96	14.1	932.29	945.00	0.7	39,377	0.00%
2024/06/24	58.5	947.10	8.1	946.40	940.00	50.4	38,734	0.13%
2024/06/21	31.4	966.39	26.6	972.23	970.00	4.8	38,312	0.01%
2024/06/20	23.1	974.73	5.2	978.91	981.00	17.9	37,171	0.05%
2024/06/19	16.9	971.97	31.1	967.49	981.00	-14.1	36,878	-0.04%
2024/06/18	8.6	945.33	13.9	944.20	943.00	-5.3	36,442	-0.01%
2024/06/17	5.5	919.65	1.1	920.97	921.00	4.4	36,499	0.01%
2024/06/14	15.1	911.18	3.2	915.09	922.00	12	36,563	0.03%
2024/06/13	20.3	922.54	16.1	921.98	919.00	4.2	36,649	0.01%
2024/06/12	11.8	906.29	18.8	904.80	909.00	-7	36,940	-0.02%
2024/06/11	5.8	889.78	5.4	886.08	883.00	0.4	36,839	0.00%
2024/06/07	11	882.44	1.1	880.72	879.00	9.9	36,647	0.03%
2024/06/06	10.7	891.68	20	894.55	894.00	-9.2	36,931	-0.02%
2024/06/05	5	842.69	5.7	850.33	854.00	-0.8	36,962	0.00%
2024/06/04	8.9	843.53	3.1	838.98	839.00	5.9	37,879	0.02%
2024/06/03	5.5	844.33	10.5	848.87	846.00	-5.1	38,604	-0.01%
2024/05/31	19.9	826.07	7.1	842.12	821.00	12.8	38,859	0.03%
2024/05/30	22	844.19	3.1	844.77	838.00	18.9	38,642	0.05%
2024/05/29	7.1	858.60	0.8	860.32	857.00	6.3	39,487	0.02%
2024/05/28	7.8	866.52	1	868.96	865.00	6.8	39,320	0.02%
2024/05/27	11.8	869.99	3.1	870.72	869.00	8.7	39,804	0.02%
2024/05/24	4.6	868.63	0.1	869.67	867.00	4.5	39,909	0.01%
2024/05/23	5.8	874.84	65.2	873.44	875.00	-59.4	39,820	-0.15%
2024/05/22	2.4	854.60	21.7	859.53	864.00	-19.3	39,973	-0.05%
2024/05/21	0.3	836.98	6.2	837.81	841.00	-5.9	39,914	-0.01%
2024/05/20	8.9	830.38	8.1	829.02	835.00	0.8	40,095	0.00%
2024/05/17	5.8	837.06	2.6	836.64	835.00	3.3	40,117	0.01%
2024/05/16	13.6	842.65	14.9	847.92	841.00	-1.3	40,253	0.00%
2024/05/15	4.6	839.97	25.4	840.08	839.00	-20.9	40,258	-0.05%
2024/05/14	3.3	816.38	9.9	822.28	825.00	-6.6	41,481	-0.02%
2024/05/13	3.6	822.69	32	820.48	819.00	-28.4	41,736	-0.07%
2024/05/10	5.1	801.55	11.6	804.88	802.00	-6.4	41,595	-0.02%
2024/05/09	1.4	797.89	3.9	800.90	796.00	-2.5	41,926	-0.01%
2024/05/08	2.3	796.57	5.1	799.37	802.00	-2.8	42,249	-0.01%
2024/05/07	3	795.66	21.4	797.23	800.00	-18.4	42,488	-0.04%
2024/05/06	4.6	789.17	8.4	790.26	786.00	-3.8	42,386	-0.01%
2024/05/03	6.3	782.68	4.7	783.07	780.00	1.6	42,528	0.00%
2024/05/02	22.7	777.89	6.9	776.40	772.00	15.8	42,896	0.04%
2024/04/30	4.3	799.06	19.5	799.97	790.00	-15.2	42,664	-0.04%
2024/04/29	3.2	790.68	6.4	792.89	795.00	-3.2	42,697	-0.01%
2024/04/26	10.9	785.10	20.6	785.91	782.00	-9.7	43,335	-0.02%
2024/04/25	31.5	767.59	7.8	768.10	766.00	23.7	45,474	0.05%
2024/04/24	11.7	777.51	27.5	779.34	783.00	-15.8	45,451	-0.03%
2024/04/23	12.9	755.64	14.5	756.15	754.00	-1.6	45,504	0.00%
2024/04/22	18.4	747.72	17	748.83	742.00	1.4	45,451	0.00%
2024/04/19	124.4	759.50	17.5	756.92	750.00	106.9	45,029	0.24%	大買/鉅額交易
2024/04/18	8.3	800.42	3.2	801.94	804.00	5.1	43,123	0.01%
2024/04/17	10	798.58	6.5	803.70	804.00	3.5	42,797	0.01%
2024/04/16	38	791.63	8	791.01	788.00	29.9	42,440	0.07%
2024/04/15	21.9	805.77	1.6	808.29	806.00	20.3	41,990	0.05%
2024/04/12	4.5	822.47	4.9	823.07	818.00	-0.4	41,638	0.00%
2024/04/11	3.6	816.43	18.6	815.47	820.00	-15	41,415	-0.04%
2024/04/10	5.4	814.87	1.7	815.75	815.00	3.6	41,251	0.01%
2024/04/09	7.3	810.51	47.9	810.39	819.00	-40.6	41,412	-0.10%
2024/04/08	5.3	786.88	0.6	789.36	783.00	4.6	40,900	0.01%
2024/04/03	13.2	781.13	7.4	782.64	780.00	5.8	40,670	0.01%
2024/04/02	2	784.51	15.3	787.87	790.00	-13.3	40,580	-0.03%
2024/04/01	7.4	776.31	0.9	773.10	770.00	6.5	40,503	0.02%
2024/03/29	0.1	774.67	0.1	775.38	779.00	0	40,421	0.00%
2024/03/28	15.2	771.66	2	770.00	769.00	13.2	40,274	0.03%
2024/03/27	3.2	780.37	1	779.00	779.00	2.2	40,132	0.01%
2024/03/26	10.2	783.27	12.8	788.64	782.00	-2.6	40,235	-0.01%
2024/03/25	2.4	781.60	7.4	784.67	780.00	-4.9	40,186	-0.01%
2024/03/22	11.6	783.72	2.5	784.51	785.00	9	40,326	0.02%
2024/03/21	5.2	777.99	19.1	778.94	784.00	-13.9	40,250	-0.03%
2024/03/20	16.4	758.90	5.1	756.30	758.00	11.3	40,390	0.03%
2024/03/19	9.2	758.99	3.6	762.14	762.00	5.5	40,358	0.01%
2024/03/18	2.9	759.20	3.1	762.02	764.00	-0.2	40,239	0.00%
2024/03/15	30.4	768.28	7.8	761.43	753.00	22.6	40,003	0.06%
2024/03/14	4.4	779.31	5.7	781.62	784.00	-1.3	39,238	0.00%
2024/03/13	14.8	780.01	11.4	778.68	779.00	3.4	39,097	0.01%
2024/03/12	11	759.21	8.1	765.63	770.00	3	38,832	0.01%
2024/03/11	23.7	766.35	12.1	767.51	766.00	11.5	38,223	0.03%
2024/03/08	15.7	790.21	32.5	787.70	784.00	-16.9	37,515	-0.04%
2024/03/07	13.3	761.78	38.5	763.54	760.00	-25.2	36,513	-0.07%
2024/03/06	8	728.44	6.3	730.25	735.00	1.7	35,786	0.00%
2024/03/05	7.5	731.69	27.2	735.00	730.00	-19.7	35,845	-0.05%
2024/03/04	6.3	718.66	56.1	719.54	725.00	-49.8	35,187	-0.14%
2024/03/01	7.5	689.71	2.3	691.83	689.00	5.2	34,147	0.02%
2024/02/29	5.4	689.79	2.3	689.76	690.00	3.1	34,066	0.01%
2024/02/27	10.7	693.63	5.4	697.84	698.00	5.4	33,328	0.02%
2024/02/26	6.9	697.83	8.4	698.91	698.00	-1.5	33,020	0.00%
2024/02/23	2.6	698.53	15.3	699.97	697.00	-12.7	32,906	-0.04%
2024/02/22	2.2	689.96	7	690.67	692.00	-4.8	32,731	-0.01%
2024/02/21	7.8	678.89	1.4	681.15	681.00	6.4	32,546	0.02%
2024/02/20	6	683.61	8.7	684.62	687.00	-2.7	32,404	-0.01%
2024/02/19	10.8	679.17	4	678.52	678.00	6.8	32,373	0.02%
2024/02/16	7	688.00	6.9	689.31	683.00	0.1	32,637	0.00%
2024/02/15	11.1	702.11	78.3	698.33	697.00	-67.2	32,260	-0.21%
2024/02/05	0.2	643.42	18.8	644.22	646.00	-18.6	31,111	-0.06%
2024/02/02	1.4	631.40	2	631.00	635.00	-0.6	30,594	0.00%
2024/02/01	7.1	621.18	3.2	622.03	628.00	4	30,374	0.01%
2024/01/31	16.6	631.31	0.8	629.75	628.00	15.8	29,881	0.05%
2024/01/30	2.4	644.00	4.8	646.00	642.00	-2.4	29,440	-0.01%
2024/01/29	0	645.00	5.1	646.78	648.00	-5.1	29,324	-0.02%
2024/01/26	0.1	643.54	20.9	644.10	644.00	-20.8	29,119	-0.07%
2024/01/25	4.3	637.35	52.2	638.41	642.00	-47.9	28,924	-0.17%
2024/01/24	2.1	627.97	5.2	628.43	627.00	-3.1	28,285	-0.01%
2024/01/23	3.3	622.74	12.9	627.56	628.00	-9.6	28,269	-0.03%
2024/01/22	38.5	627.95	16.3	626.33	626.00	22.2	27,943	0.08%
2024/01/19	19.4	623.52	162	621.01	626.00	-142.6	27,121	-0.53%	大賣/鉅額交易
2024/01/18	2.9	587.30	5.5	587.67	588.00	-2.6	24,908	-0.01%
2024/01/17	0.2	581.11	0.1	580.86	581.00	0.1	24,732	0.00%
2024/01/16	10.5	580.91	5.3	584.55	580.00	5.2	24,272	0.02%
2024/01/15	0.7	585.35	10.6	588.70	586.00	-9.9	24,197	-0.04%
2024/01/12	0.2	583.93	12.5	586.93	584.00	-12.3	24,611	-0.05%
2024/01/11	2.9	586.45	9.9	585.87	586.00	-7	24,717	-0.03%
2024/01/10	0.2	581.78	11.1	582.28	584.00	-10.9	24,757	-0.04%
2024/01/09	1.2	587.67	18.8	586.56	586.00	-17.6	24,846	-0.07%
2024/01/08	0.7	582.12	3.3	582.60	583.00	-2.6	24,802	-0.01%
2024/01/05	3.2	575.32	3	575.00	576.00	0.2	25,025	0.00%
2024/01/04	5.1	578.80	11.2	579.99	580.00	-6.1	25,291	-0.02%
2024/01/03	29.3	579.39	6.8	577.65	578.00	22.6	25,813	0.09%
2024/01/02	4.2	590.49	2.7	591.46	593.00	1.5	25,450	0.01%
2023/12/29	3	590.67	2.6	591.17	593.00	0.4	25,432	0.00%
2023/12/28	1.1	591.00	6.3	591.69	593.00	-5.3	25,597	-0.02%
2023/12/27	1.2	588.92	27.9	590.56	592.00	-26.7	25,414	-0.10%
2023/12/26	0.2	583.15	8.7	585.35	586.00	-8.4	25,282	-0.03%
2023/12/25	0.3	581.67	5.7	581.85	581.00	-5.3	25,343	-0.02%
2023/12/22	2	581.47	8.1	580.74	582.00	-6	25,464	-0.02%
2023/12/21	4.1	576.70	0	577.83	577.00	4.1	25,591	0.02%
2023/12/20	1.1	585.81	0.1	585.00	585.00	1	25,461	0.00%
2023/12/19	5.3	585.13	2.5	585.82	585.00	2.8	25,310	0.01%
2023/12/18	6.4	579.14	5.8	583.46	585.00	0.6	25,370	0.00%
2023/12/15	1.8	582.76	11	585.50	585.00	-9.2	25,345	-0.04%
2023/12/14	4	579.07	22.1	581.37	582.00	-18.1	24,755	-0.07%
2023/12/13	2.7	577.19	0.5	576.37	577.00	2.2	24,710	0.01%
2023/12/12	4.2	577.71	9.6	579.48	578.00	-5.4	25,035	-0.02%
2023/12/11	1.6	573.76	1.2	572.18	574.00	0.4	24,831	0.00%
2023/12/08	6.2	572.51	10.1	574.91	570.00	-3.9	24,645	-0.02%
2023/12/07	4.3	568.09	1.1	566.14	566.00	3.2	24,353	0.01%
2023/12/06	0.5	570.44	11.1	572.17	570.00	-10.6	24,250	-0.04%
2023/12/05	18.1	568.22	0.1	568.99	570.00	18	24,146	0.07%
2023/12/04	9.6	573.59	0.1	574.00	574.00	9.5	24,120	0.04%
2023/12/01	0.1	576.87	3.2	577.94	579.00	-3.1	23,907	-0.01%
2023/11/30	4.2	572.22	1.1	576.66	577.00	3	23,643	0.01%
2023/11/29	5.2	572.96	2.9	574.86	574.00	2.3	23,015	0.01%
2023/11/28	6.6	570.96	5.9	573.19	575.00	0.7	22,828	0.00%
2023/11/27	9.3	569.55	2.5	572.59	568.00	6.8	23,063	0.03%
2023/11/24	2.1	574.53	0.2	575.00	575.00	2	23,006	0.01%
2023/11/23	5.2	576.41	0.2	575.53	578.00	5	23,014	0.02%
2023/11/22	18.1	576.23	0.3	576.01	577.00	17.8	22,923	0.08%
2023/11/21	0.6	583.94	20.4	583.49	585.00	-19.9	22,959	-0.09%
2023/11/20	1.6	577.23	1.8	576.64	577.00	-0.2	22,748	0.00%
2023/11/17	0.1	580.94	2.7	582.13	580.00	-2.6	22,725	-0.01%
2023/11/16	0	580.00	26.6	581.32	583.00	-26.6	22,602	-0.12%
2023/11/15	4.7	578.40	34.2	580.50	581.00	-29.5	22,408	-0.13%
2023/11/14	4	572.51	22.4	573.81	572.00	-18.5	21,864	-0.08%
2023/11/13	9.1	573.43	10.4	573.84	571.00	-1.3	21,885	-0.01%
2023/11/10	0.1	555.04	1.1	556.27	557.00	-1	21,625	0.00%
2023/11/09	0.2	553.00	12	554.50	557.00	-11.9	21,644	-0.05%
2023/11/08	0	555.00	8.8	555.73	556.00	-8.8	21,773	-0.04%
2023/11/07	0	553.00	3.9	553.77	555.00	-3.9	21,811	-0.02%
2023/11/06	0.1	552.57	10.5	554.90	550.00	-10.4	21,863	-0.05%
2023/11/03	1.3	547.02	4.8	547.65	549.00	-3.6	21,616	-0.02%
2023/11/02	1.3	540.29	7.7	540.14	547.00	-6.3	21,676	-0.03%
2023/11/01	3.1	530.66	0.1	531.01	528.00	3.1	21,426	0.01%
2023/10/31	7	529.55	2	528.02	529.00	5	21,637	0.02%
2023/10/30	7.4	530.10	0.1	533.00	532.00	7.4	21,635	0.03%
2023/10/27	9.1	533.44	1	533.01	533.00	8.1	21,549	0.04%
2023/10/26	18.9	532.53	3.2	533.34	531.00	15.7	21,691	0.07%
2023/10/25	5.1	547.56	5.1	549.20	544.00	0	21,530	0.00%
2023/10/24	2.3	544.23	1	543.04	544.00	1.3	21,458	0.01%
2023/10/23	6.4	544.89	2	543.03	544.00	4.3	21,430	0.02%
2023/10/20	3.1	552.25	38.7	551.97	556.00	-35.6	21,377	-0.17%
2023/10/19	1.5	544.43	4	546.70	546.00	-2.5	21,032	-0.01%
2023/10/18	2.5	544.07	0.3	544.97	540.00	2.2	21,428	0.01%
2023/10/17	1	551.90	13	550.68	551.00	-12	21,240	-0.06%
2023/10/16	2.6	544.04	0.1	544.71	545.00	2.5	21,309	0.01%
2023/10/13	2.6	550.78	10.2	551.19	553.00	-7.6	21,326	-0.04%
2023/10/12	0.1	545.15	27.4	548.75	550.00	-27.3	21,037	-0.13%
2023/10/11	4.3	541.99	19.5	542.39	544.00	-15.2	20,854	-0.07%
2023/10/06	2	531.00	6.1	531.50	532.00	-4.1	20,500	-0.02%
2023/10/05	5.7	525.01	4.3	527.53	528.00	1.4	20,505	0.01%
2023/10/04	11	520.28	1	520.02	520.00	10	20,386	0.05%
2023/10/03	0.3	530.82	0.3	530.87	529.00	0	20,221	0.00%
2023/10/02	0.1	530.84	4.3	530.85	533.00	-4.2	20,293	-0.02%
2023/09/28	4.8	522.87	2	523.99	523.00	2.7	20,345	0.01%
2023/09/27	2.5	520.93	1.6	518.80	522.00	0.9	20,265	0.00%
2023/09/26	15	521.00	2.6	521.24	519.00	12.4	20,271	0.06%
2023/09/25	4.3	525.21	0.6	528.05	525.00	3.7	20,079	0.02%
2023/09/22	14	523.04	3.4	523.11	522.00	10.6	20,171	0.05%
2023/09/21	27.8	528.38	0.6	529.01	527.00	27.2	19,970	0.14%
2023/09/20	14.3	536.05	1	536.02	535.00	13.3	19,742	0.07%
2023/09/19	9.6	539.24	1	539.00	538.00	8.6	19,690	0.04%
2023/09/18	20.9	543.70	2	543.50	540.00	18.9	19,827	0.10%
2023/09/15	2.1	549.46	1.1	557.50	558.00	0.9	19,578	0.00%
2023/09/14	1.1	546.96	8.1	546.41	550.00	-7	19,139	-0.04%
2023/09/13	1.1	542.13	0.4	544.51	541.00	0.7	19,092	0.00%
2023/09/12	4.6	538.79	3.1	542.38	544.00	1.4	19,458	0.01%
2023/09/11	10.7	537.16	0	0.00	536.00	10.7	19,647	0.05%
2023/09/08	14.3	536.85	2	538.00	539.00	12.3	19,796	0.06%
2023/09/07	10.1	543.20	0.2	544.82	542.00	9.9	20,476	0.05%
2023/09/06	2.3	550.29	0.4	552.00	550.00	1.9	20,571	0.01%
2023/09/05	1.2	551.98	0.1	552.16	552.00	1.1	20,653	0.01%
2023/09/04	0	550.33	2.4	553.15	557.00	-2.4	20,834	-0.01%
2023/09/01	1	548.03	0	549.00	548.00	1	21,135	0.00%
2023/08/31	4.4	551.39	1.1	551.90	549.00	3.3	21,244	0.02%
2023/08/30	0.1	556.06	3.1	558.35	555.00	-3	20,850	-0.01%
2023/08/29	0.2	549.29	1.7	549.59	552.00	-1.5	21,101	-0.01%
2023/08/28	1.4	551.67	2	551.50	549.00	-0.6	21,334	0.00%
2023/08/25	13.6	548.45	0	0.00	546.00	13.6	22,536	0.06%
2023/08/24	1	560.01	9.5	561.75	564.00	-8.5	22,803	-0.04%
2023/08/23	1.3	550.89	1.5	549.65	552.00	-0.2	23,325	0.00%
2023/08/22	0.2	541.32	3.1	541.96	541.00	-3	24,576	-0.01%
2023/08/21	3.3	536.40	0.2	539.00	537.00	3.1	25,396	0.01%
2023/08/18	4.9	540.78	1.5	540.36	539.00	3.4	25,437	0.01%
2023/08/17	5.2	542.60	0.1	543.56	544.00	5.1	25,471	0.02%
2023/08/16	9.4	538.09	2	540.00	542.00	7.4	25,376	0.03%
2023/08/15	2	541.61	0	542.00	542.00	2	25,440	0.01%
2023/08/14	5.1	539.27	9.1	539.46	541.00	-4	25,923	-0.02%
2023/08/11	5.4	548.63	0.1	555.56	546.00	5.4	26,265	0.02%
2023/08/10	0.1	552.39	0.1	553.00	551.00	0.1	26,324	0.00%
2023/08/09	0.6	553.63	0	0.00	554.00	0.6	26,248	0.00%
2023/08/08	3.2	553.08	0	0.00	552.00	3.2	26,315	0.01%
2023/08/07	0.3	558.97	5.1	559.20	558.00	-4.8	26,222	-0.02%
2023/08/04	3.1	554.94	0.2	555.06	554.00	2.9	26,296	0.01%
2023/08/02	6	561.48	0	561.33	561.00	6	26,129	0.02%
2023/08/01	0.4	566.69	1.1	566.12	567.00	-0.8	25,890	0.00%
2023/07/31	16.8	564.49	0.1	563.00	565.00	16.8	25,744	0.07%
2023/07/28	4.4	566.41	2.3	569.51	567.00	2.2	25,560	0.01%
2023/07/27	2.2	568.05	1	568.98	569.00	1.2	25,440	0.00%
2023/07/26	3.4	566.07	1.7	566.31	566.00	1.8	25,492	0.01%
2023/07/25	3.9	566.57	3.4	566.45	569.00	0.5	25,684	0.00%
2023/07/24	10.8	559.04	2.2	559.96	558.00	8.6	25,850	0.03%
2023/07/21	19.8	559.89	3.2	560.75	560.00	16.6	25,950	0.06%
2023/07/20	3.9	579.96	0.2	582.00	579.00	3.6	25,786	0.01%
2023/07/19	3.3	580.96	1.9	584.69	581.00	1.4	25,816	0.01%
2023/07/18	8.1	582.95	1.3	584.66	581.00	6.9	25,858	0.03%
2023/07/17	5.1	587.41	0.3	588.00	591.00	4.8	25,796	0.02%
2023/07/14	3	589.00	11.3	589.85	591.00	-8.3	25,918	-0.03%
2023/07/13	0.5	587.05	6.8	588.20	585.00	-6.3	25,786	-0.02%
2023/07/12	1.4	573.76	1.4	574.73	578.00	0	25,606	0.00%
2023/07/11	0.1	569.00	8.9	574.62	577.00	-8.8	25,648	-0.03%
2023/07/10	0.3	568.56	2	567.99	565.00	-1.7	25,775	-0.01%
2023/07/07	2.7	565.61	0	0.00	565.00	2.7	25,865	0.01%
2023/07/06	42.4	568.46	3	568.66	565.00	39.4	25,930	0.15%
2023/07/05	3.2	581.29	2.1	579.12	582.00	1.1	25,578	0.00%
2023/07/04	1.1	583.81	1.4	582.04	585.00	-0.3	25,472	0.00%
2023/07/03	1.4	577.99	2.1	577.53	579.00	-0.7	25,609	0.00%
2023/06/30	3.2	568.43	1.2	573.01	576.00	1.9	25,755	0.01%
2023/06/29	1.1	574.96	1.2	578.50	573.00	-0.2	25,697	0.00%
2023/06/28	1	572.03	1.1	574.77	574.00	-0.1	25,703	0.00%
2023/06/27	0.5	572.14	1.1	570.21	572.00	-0.6	25,687	0.00%
2023/06/26	3.7	575.95	38.2	576.00	574.00	-34.5	25,597	-0.13%
2023/06/21	3.4	579.64	5	581.60	581.00	-1.6	25,510	-0.01%
2023/06/20	2.1	580.51	7.2	581.86	583.00	-5	25,594	-0.02%
2023/06/19	1.4	583.29	2.5	584.66	583.00	-1.1	26,029	0.00%
2023/06/16	5.4	585.20	0.7	586.21	589.00	4.7	26,095	0.02%
2023/06/15	3.3	590.04	5.6	590.85	591.00	-2.3	25,657	-0.01%
2023/06/14	8	588.09	3.8	588.90	590.00	4.2	25,753	0.02%
2023/06/13	9.1	592.22	52.4	591.65	593.00	-43.3	25,726	-0.17%
2023/06/12	3.1	573.00	19.6	572.85	574.00	-16.5	25,178	-0.07%
2023/06/09	1	563.07	7.3	565.41	565.00	-6.3	25,079	-0.03%
2023/06/08	2.4	558.52	2.3	562.86	559.00	0	25,120	0.00%
2023/06/07	2	562.51	12	565.25	568.00	-10	25,136	-0.04%
2023/06/06	0	559.33	1.5	557.53	560.00	-1.5	25,036	-0.01%
2023/06/05	1.7	555.33	2.8	556.39	555.00	-1.1	25,107	0.00%
2023/06/02	4.4	560.08	8.4	560.40	562.00	-4	25,241	-0.02%
2023/06/01	5.8	552.13	1.2	551.00	551.00	4.6	25,103	0.02%
2023/05/31	6.4	558.40	4	554.83	558.00	2.4	25,083	0.01%
2023/05/30	1.3	564.02	3.2	564.52	566.00	-1.9	24,007	-0.01%
2023/05/29	16.5	569.27	19.9	567.86	568.00	-3.4	23,997	-0.01%
2023/05/26	44.2	567.64	60.7	565.11	566.00	-16.5	23,782	-0.07%
2023/05/25	3.2	540.89	39.9	540.30	543.00	-36.7	22,609	-0.16%
2023/05/24	2.1	524.51	4.2	525.71	525.00	-2.2	21,955	-0.01%
2023/05/23	0.1	526.17	5	529.54	530.00	-4.9	21,862	-0.02%
2023/05/22	1	531.00	3	530.81	531.00	-2	21,870	-0.01%
2023/05/19	0	531.00	14.3	531.42	532.00	-14.3	22,050	-0.06%
2023/05/18	2	528.98	22.4	530.24	530.00	-20.4	22,015	-0.09%
2023/05/17	0	0.00	27.9	515.56	519.00	-27.9	22,326	-0.13%
2023/05/16	3.1	502.31	5.7	506.04	505.00	-2.6	22,000	-0.01%
2023/05/15	4.1	497.16	0.5	496.86	495.50	3.6	22,027	0.02%
2023/05/12	0.9	500.58	0	0.00	496.00	0.9	22,278	0.00%
2023/05/11	0.9	500.58	0	0.00	499.00	0.9	22,285	0.00%
2023/05/10	1.5	500.78	0.2	502.00	503.00	1.3	22,646	0.01%
2023/05/09	5.2	506.98	0.2	507.03	510.00	4.9	22,723	0.02%
2023/05/08	0.2	504.30	1.6	507.20	504.00	-1.5	22,966	-0.01%
2023/05/05	0.1	500.20	1.4	499.81	500.00	-1.3	23,305	-0.01%
2023/05/04	3.1	497.71	1.2	499.02	498.00	1.9	23,897	0.01%
2023/05/03	1.8	497.13	0.1	498.00	496.00	1.7	24,239	0.01%
2023/05/02	3.4	500.44	2.1	501.43	501.00	1.3	25,256	0.00%
2023/04/28	2.8	499.01	2.1	500.00	502.00	0.7	27,073	0.00%
2023/04/27	9.3	492.06	39	490.60	493.50	-29.7	27,121	-0.11%
2023/04/26	6.6	492.34	1.1	492.10	491.50	5.5	27,201	0.02%
2023/04/25	13	500.30	3	500.00	498.00	10	27,974	0.04%
2023/04/24	8	505.60	12.5	505.51	507.00	-4.5	27,708	-0.02%
2023/04/21	5.3	516.29	8.5	518.15	511.00	-3.2	27,776	-0.01%
2023/04/20	4.2	515.19	2.7	513.48	513.00	1.5	27,903	0.01%
2023/04/19	13.4	511.48	2.3	516.62	510.00	11.1	28,393	0.04%
2023/04/18	4.3	515.54	6	515.67	515.00	-1.7	28,390	-0.01%
2023/04/17	2.2	516.89	3.4	518.14	520.00	-1.2	28,529	0.00%
2023/04/14	1.7	517.63	4.5	517.46	516.00	-2.7	28,605	-0.01%
2023/04/13	13.1	513.02	8.4	511.45	510.00	4.7	28,552	0.02%
2023/04/12	5.7	520.29	4.1	520.03	520.00	1.6	28,488	0.01%
2023/04/11	11.6	523.70	0.1	525.96	524.00	11.5	28,475	0.04%
2023/04/10	1.2	529.09	3.3	531.58	529.00	-2.1	28,640	-0.01%
2023/04/07	0	0.00	1.2	531.83	531.00	-1.2	28,687	0.00%
2023/04/06	1.1	527.20	1.1	527.09	530.00	0	28,691	0.00%
2023/03/31	0.1	533.92	0.6	535.51	533.00	-0.5	28,682	0.00%
2023/03/30	0	0.00	17.4	534.34	535.00	-17.4	28,524	-0.06%
2023/03/29	0.3	527.05	0.2	528.33	530.00	0.2	28,807	0.00%
2023/03/28	1.6	525.16	0	525.00	525.00	1.5	29,037	0.01%
2023/03/27	2.8	532.24	3.7	533.67	531.00	-0.8	29,101	0.00%
2023/03/24	3.4	536.94	8.1	537.96	539.00	-4.7	29,626	-0.02%
2023/03/23	0.2	535.34	7.9	536.92	538.00	-7.7	29,664	-0.03%
2023/03/22	1.3	528.08	51.5	528.22	533.00	-50.2	29,729	-0.17%
2023/03/21	1.3	513.11	6.3	514.62	517.00	-5	29,578	-0.02%
2023/03/20	16.4	511.56	6	513.17	512.00	10.4	29,623	0.04%
2023/03/17	0	514.32	7.2	516.05	518.00	-7.2	29,857	-0.02%
2023/03/16	19.8	505.86	5.1	505.82	505.00	14.7	29,759	0.05%
2023/03/15	2.6	511.92	4.8	514.63	511.00	-2.2	30,002	-0.01%
2023/03/14	2	510.69	5.3	510.17	510.00	-3.3	30,291	-0.01%
2023/03/13	2.7	513.42	6.2	512.59	516.00	-3.5	30,423	-0.01%
2023/03/10	7.3	512.87	1.1	513.94	513.00	6.2	30,537	0.02%
2023/03/09	0	0.00	1.4	524.22	522.00	-1.4	30,832	0.00%
2023/03/08	1.2	519.09	11.3	520.19	521.00	-10.1	31,424	-0.03%
2023/03/07	0.2	521.17	2.3	524.96	524.00	-2.1	31,652	-0.01%
2023/03/06	3.4	519.11	3.3	522.35	521.00	0	31,886	0.00%
2023/03/03	2.5	520.67	7.1	517.18	516.00	-4.6	32,186	-0.01%
2023/03/02	2.5	518.97	2	519.50	519.00	0.5	32,254	0.00%
2023/03/01	5.2	509.03	11	518.76	522.00	-5.9	32,536	-0.02%
2023/02/24	9.2	515.86	5.2	520.28	511.00	4	32,498	0.01%
2023/02/23	4	515.61	8.8	517.15	518.00	-4.8	32,298	-0.01%
2023/02/22	12.8	506.89	8.4	506.70	507.00	4.5	32,473	0.01%
2023/02/21	8.5	514.64	1.5	514.58	516.00	7.1	32,815	0.02%
2023/02/20	3.3	515.92	5.3	514.63	517.00	-2	34,018	-0.01%
2023/02/17	14.2	518.19	2.5	516.91	518.00	11.8	35,571	0.03%
2023/02/16	4.5	526.99	2.9	528.27	528.00	1.6	36,136	0.00%
2023/02/15	30.2	525.78	6.8	524.14	525.00	23.4	36,969	0.06%
2023/02/14	9.4	545.07	8	544.26	545.00	1.3	36,474	0.00%
2023/02/13	7.4	539.96	0.7	539.59	541.00	6.7	36,980	0.02%
2023/02/10	9.2	542.99	12.2	543.52	545.00	-3	37,131	-0.01%
2023/02/09	0.1	537.74	3.7	539.34	540.00	-3.6	37,247	-0.01%
2023/02/08	0.5	537.31	22.4	538.07	540.00	-21.9	37,407	-0.06%
2023/02/07	12.8	524.98	0.3	524.75	523.00	12.5	37,484	0.03%
2023/02/06	17.3	529.36	5.4	531.12	526.00	11.9	37,468	0.03%
2023/02/03	1.2	537.51	20.1	539.67	542.00	-18.9	37,646	-0.05%
2023/02/02	3.8	540.04	25.8	538.52	540.00	-22	37,759	-0.06%
2023/02/01	7.5	526.65	5.4	525.80	530.00	2.1	37,711	0.01%
2023/01/31	13.6	528.95	11.5	531.74	522.00	2.2	37,910	0.01%
2023/01/30	93.4	536.63	89.8	538.59	543.00	3.6	37,683	0.01%
2023/01/17	4.1	501.51	6.4	501.76	503.00	-2.3	36,883	-0.01%
2023/01/16	1.4	503.81	20.6	504.62	505.00	-19.2	37,198	-0.05%
2023/01/13	5.2	500.77	77.1	501.53	500.00	-72	37,224	-0.19%
2023/01/12	0.3	485.61	2.3	486.10	486.50	-2.1	36,813	-0.01%
2023/01/11	4	483.50	3.1	483.33	484.50	0.9	37,236	0.00%
2023/01/10	4.7	483.85	23.8	484.41	486.00	-19.1	37,553	-0.05%
2023/01/09	0.4	473.11	38.6	473.51	481.00	-38.2	37,698	-0.10%
2023/01/06	1.2	457.03	2.5	457.20	458.50	-1.3	37,829	0.00%
2023/01/05	2.3	457.41	5.3	457.82	458.50	-3	38,114	-0.01%
2023/01/04	0.2	452.66	3	453.66	449.50	-2.8	38,613	-0.01%
2023/01/03	1.9	444.72	7.1	446.96	453.00	-5.2	39,888	-0.01%
2022/12/30	21.2	451.88	6.1	453.43	448.50	15.1	40,170	0.04%
2022/12/29	8	445.97	1.6	445.71	446.00	6.5	40,314	0.02%
2022/12/28	11.8	447.91	4.3	448.72	451.00	7.6	40,705	0.02%
2022/12/27	3.3	459.42	2.2	461.18	457.00	1.2	40,835	0.00%
2022/12/26	4.9	455.33	1.2	456.50	456.50	3.7	41,264	0.01%
2022/12/23	23.7	456.50	2.8	456.19	455.00	20.9	41,920	0.05%
2022/12/22	3.7	467.31	5.6	467.40	468.00	-1.8	42,189	0.00%
2022/12/21	3.5	459.26	2.3	460.12	459.00	1.2	42,527	0.00%
2022/12/20	13.9	460.84	104.5	456.86	457.50	-90.6	42,340	-0.21%	大賣/
2022/12/19	11.8	466.67	2.3	466.70	466.50	9.5	42,359	0.02%
2022/12/16	16	468.19	4.6	468.37	471.00	11.4	42,503	0.03%
2022/12/15	2.4	480.44	10.7	479.83	480.50	-8.3	42,205	-0.02%
2022/12/14	2.4	475.16	5.5	479.13	480.50	-3.1	42,204	-0.01%
2022/12/13	12.5	474.00	4.1	472.55	471.50	8.3	42,024	0.02%
2022/12/12	4.7	474.97	0	0.00	475.00	4.7	41,755	0.01%
2022/12/09	5.2	479.52	4.4	480.74	481.50	0.8	42,057	0.00%
2022/12/08	25.5	471.12	7.1	470.81	471.50	18.4	42,010	0.04%
2022/12/07	16.6	477.34	9.3	479.79	475.00	7.3	41,933	0.02%
2022/12/06	15.9	484.97	12.6	481.97	478.00	3.2	41,599	0.01%
2022/12/05	3.6	494.64	8.6	493.81	489.00	-5	41,283	-0.01%
2022/12/02	10.4	492.85	5.9	493.03	492.50	4.5	41,276	0.01%
2022/12/01	8.5	501.35	39.4	502.89	498.50	-30.9	41,382	-0.07%
2022/11/30	11.2	485.98	5.6	486.58	490.00	5.6	40,964	0.01%
2022/11/29	10.9	478.72	16.9	480.69	487.00	-6	40,277	-0.01%
2022/11/28	27.9	485.53	8.7	483.81	480.50	19.2	40,140	0.05%
2022/11/25	11.3	495.69	20.2	497.00	498.00	-8.8	40,144	-0.02%
2022/11/24	8.3	493.60	23.8	494.16	496.00	-15.4	40,134	-0.04%
2022/11/23	31.1	492.79	41.5	491.81	492.00	-10.4	40,081	-0.03%
2022/11/22	3.2	482.33	19.8	487.10	491.00	-16.6	39,966	-0.04%
2022/11/21	112.6	485.52	7.3	483.99	482.00	105.3	39,560	0.27%	大買/鉅額交易
2022/11/18	16.7	490.52	14.5	488.89	487.00	2.2	39,221	0.01%
2022/11/17	32	479.87	28.1	482.09	485.00	3.9	38,864	0.01%
2022/11/16	37.2	487.65	55	485.92	487.00	-17.8	38,432	-0.05%
2022/11/15	18.4	475.30	38.1	474.78	480.00	-19.7	37,352	-0.05%
2022/11/14	14.5	445.62	21.8	447.19	445.00	-7.3	35,699	-0.02%
2022/11/11	7.6	439.24	63.7	439.19	441.50	-56.1	34,964	-0.16%
2022/11/10	15.5	409.02	2.5	408.09	407.50	13.1	34,084	0.04%
2022/11/09	13.4	411.05	31.4	411.43	417.00	-18	33,896	-0.05%
2022/11/08	5.7	397.26	17.5	397.59	399.00	-11.8	33,380	-0.04%
2022/11/07	7.5	389.56	12.9	390.35	390.00	-5.4	33,175	-0.02%
2022/11/04	12.2	381.33	3.2	381.01	382.00	8.9	32,981	0.03%
2022/11/03	18.8	385.34	3.1	384.36	384.00	15.7	32,855	0.05%
2022/11/02	9.1	391.18	16.2	390.67	395.00	-7.2	32,546	-0.02%
2022/11/01	5.4	389.77	9.6	391.44	391.50	-4.1	32,493	-0.01%
2022/10/31	1.5	384.31	11.2	388.65	390.00	-9.7	32,349	-0.03%
2022/10/28	17.3	379.70	2.4	376.83	379.50	14.9	32,143	0.05%
2022/10/27	11.4	385.83	7.6	386.37	385.50	3.7	31,934	0.01%
2022/10/26	5.2	376.08	9.7	374.03	376.00	-4.5	31,837	-0.01%
2022/10/25	31.1	376.04	14	376.00	371.00	17.1	31,259	0.05%
2022/10/24	23.1	390.45	15.1	388.99	387.00	8.1	30,471	0.03%
2022/10/21	22.7	392.10	4	392.63	389.50	18.7	30,258	0.06%
2022/10/20	19.2	390.17	8.3	389.58	397.50	10.9	29,946	0.04%
2022/10/19	22.5	398.47	3	397.83	395.50	19.5	29,365	0.07%
2022/10/18	4.5	404.32	10.4	403.31	407.00	-5.9	28,847	-0.02%
2022/10/17	29	398.17	5.3	397.87	397.00	23.7	28,600	0.08%
2022/10/14	11.3	412.43	42.1	413.08	412.00	-30.8	28,282	-0.11%
2022/10/13	20.2	399.41	14.5	400.13	395.00	5.7	27,964	0.02%
2022/10/12	29.8	398.15	2	398.26	397.50	27.7	27,663	0.10%
2022/10/11	80.3	405.71	62	408.89	401.50	18.3	27,423	0.07%
2022/10/07	3.4	440.72	2.2	443.07	438.00	1.2	26,691	0.00%
2022/10/06	3.3	450.62	6.4	449.65	451.00	-3	26,693	-0.01%
2022/10/05	10.8	445.05	12.7	448.58	445.00	-1.9	26,921	-0.01%
2022/10/04	4.1	429.39	9.6	429.17	429.00	-5.6	26,530	-0.02%
2022/10/03	10.7	420.26	4.4	417.47	417.00	6.3	26,223	0.02%
2022/09/30	23	424.76	2.1	425.50	422.00	20.9	26,254	0.08%
2022/09/29	9.5	438.41	4	439.11	435.00	5.4	26,253	0.02%
2022/09/28	12.3	440.57	2.4	441.47	438.00	9.8	26,244	0.04%
2022/09/27	3.5	448.64	2.5	448.60	448.00	1	26,506	0.00%
2022/09/26	12.2	447.19	18.5	444.03	446.50	-6.3	26,962	-0.02%
2022/09/23	8.5	457.03	4	458.38	455.00	4.5	27,451	0.02%
2022/09/22	6.4	460.90	2.2	463.35	464.50	4.2	27,727	0.02%
2022/09/21	2.4	471.59	0	473.00	471.00	2.4	27,741	0.01%
2022/09/20	1.1	476.59	1	472.05	476.50	0.1	27,593	0.00%
2022/09/19	3.9	470.50	2.1	468.24	467.00	1.9	27,894	0.01%
2022/09/16	8.6	470.44	0.2	471.50	472.00	8.5	28,073	0.03%
2022/09/15	5.7	477.20	0.1	479.00	476.50	5.6	28,147	0.02%
2022/09/14	5.2	480.61	2	480.50	480.00	3.2	28,278	0.01%
2022/09/13	2.5	493.30	2.6	493.19	493.00	-0.1	28,455	0.00%
2022/09/12	2.1	488.02	3.4	488.75	486.50	-1.4	28,749	0.00%
2022/09/08	4.6	474.08	3	473.00	475.00	1.6	29,113	0.01%
2022/09/07	15.4	475.09	2	473.04	472.50	13.4	29,096	0.05%
2022/09/06	1.6	489.24	0.2	488.32	489.00	1.4	29,112	0.00%
2022/09/05	3.8	485.12	1	485.00	486.00	2.8	29,439	0.01%
2022/09/02	15.4	486.69	2	485.75	485.00	13.4	29,720	0.05%
2022/09/01	17.3	492.97	0	491.67	490.50	17.3	29,578	0.06%
2022/08/31	0.4	497.09	10	500.30	505.00	-9.6	29,198	-0.03%
2022/08/30	11.1	497.91	0.1	498.64	496.00	11	28,856	0.04%
2022/08/29	13.7	497.79	0.2	498.98	498.50	13.5	28,778	0.05%
2022/08/26	0.4	512.67	4.2	512.96	512.00	-3.8	28,629	-0.01%
2022/08/25	0.2	508.89	0.1	508.46	508.00	0.1	28,769	0.00%
2022/08/24	3.9	504.63	3.1	504.66	503.00	0.9	29,098	0.00%
2022/08/23	4.8	503.50	0.1	504.87	504.00	4.7	30,061	0.02%
2022/08/22	6.4	511.03	2	511.02	510.00	4.3	30,315	0.01%
2022/08/19	0.5	521.04	0	521.13	519.00	0.5	30,432	0.00%
2022/08/18	6	519.51	1.5	520.01	520.00	4.4	30,670	0.01%
2022/08/17	3.1	524.00	1.8	524.39	527.00	1.3	30,742	0.00%
2022/08/16	0.8	524.00	2.9	524.79	525.00	-2.1	30,586	-0.01%
2022/08/15	3	522.10	8.1	522.33	523.00	-5.2	30,524	-0.02%
2022/08/12	3.9	515.74	3.6	516.54	517.00	0.3	30,547	0.00%
2022/08/11	5	513.59	9	512.99	514.00	-4	30,704	-0.01%
2022/08/10	6.5	500.87	11	500.55	500.00	-4.5	30,818	-0.01%
2022/08/09	1.3	507.28	1.1	508.99	510.00	0.2	30,879	0.00%
2022/08/08	1.4	512.16	3.4	512.30	512.00	-2.1	30,879	-0.01%
2022/08/05	10.4	514.40	16.6	512.41	516.00	-6.2	31,041	-0.02%
2022/08/04	2.1	499.49	6.2	498.85	500.00	-4.2	31,033	-0.01%
2022/08/03	3.9	495.45	9	495.97	501.00	-5.1	31,051	-0.02%
2022/08/02	9.6	492.06	2.6	491.22	492.00	7	31,285	0.02%
2022/08/01	5.9	502.19	1	501.04	504.00	4.9	31,013	0.02%
2022/07/29	2.1	507.49	15.3	508.72	509.00	-13.2	31,151	-0.04%
2022/07/28	5.3	503.61	4.6	505.01	501.00	0.7	31,006	0.00%
2022/07/27	4.3	494.91	1.4	497.23	502.00	2.8	30,718	0.01%
2022/07/26	1.4	492.28	10.1	493.13	495.00	-8.7	30,869	-0.03%
2022/07/25	0.7	499.94	7.2	500.41	499.50	-6.4	31,179	-0.02%
2022/07/22	2.3	503.32	15.9	503.35	503.00	-13.6	31,681	-0.04%
2022/07/21	3.2	496.33	5.7	497.56	501.00	-2.6	32,190	-0.01%
2022/07/20	1.2	499.54	1.2	500.69	495.00	0	32,415	0.00%
2022/07/19	5.6	489.39	4	490.62	491.00	1.6	32,545	0.00%
2022/07/18	2.4	495.04	11.9	493.41	495.50	-9.5	32,701	-0.03%
2022/07/15	50	482.49	19.4	484.23	492.50	30.6	32,356	0.09%
2022/07/14	6.9	468.63	4.6	469.66	475.00	2.3	31,952	0.01%
2022/07/13	8.6	469.54	20.9	470.21	470.50	-12.3	31,697	-0.04%
2022/07/12	6	450.39	1.5	455.66	449.50	4.5	31,226	0.01%
2022/07/11	5.1	463.64	5.1	467.16	462.00	0	31,311	0.00%
2022/07/08	1.6	466.65	8.2	466.53	467.00	-6.6	31,263	-0.02%
2022/07/07	2.4	451.75	23.8	451.07	457.50	-21.4	31,229	-0.07%
2022/07/06	11.5	441.51	6.3	442.00	435.50	5.2	30,937	0.02%
2022/07/05	4	439.52	5.1	444.25	446.00	-1	30,873	0.00%
2022/07/04	18.5	445.69	16.1	445.54	440.00	2.4	30,506	0.01%
2022/07/01	35.2	463.23	225.6	467.62	453.50	-190.4	30,347	-0.63%	大賣/鉅額交易
2022/06/30	17.4	479.86	4	479.29	476.00	13.3	29,946	0.04%
2022/06/29	4.6	492.31	2.3	495.88	491.00	2.4	29,671	0.01%
2022/06/28	0.4	497.93	7.1	497.44	497.50	-6.7	29,540	-0.02%
2022/06/27	3.1	501.67	11.5	500.89	498.50	-8.3	29,972	-0.03%
2022/06/24	5.9	487.08	4.1	487.56	486.50	1.8	29,589	0.01%
2022/06/23	13.8	487.68	3.6	487.13	485.50	10.2	29,563	0.03%
2022/06/22	28.3	497.32	11.2	495.26	494.50	17.1	29,273	0.06%
2022/06/21	6.3	501.17	11.3	502.16	505.00	-5	29,091	-0.02%
2022/06/20	23.1	497.92	12	497.28	498.00	11.2	28,969	0.04%
2022/06/17	20.7	501.74	3	501.01	501.00	17.7	28,737	0.06%
2022/06/16	4.8	511.33	2.1	514.51	508.00	2.7	28,369	0.01%
2022/06/15	19.9	509.75	5.2	512.42	509.00	14.7	28,692	0.05%
2022/06/14	20.7	509.45	8.1	509.42	513.00	12.6	29,113	0.04%
2022/06/13	22.2	516.94	9	516.00	516.00	13.2	29,231	0.05%
2022/06/10	13.3	530.73	0.1	532.00	530.00	13.3	29,915	0.04%
2022/06/09	1.2	540.04	2	541.00	541.00	-0.8	30,121	0.00%
2022/06/08	1.3	542.31	7.6	542.38	544.00	-6.3	30,495	-0.02%
2022/06/07	5.2	534.36	0	538.00	535.00	5.2	30,939	0.02%
2022/06/06	3.2	540.78	4.3	542.68	540.00	-1	31,482	0.00%
2022/06/02	4.1	542.01	0	542.00	540.00	4.1	32,503	0.01%
2022/06/01	12.1	550.61	6.9	551.80	549.00	5.2	33,586	0.02%
2022/05/31	0.1	545.14	12.9	551.09	560.00	-12.8	34,031	-0.04%
2022/05/30	1	540.01	16.5	541.08	547.00	-15.5	33,392	-0.05%
2022/05/27	1.1	529.47	8.6	525.48	530.00	-7.5	33,493	-0.02%
2022/05/26	12.3	518.78	5.2	521.66	514.00	7.2	34,140	0.02%
2022/05/25	2.4	525.00	13.3	521.78	524.00	-10.9	35,151	-0.03%
2022/05/24	10.3	527.64	0.3	521.77	520.00	9.9	36,006	0.03%
2022/05/23	3.3	530.98	1.3	532.60	528.00	2.1	36,242	0.01%
2022/05/20	6.7	526.22	5.5	526.92	530.00	1.3	36,525	0.00%
2022/05/19	10.4	523.73	4.1	522.27	522.00	6.3	36,544	0.02%
2022/05/18	10.1	537.89	8.1	538.47	538.00	2	36,409	0.01%
2022/05/17	2.4	531.17	4.3	526.12	530.00	-2	36,201	-0.01%
2022/05/16	6.4	523.16	4.6	521.96	520.00	1.7	36,213	0.00%
2022/05/13	4.7	510.72	3.3	511.67	511.00	1.4	36,226	0.00%
2022/05/12	14	511.06	1.3	512.17	505.00	12.8	36,205	0.04%
2022/05/11	55.2	521.07	4.5	521.13	521.00	50.8	36,111	0.14%
2022/05/10	20.2	512.54	13.8	506.53	518.00	6.4	36,236	0.02%
2022/05/09	11.8	521.70	3.4	521.23	520.00	8.4	36,043	0.02%
2022/05/06	5.9	528.88	0.1	529.00	528.00	5.8	36,311	0.02%
2022/05/05	0.5	541.56	4.3	541.28	542.00	-3.8	36,719	-0.01%
2022/05/04	5.6	534.19	0	533.00	534.00	5.5	36,878	0.01%
2022/05/03	3.3	535.53	4	535.77	531.00	-0.7	37,474	0.00%
2022/04/29	86.1	546.56	6.6	541.05	538.00	79.5	37,822	0.21%
2022/04/28	16.1	527.81	10.5	525.00	531.00	5.6	38,037	0.01%
2022/04/27	36.3	529.44	129.7	529.00	526.00	-93.4	38,056	-0.25%	大賣/
2022/04/26	18.5	546.80	2.2	546.93	546.00	16.3	37,799	0.04%
2022/04/25	22.5	548.52	9.7	548.07	547.00	12.8	37,929	0.03%
2022/04/22	17.7	558.10	3.1	559.00	558.00	14.6	38,201	0.04%
2022/04/21	3.8	568.43	3.1	566.77	565.00	0.7	39,298	0.00%
2022/04/20	3	566.22	0.1	565.17	570.00	2.9	39,626	0.01%
2022/04/19	3.8	565.15	3	565.67	565.00	0.8	39,813	0.00%
2022/04/18	4.1	561.99	3.1	561.13	561.00	1	40,089	0.00%
2022/04/15	34.2	562.81	0.1	565.00	562.00	34.1	40,464	0.08%
2022/04/14	7.6	575.06	1.4	575.98	573.00	6.2	40,632	0.02%
2022/04/13	2.7	573.33	9.1	571.79	573.00	-6.4	41,201	-0.02%
2022/04/12	11.8	556.13	0.2	561.16	557.00	11.6	41,763	0.03%
2022/04/11	45.5	560.73	5	562.60	558.00	40.5	42,575	0.10%
2022/04/08	15.5	567.45	8.3	566.32	567.00	7.2	43,114	0.02%
2022/04/07	37.8	570.08	6.5	571.54	566.00	31.3	42,975	0.07%
2022/04/06	23.2	578.21	1.1	577.24	578.00	22.1	42,670	0.05%
2022/04/01	16.6	585.85	0.1	587.17	589.00	16.5	42,608	0.04%
2022/03/31	2.6	596.81	6.4	596.26	597.00	-3.8	42,383	-0.01%
2022/03/30	2.4	599.21	26.5	599.04	600.00	-24.1	42,190	-0.06%
2022/03/29	0.8	587.22	15.8	585.38	589.00	-15.1	41,780	-0.04%
2022/03/28	17.1	583.46	1	584.04	584.00	16.1	41,696	0.04%
2022/03/25	2.2	595.94	16.7	596.44	598.00	-14.6	41,541	-0.04%
2022/03/24	5.4	589.50	0.4	589.93	591.00	5	41,462	0.01%
2022/03/23	3.7	588.91	8.7	588.87	590.00	-4.9	41,530	-0.01%
2022/03/22	3.8	581.99	0.1	583.98	583.00	3.7	41,462	0.01%
2022/03/21	2.1	586.43	57.2	586.26	586.00	-55.1	41,489	-0.13%
2022/03/18	4.6	579.15	6.6	579.83	581.00	-2	41,509	0.00%
2022/03/17	5.6	580.14	16.4	579.46	582.00	-10.9	41,034	-0.03%
2022/03/16	28.5	557.43	3.1	558.35	558.00	25.4	40,193	0.06%
2022/03/15	64	559.68	3.5	559.29	558.00	60.5	39,654	0.15%
2022/03/14	12.2	574.37	3.5	574.49	572.00	8.7	38,771	0.02%
2022/03/11	42.1	577.83	4	577.02	575.00	38.1	38,519	0.10%
2022/03/10	15.1	586.92	6.2	587.21	587.00	8.9	38,267	0.02%
2022/03/09	21.9	570.40	1.1	570.09	568.00	20.9	37,892	0.06%
2022/03/08	51.9	565.54	5.3	563.10	563.00	46.7	37,776	0.12%
2022/03/07	83.5	578.05	5.3	577.62	576.00	78.1	36,818	0.21%
2022/03/04	37.9	595.21	2	594.03	595.00	35.9	36,413	0.10%
2022/03/03	24.1	603.40	2	602.50	602.00	22.1	35,872	0.06%
2022/03/02	15.1	601.28	0	0.00	601.00	15.1	35,752	0.04%
2022/03/01	22.5	603.98	2	604.55	604.00	20.5	35,275	0.06%
2022/02/25	38.3	605.29	4.1	604.49	604.00	34.2	34,503	0.10%
2022/02/24	51.8	612.55	7.6	612.01	604.00	44.2	33,345	0.13%
2022/02/23	13.6	624.34	3.1	624.06	625.00	10.5	32,459	0.03%
2022/02/22	22.7	626.98	1	627.03	627.00	21.7	32,519	0.07%
2022/02/21	13.7	633.40	0.5	634.98	632.00	13.2	32,286	0.04%
2022/02/18	6.8	637.82	0.1	639.00	637.00	6.7	32,218	0.02%
2022/02/17	1.3	644.54	2.6	645.00	645.00	-1.2	32,220	0.00%
2022/02/16	8	643.09	7.3	643.46	646.00	0.8	32,177	0.00%
2022/02/15	10.6	634.91	6.1	633.87	633.00	4.6	32,021	0.01%
2022/02/14	11.8	636.92	4.5	637.56	637.00	7.3	31,963	0.02%
2022/02/11	2.8	646.46	3.2	647.94	650.00	-0.4	31,766	0.00%
2022/02/10	1.2	639.33	13.5	642.34	649.00	-12.3	31,980	-0.04%
2022/02/09	10	631.82	3.1	632.74	633.00	6.9	31,733	0.02%
2022/02/08	13.5	632.25	1	643.00	628.00	12.5	31,787	0.04%
2022/02/07	5	637.35	1.1	634.05	635.00	4	31,425	0.01%
2022/01/26	12.9	637.34	5.4	638.35	636.00	7.5	30,649	0.02%
2022/01/25	19.2	641.25	11.4	641.37	641.00	7.8	30,403	0.03%
2022/01/24	7.8	644.99	9.6	646.58	653.00	-1.8	29,800	-0.01%
2022/01/21	25.1	641.80	5.6	641.80	641.00	19.5	29,444	0.07%
2022/01/20	11.3	649.69	3.7	654.06	651.00	7.6	28,894	0.03%
2022/01/19	4.4	656.45	9.3	653.94	654.00	-4.9	28,369	-0.02%
2022/01/18	30.8	669.51	3.4	671.66	662.00	27.5	28,030	0.10%
2022/01/17	10.7	683.18	18.4	683.46	683.00	-7.7	27,585	-0.03%
2022/01/14	14.7	668.09	42.3	669.35	672.00	-27.7	26,825	-0.10%
2022/01/13	2.7	660.12	13.1	658.26	661.00	-10.3	25,511	-0.04%
2022/01/12	10.7	656.78	15	655.97	660.00	-4.3	25,150	-0.02%
2022/01/11	1.5	643.51	4.7	644.07	651.00	-3.3	24,793	-0.01%
2022/01/10	4.4	636.46	4.3	637.07	643.00	0.2	24,559	0.00%
2022/01/07	11.3	636.08	0.1	640.64	634.00	11.2	24,807	0.05%
2022/01/06	9	640.41	7.3	640.73	644.00	1.7	24,402	0.01%
2022/01/05	23.7	659.77	33.5	658.95	650.00	-9.9	23,830	-0.04%
2022/01/04	15.7	651.56	52.9	650.76	656.00	-37.2	23,113	-0.16%
2022/01/03	10.1	629.30	63.4	627.86	631.00	-53.4	22,096	-0.24%
2021/12/30	0.2	616.33	7.5	616.06	615.00	-7.4	21,411	-0.03%
2021/12/29	3.6	617.52	14.9	617.16	616.00	-11.3	21,625	-0.05%
2021/12/28	3.4	611.74	26	613.70	615.00	-22.6	21,780	-0.10%
2021/12/27	2.1	608.00	6.7	608.73	606.00	-4.6	21,565	-0.02%
2021/12/24	1	605.99	3.7	606.64	604.00	-2.7	21,905	-0.01%
2021/12/23	0.5	603.02	16.9	605.22	606.00	-16.4	22,229	-0.07%
2021/12/22	0.1	599.38	0.1	599.00	600.00	0.1	22,772	0.00%
2021/12/21	1.2	598.04	0	0.00	597.00	1.2	22,887	0.01%
2021/12/20	9.9	599.02	0	0.00	598.00	9.9	22,928	0.04%
2021/12/17	1.3	601.13	3.2	603.90	607.00	-1.9	22,850	-0.01%
2021/12/16	1	603.01	8.1	604.48	605.00	-7.1	22,810	-0.03%
2021/12/15	6	598.69	0.1	600.00	600.00	5.9	23,123	0.03%
2021/12/14	2.6	597.50	2.1	597.56	599.00	0.5	23,438	0.00%
2021/12/13	2.1	604.62	0	0.00	601.00	2.1	23,437	0.01%
2021/12/10	0.2	604.53	1.2	605.01	605.00	-1.1	23,532	0.00%
2021/12/09	0.2	603.34	4.1	606.21	608.00	-3.9	23,598	-0.02%
2021/12/08	1.1	608.68	4.3	610.89	602.00	-3.2	23,667	-0.01%
2021/12/07	19.7	598.80	0.4	603.44	607.00	19.4	23,591	0.08%
2021/12/06	4.6	602.22	0.2	605.45	600.00	4.4	23,593	0.02%
2021/12/03	5.2	608.02	2.6	609.02	608.00	2.7	23,830	0.01%
2021/12/02	1.1	605.30	32.7	612.42	615.00	-31.6	23,887	-0.13%
2021/12/01	1.9	597.89	3.1	601.64	600.00	-1.2	24,062	0.00%
2021/11/30	1.4	594.93	1	596.03	596.00	0.4	24,563	0.00%
2021/11/29	4.7	595.88	3	593.35	593.00	1.7	23,931	0.01%
2021/11/26	24	595.20	0.1	596.00	596.00	23.9	24,042	0.10%
2021/11/25	0.3	603.64	0	0.00	603.00	0.3	24,477	0.00%
2021/11/24	5	606.05	0.1	608.00	603.00	4.8	24,888	0.02%
2021/11/23	1.3	611.96	0.7	612.70	612.00	0.6	24,999	0.00%
2021/11/22	1.3	617.31	0.6	615.01	615.00	0.7	25,405	0.00%
2021/11/19	4	622.00	24.1	619.30	618.00	-20.1	25,525	-0.08%
2021/11/18	0.1	610.00	6.6	610.33	613.00	-6.5	25,347	-0.03%
2021/11/17	1.3	609.53	3.5	614.33	610.00	-2.1	25,574	-0.01%
2021/11/16	0.3	608.32	1.9	609.79	610.00	-1.6	26,005	-0.01%
2021/11/15	0.2	607.50	3.4	608.43	608.00	-3.2	26,303	-0.01%
2021/11/12	4.3	603.65	1.5	605.19	604.00	2.7	26,772	0.01%
2021/11/11	2.2	604.40	0.3	604.69	606.00	1.9	27,033	0.01%
2021/11/10	1.4	610.43	4.4	610.94	612.00	-3	27,047	-0.01%
2021/11/09	1	613.93	21	613.12	611.00	-20	27,155	-0.07%
2021/11/08	1.5	599.72	9.9	599.98	602.00	-8.4	26,754	-0.03%
2021/11/05	0.4	597.88	17.3	598.00	600.00	-16.9	26,758	-0.06%
2021/11/04	4.8	586.70	1	585.00	587.00	3.8	26,490	0.01%
2021/11/03	2.2	594.40	1.2	593.09	592.00	1	26,481	0.00%
2021/11/02	2.1	592.46	0.1	593.19	592.00	2	26,538	0.01%
2021/11/01	1.2	591.76	0.1	591.00	590.00	1.1	26,537	0.00%
2021/10/29	2.6	590.65	5.1	589.81	590.00	-2.5	26,607	-0.01%
2021/10/28	0.7	593.44	0.1	593.23	595.00	0.6	26,557	0.00%
2021/10/27	0.4	595.57	5	596.80	599.00	-4.6	26,672	-0.02%
2021/10/26	1	597.00	5.5	597.00	599.00	-4.5	26,739	-0.02%
2021/10/25	3.6	591.90	1.4	594.07	593.00	2.1	26,792	0.01%
2021/10/22	1	595.01	2.2	599.67	600.00	-1.2	27,115	0.00%
2021/10/21	4.5	597.94	5.7	598.93	596.00	-1.2	27,178	0.00%
2021/10/20	1	601.98	6.1	601.64	598.00	-5.1	27,268	-0.02%
2021/10/19	0.4	598.67	5.8	599.28	600.00	-5.4	27,250	-0.02%
2021/10/18	4.1	600.31	3.5	598.04	590.00	0.6	27,394	0.00%
2021/10/15	1.5	597.35	94.5	593.57	600.00	-93	27,505	-0.34%
2021/10/14	2.7	575.53	2	573.02	573.00	0.7	26,875	0.00%
2021/10/13	5.7	571.12	9.5	570.85	571.00	-3.8	27,320	-0.01%
2021/10/12	6.7	567.86	2.3	572.22	575.00	4.4	27,970	0.02%
2021/10/08	7.3	576.18	1	582.00	575.00	6.3	27,894	0.02%
2021/10/07	3.4	577.00	6.5	578.02	580.00	-3.1	28,229	-0.01%
2021/10/06	4.7	567.14	6	569.84	571.00	-1.3	28,639	0.00%
2021/10/05	13.8	565.30	4.7	566.29	572.00	9.1	28,619	0.03%
2021/10/04	10.3	571.80	5.7	571.55	572.00	4.6	28,539	0.02%
2021/10/01	20.9	572.59	19	571.95	574.00	1.9	28,542	0.01%
2021/09/30	5.7	577.94	1.3	582.10	580.00	4.4	28,214	0.02%
2021/09/29	33.9	579.54	1.1	580.09	580.00	32.8	27,922	0.12%
2021/09/28	2.2	594.56	5.1	593.03	594.00	-2.8	27,582	-0.01%
2021/09/27	2.3	597.41	5.1	597.83	602.00	-2.9	27,608	-0.01%
2021/09/24	0.2	593.35	0.3	594.69	598.00	-0.1	27,588	0.00%
2021/09/23	0.6	590.44	3.3	590.15	588.00	-2.7	27,724	-0.01%
2021/09/22	34.8	586.87	5	586.60	586.00	29.8	27,840	0.11%
2021/09/17	3	603.32	2.6	606.71	600.00	0.5	27,413	0.00%
2021/09/16	15.9	602.24	2.2	601.83	600.00	13.7	27,048	0.05%
2021/09/15	8.6	608.92	0.1	610.93	607.00	8.5	26,949	0.03%
2021/09/14	6.3	613.38	2.4	615.16	613.00	3.9	27,131	0.01%
2021/09/13	8.3	614.68	0.7	615.72	615.00	7.6	27,354	0.03%
2021/09/10	4.6	618.23	12.3	620.05	622.00	-7.8	27,838	-0.03%
2021/09/09	9.3	614.78	3.5	616.29	619.00	5.7	28,111	0.02%
2021/09/08	9.5	616.52	7.4	615.32	619.00	2.1	28,180	0.01%
2021/09/07	8.8	627.42	4.8	627.45	623.00	4	27,980	0.01%
2021/09/06	8.3	630.50	54.9	629.35	631.00	-46.6	27,971	-0.17%
2021/09/03	8.7	617.92	43.7	617.70	620.00	-35	27,449	-0.13%
2021/09/02	1.2	609.31	13.8	613.32	607.00	-12.6	27,066	-0.05%
2021/09/01	0.4	610.38	3.8	611.43	613.00	-3.4	26,999	-0.01%
2021/08/31	1.7	608.42	23.8	606.83	614.00	-22.1	26,721	-0.08%
2021/08/30	1.1	600.83	26.5	601.46	605.00	-25.4	26,128	-0.10%
2021/08/27	1	596.93	18.8	597.51	599.00	-17.8	25,782	-0.07%
2021/08/26	5.9	598.63	13.9	596.69	594.00	-7.9	25,682	-0.03%
2021/08/25	5.4	583.01	6.7	582.15	585.00	-1.3	25,316	-0.01%
2021/08/24	4.3	573.22	6.7	573.17	572.00	-2.4	25,155	-0.01%
2021/08/23	4.1	563.60	9.6	567.87	566.00	-5.4	25,251	-0.02%
2021/08/20	7.4	558.34	7.8	554.00	552.00	-0.4	25,175	0.00%
2021/08/19	17	563.43	5.6	565.27	559.00	11.3	25,451	0.04%
2021/08/18	18.7	570.49	6.1	570.69	574.00	12.6	25,116	0.05%
2021/08/17	6.3	579.70	3.1	580.98	580.00	3.2	24,938	0.01%
2021/08/16	3.5	580.05	4.8	581.93	584.00	-1.3	24,674	-0.01%
2021/08/13	8.6	580.25	1.2	581.69	581.00	7.5	24,808	0.03%
2021/08/12	3.5	584.53	0	586.00	586.00	3.5	24,928	0.01%
2021/08/11	4.6	586.35	1.6	586.90	590.00	3	25,152	0.01%
2021/08/10	0.2	590.87	8.5	591.23	591.00	-8.3	25,546	-0.03%
2021/08/09	3.1	584.45	3.3	590.53	595.00	-0.2	26,196	0.00%
2021/08/06	2	588.03	3.1	589.01	591.00	-1.1	26,530	0.00%
2021/08/05	0	594.06	6	596.11	596.00	-5.9	27,414	-0.02%
2021/08/04	0.1	594.03	6.7	596.46	596.00	-6.6	29,354	-0.02%
2021/08/03	1	591.91	6	592.65	594.00	-4.9	30,002	-0.02%
2021/08/02	0.2	583.73	5.4	585.75	590.00	-5.2	29,962	-0.02%
2021/07/30	4.5	580.11	0.2	581.00	580.00	4.2	30,038	0.01%
2021/07/29	2.7	578.84	2	580.00	583.00	0.7	30,233	0.00%
2021/07/28	18.2	575.24	6.1	575.32	579.00	12.1	30,333	0.04%
2021/07/27	0.9	582.30	6.2	581.39	580.00	-5.3	30,401	-0.02%
2021/07/26	10.6	581.53	5.2	582.00	580.00	5.3	30,799	0.02%
2021/07/23	7.8	584.39	2.3	585.62	585.00	5.5	30,969	0.02%
2021/07/22	0.3	591.84	6.2	591.66	591.00	-5.9	31,114	-0.02%
2021/07/21	9.1	582.98	3.1	584.29	585.00	6	31,118	0.02%
2021/07/20	9.8	581.57	4.8	581.69	581.00	5	31,202	0.02%
2021/07/19	28.8	580.96	25.2	580.93	582.00	3.7	31,407	0.01%
2021/07/16	56	590.66	3.3	590.19	589.00	52.7	31,294	0.17%
2021/07/15	3	611.82	11.5	612.38	614.00	-8.5	30,968	-0.03%
2021/07/14	3.6	612.56	21	612.51	613.00	-17.5	31,179	-0.06%
2021/07/13	7.1	602.15	49.8	604.77	607.00	-42.8	30,943	-0.14%
2021/07/12	5.1	592.39	10.1	593.99	593.00	-5	30,876	-0.02%
2021/07/09	13.4	582.14	1.5	582.85	584.00	11.9	30,911	0.04%
2021/07/08	4.3	588.10	1.2	588.29	588.00	3.1	30,928	0.01%
2021/07/07	5.2	590.19	4.7	591.25	594.00	0.5	31,008	0.00%
2021/07/06	4.5	590.91	1.3	591.00	592.00	3.2	31,101	0.01%
2021/07/05	4.8	591.80	7.5	594.54	591.00	-2.7	31,340	-0.01%
2021/07/02	12.4	588.46	19	589.81	588.00	-6.6	31,258	-0.02%
2021/07/01	3.6	592.98	7.1	593.56	593.00	-3.5	31,362	-0.01%
2021/06/30	1.1	596.17	7.7	598.04	595.00	-6.6	31,667	-0.02%
2021/06/29	7.4	594.45	20.4	594.57	595.00	-13	31,970	-0.04%
2021/06/28	1.3	587.44	2.1	587.83	590.00	-0.9	32,137	0.00%
2021/06/25	4.2	592.47	2.3	594.61	591.00	2	32,438	0.01%
2021/06/24	1.2	590.23	3.1	590.07	590.00	-1.9	32,754	-0.01%
2021/06/23	3.5	589.19	13	593.72	595.00	-9.5	33,092	-0.03%
2021/06/22	15.1	582.09	11.4	582.98	578.00	3.6	33,647	0.01%
2021/06/21	49.9	586.08	6.4	586.25	583.00	43.5	34,968	0.12%
2021/06/18	6.4	602.54	4.4	603.69	603.00	2	34,720	0.01%
2021/06/17	7.5	600.33	1.3	601.80	606.00	6.3	34,743	0.02%
2021/06/16	8.1	605.62	14.4	606.63	605.00	-6.3	35,540	-0.02%
2021/06/15	4.7	607.34	36.7	607.84	609.00	-32.1	35,598	-0.09%
2021/06/11	3.2	601.89	17.7	601.82	602.00	-14.5	35,823	-0.04%
2021/06/10	5.5	590.71	5.6	595.90	599.00	0	36,035	0.00%
2021/06/09	7.3	584.51	0.1	584.07	586.00	7.2	36,016	0.02%
2021/06/08	2.1	590.55	2.3	591.08	589.00	-0.2	36,234	0.00%
2021/06/07	5.7	587.03	8.8	591.75	592.00	-3.1	36,918	-0.01%
2021/06/04	8.1	591.66	5.8	592.97	595.00	2.4	37,301	0.01%
2021/06/03	3.4	597.07	6	598.88	596.00	-2.6	38,183	-0.01%
2021/06/02	2.4	597.18	1.4	598.88	595.00	1	38,551	0.00%
2021/06/01	3.4	596.32	2.9	596.74	598.00	0.5	39,517	0.00%
2021/05/31	6.1	595.15	8.8	594.54	597.00	-2.7	40,346	-0.01%
2021/05/28	3.2	590.50	15	589.37	590.00	-11.7	40,639	-0.03%
2021/05/27	11.5	576.37	0.1	577.08	582.00	11.3	41,053	0.03%
2021/05/26	0.2	583.47	6.2	584.12	585.00	-6	41,879	-0.01%
2021/05/25	4.1	577.81	22.6	579.98	583.00	-18.4	42,287	-0.04%
2021/05/24	6.4	567.78	6.1	569.53	568.00	0.2	42,837	0.00%
2021/05/21	10.7	571.73	5.7	573.75	573.00	5	43,410	0.01%
2021/05/20	6	562.23	13.1	563.46	567.00	-7.1	43,561	-0.02%
2021/05/19	24.8	568.84	13.2	570.06	567.00	11.6	43,903	0.03%
2021/05/18	3	566.90	18.6	563.56	572.00	-15.5	44,304	-0.04%
2021/05/17	13.5	547.84	35.5	548.72	549.00	-22.1	45,369	-0.05%
2021/05/14	9.2	557.03	17	556.20	557.00	-7.7	45,319	-0.02%
2021/05/13	16	553.43	13.5	551.94	547.00	2.5	45,467	0.01%
2021/05/12	48.6	551.39	60.9	550.11	560.00	-12.4	45,166	-0.03%
2021/05/11	49.8	574.55	3.6	575.03	571.00	46.2	44,280	0.10%
2021/05/10	20.6	590.10	4.2	589.74	589.00	16.4	44,416	0.04%
2021/05/07	9.6	596.55	12	596.51	599.00	-2.4	45,584	-0.01%
2021/05/06	5.4	584.91	12.2	586.47	587.00	-6.8	46,722	-0.01%
2021/05/05	23.5	586.84	9	586.33	585.00	14.5	47,208	0.03%
2021/05/04	11.1	586.94	20	590.21	591.00	-9	48,387	-0.02%
2021/05/03	29.4	591.07	5.4	590.59	588.00	24	49,264	0.05%
2021/04/29	12	601.97	26.7	603.80	600.00	-14.6	50,651	-0.03%
2021/04/28	11.6	602.48	4.3	603.96	602.00	7.2	51,603	0.01%
2021/04/27	8.7	607.34	18.9	608.93	610.00	-10.3	52,569	-0.02%
2021/04/26	6.4	606.76	17	606.37	610.00	-10.6	52,974	-0.02%
2021/04/23	4.3	594.22	13.2	597.96	602.00	-8.9	53,221	-0.02%
2021/04/22	24.6	593.40	10.3	594.43	591.00	14.3	54,289	0.03%
2021/04/21	28.3	595.06	10.4	593.51	592.00	17.9	54,977	0.03%
2021/04/20	26.6	599.19	14.1	599.93	602.00	12.5	55,381	0.02%
2021/04/19	12.2	602.79	9.9	603.96	603.00	2.2	55,639	0.00%
2021/04/16	32.3	605.78	8.8	605.69	610.00	23.6	56,050	0.04%
2021/04/15	7.6	612.43	21.6	613.46	619.00	-14	56,233	-0.02%
2021/04/14	14.6	604.47	13.8	603.37	612.00	0.8	56,528	0.00%
2021/04/13	4.5	607.05	6.5	607.77	605.00	-2	56,911	0.00%
2021/04/12	12.5	606.96	10.5	607.71	605.00	2.1	57,051	0.00%
2021/04/09	6.4	609.57	9.2	611.78	610.00	-2.7	57,321	0.00%
2021/04/08	6.5	605.86	10.7	610.63	613.00	-4.2	57,365	-0.01%
2021/04/07	1.2	609.03	7.7	610.58	610.00	-6.6	57,737	-0.01%
2021/04/06	4.2	611.38	40.1	612.30	610.00	-35.8	57,660	-0.06%
2021/04/01	1.8	598.52	41.6	598.73	602.00	-39.8	57,368	-0.07%
2021/03/31	27.8	591.76	13.8	590.44	587.00	14	56,856	0.02%
2021/03/30	15.4	595.27	11.6	596.27	597.00	3.8	56,461	0.01%
2021/03/29	12.1	598.54	21.7	598.24	599.00	-9.6	56,211	-0.02%
2021/03/26	9.6	586.12	11.6	586.28	590.00	-2	55,953	0.00%
2021/03/25	32.3	574.27	12.6	575.92	575.00	19.7	55,920	0.04%
2021/03/24	69.5	577.78	12.4	578.47	576.00	57.1	55,457	0.10%
2021/03/23	4.6	595.61	4.4	597.08	594.00	0.2	54,309	0.00%
2021/03/22	20.6	591.34	6.7	592.63	593.00	13.9	54,686	0.03%
2021/03/19	30.2	593.25	7.6	593.54	591.00	22.6	54,782	0.04%
2021/03/18	7.2	605.36	6.7	605.09	602.00	0.6	54,107	0.00%
2021/03/17	17.7	605.68	5.4	606.45	604.00	12.3	54,378	0.02%
2021/03/16	8.2	609.73	15.5	611.29	613.00	-7.3	54,428	-0.01%
2021/03/15	5.4	610.08	4.7	611.87	611.00	0.7	54,533	0.00%
2021/03/12	18.6	614.60	13.5	613.78	614.00	5.1	54,756	0.01%
2021/03/11	13.3	606.21	15.6	604.99	609.00	-2.4	54,940	0.00%
2021/03/10	7.4	596.42	4.2	597.70	597.00	3.2	54,886	0.01%
2021/03/09	32.8	590.03	14.8	590.53	595.00	18.1	54,812	0.03%
2021/03/08	23.4	603.35	25	603.89	598.00	-1.6	54,509	0.00%
2021/03/05	30.2	595.60	13.5	597.11	601.00	16.7	54,407	0.03%
2021/03/04	45.5	604.34	6.1	603.55	601.00	39.4	55,072	0.07%
2021/03/03	19.1	612.14	17.2	614.48	622.00	1.8	54,495	0.00%
2021/03/02	19.7	615.29	12.2	617.06	609.00	7.5	54,173	0.01%
2021/02/26	106	612.26	8.6	612.56	606.00	97.4	53,964	0.18%	大買/
2021/02/25	15.7	632.01	14.3	633.78	635.00	1.4	52,692	0.00%
2021/02/24	51.5	628.97	13.4	630.83	625.00	38.1	52,607	0.07%
2021/02/23	39.2	639.17	5.5	639.29	641.00	33.7	52,044	0.06%
2021/02/22	35.9	655.00	17.4	656.25	650.00	18.5	51,947	0.04%
2021/02/19	21.1	652.37	13.4	652.96	652.00	7.8	52,176	0.01%
2021/02/18	37.9	661.89	10.6	662.10	660.00	27.3	52,545	0.05%
2021/02/17	40.8	664.03	71	663.39	663.00	-30.2	53,026	-0.06%
2021/02/05	15	636.44	39	635.76	632.00	-24	51,751	-0.05%
2021/02/04	19.7	626.75	8.5	625.09	627.00	11.3	51,532	0.02%
2021/02/03	35.7	637.46	23.6	633.33	630.00	12.1	51,372	0.02%
2021/02/02	30	630.27	40.1	631.04	632.00	-10.1	51,141	-0.02%
2021/02/01	30.5	599.92	53.6	594.67	611.00	-23.1	50,489	-0.05%
2021/01/29	47.2	606.34	38.7	605.75	591.00	8.6	49,869	0.02%
2021/01/28	68.4	600.99	48.8	601.83	601.00	19.6	48,943	0.04%
2021/01/27	38.1	617.79	49.9	616.87	615.00	-11.7	47,962	-0.02%
2021/01/26	83.1	627.04	47.1	619.86	617.00	36	47,470	0.08%
2021/01/25	67.2	635.55	52.2	634.24	633.00	15	46,362	0.03%
2021/01/22	127.9	656.55	30.7	655.84	649.00	97.1	45,606	0.21%	大買/
2021/01/21	58.4	657.03	28.2	664.03	673.00	30.1	44,212	0.07%
2021/01/20	41.7	641.92	54.3	642.64	647.00	-12.6	43,140	-0.03%
2021/01/19	24.6	622.89	29.8	622.59	627.00	-5.3	42,109	-0.01%
2021/01/18	23.6	602.20	12.2	603.62	607.00	11.4	41,518	0.03%
2021/01/15	35.6	612.72	38	613.01	601.00	-2.4	41,069	-0.01%
2021/01/14	48.7	593.50	8.1	591.56	592.00	40.6	39,930	0.10%
2021/01/13	14	598.98	22.5	596.54	605.00	-8.5	39,145	-0.02%
2021/01/12	10.8	587.87	13.1	589.48	591.00	-2.3	38,521	-0.01%
2021/01/11	22.3	578.39	8.9	579.34	584.00	13.4	38,259	0.04%
2021/01/08	43.8	577.48	13.9	576.95	580.00	30	38,224	0.08%
2021/01/07	9.8	563.92	14.1	560.71	565.00	-4.3	38,028	-0.01%
2021/01/06	15.5	550.37	13.9	551.27	549.00	1.6	37,855	0.00%
2021/01/05	1.4	537.54	48.2	538.59	542.00	-46.9	37,732	-0.12%
2021/01/04	13.7	533.62	20.6	533.69	536.00	-6.9	38,236	-0.02%
2020/12/31	9.1	526.33	8.6	526.34	530.00	0.6	38,602	0.00%
2020/12/30	5.1	519.44	12.1	521.34	525.00	-7	38,818	-0.02%
2020/12/29	22.9	514.03	7.1	514.44	515.00	15.8	38,642	0.04%
2020/12/28	5	513.80	5.1	513.21	515.00	-0.1	38,859	0.00%
2020/12/25	10.3	512.97	3	513.02	511.00	7.3	38,996	0.02%
2020/12/24	2.2	509.66	2	509.50	510.00	0.2	39,326	0.00%
2020/12/23	6.3	508.27	37	509.03	509.00	-30.7	39,646	-0.08%
2020/12/22	7.5	512.06	1.1	510.00	509.00	6.5	39,989	0.02%
2020/12/21	2	509.51	19.1	512.06	516.00	-17.1	40,943	-0.04%
2020/12/18	8.4	508.94	22.1	509.32	510.00	-13.6	41,123	-0.03%
2020/12/17	10.1	509.23	13.1	511.68	508.00	-3	41,059	-0.01%
2020/12/16	8.3	511.85	25.3	513.87	512.00	-17	41,077	-0.04%
2020/12/15	25.4	506.32	5.4	505.48	504.00	20.1	41,083	0.05%
2020/12/14	20.1	508.89	0.1	512.00	508.00	20.1	41,120	0.05%
2020/12/11	29.8	511.07	27.1	511.81	516.00	2.6	41,686	0.01%
2020/12/10	24.1	511.93	5	511.41	512.00	19	41,575	0.05%
2020/12/09	19.7	522.37	3	522.35	520.00	16.7	41,518	0.04%
2020/12/08	14.5	518.00	7.5	520.00	524.00	7	41,368	0.02%
2020/12/07	19.8	509.81	12.5	509.71	514.00	7.3	41,273	0.02%
2020/12/04	10.3	501.11	21	500.61	503.00	-10.8	41,210	-0.03%
2020/12/03	7.6	497.39	3	496.36	497.00	4.5	40,753	0.01%
2020/12/02	13.9	497.38	25.9	497.35	499.00	-12	40,690	-0.03%
2020/12/01	5	488.46	9.2	488.33	490.00	-4.2	40,613	-0.01%
2020/11/30	26	486.36	3.1	489.07	480.50	23	40,578	0.06%
2020/11/27	13.6	487.86	2	488.75	489.00	11.6	39,162	0.03%
2020/11/26	11	489.82	4.5	492.28	489.00	6.5	39,236	0.02%
2020/11/25	12.1	489.49	4	491.15	487.00	8	40,109	0.02%
2020/11/24	17	493.77	2.3	499.04	492.00	14.7	40,365	0.04%
2020/11/23	3.1	494.93	14.1	495.05	496.50	-11	40,657	-0.03%
2020/11/20	10.7	488.10	6.5	488.23	488.00	4.2	40,675	0.01%
2020/11/19	14.7	492.01	4	493.25	490.00	10.7	40,736	0.03%
2020/11/18	8.4	492.48	13.5	491.84	497.00	-5.1	40,806	-0.01%
2020/11/17	42.2	496.51	27.5	494.78	485.50	14.7	40,662	0.04%
2020/11/16	43.4	475.02	67.5	474.42	484.00	-24.1	40,705	-0.06%
2020/11/13	1.2	457.17	21.1	459.95	462.00	-19.9	39,864	-0.05%
2020/11/12	7.6	459.24	72.2	459.45	458.00	-64.6	40,040	-0.16%
2020/11/11	53.1	454.63	22	453.82	457.00	31	39,939	0.08%
2020/11/10	27.5	451.77	12.6	450.15	451.00	14.9	39,717	0.04%
2020/11/09	9.1	456.63	26.8	457.90	458.50	-17.7	39,875	-0.04%
2020/11/06	3.2	452.78	93.3	454.53	452.50	-90.1	40,088	-0.22%
2020/11/05	8.3	447.93	25.5	449.32	451.00	-17.2	40,159	-0.04%
2020/11/04	4.4	444.58	10.3	448.35	450.00	-5.8	40,178	-0.01%
2020/11/03	8.7	439.58	12.7	440.37	441.00	-4	40,162	-0.01%
2020/11/02	21.2	431.35	19	431.13	435.50	2.2	40,339	0.01%
2020/10/30	26.2	434.78	8	435.56	432.00	18.2	40,567	0.04%
2020/10/29	85	437.14	6	438.17	437.00	79	40,460	0.20%
2020/10/28	31.9	444.80	1	444.00	444.00	30.9	41,043	0.08%
2020/10/27	18.2	446.74	1	447.50	447.00	17.2	41,462	0.04%
2020/10/26	14.1	450.94	3.2	451.56	450.00	10.9	42,280	0.03%
2020/10/23	10	453.30	4	452.88	452.00	6	43,453	0.01%
2020/10/22	5.1	450.65	2	452.50	455.00	3.1	45,906	0.01%
2020/10/21	7.1	453.16	1	454.98	453.00	6.1	47,165	0.01%
2020/10/20	4.1	453.26	9	455.39	451.00	-5	48,141	-0.01%
2020/10/19	1.2	455.59	13	453.46	457.50	-11.8	48,474	-0.02%
2020/10/16	18.1	450.47	17.6	452.38	449.00	0.5	48,628	0.00%
2020/10/15	21.4	452.64	20	454.03	453.00	1.4	48,917	0.00%
2020/10/14	7	458.50	4.4	458.70	459.00	2.7	48,833	0.01%
2020/10/13	10.3	459.85	46.1	461.92	462.00	-35.8	49,248	-0.07%
2020/10/12	3.1	460.31	44.2	458.88	460.00	-41.1	49,622	-0.08%
2020/10/08	6.1	451.68	45.2	451.42	453.00	-39.1	49,767	-0.08%
2020/10/07	5.1	441.54	18.7	441.98	443.00	-13.6	49,781	-0.03%
2020/10/06	3.1	439.18	27.1	439.39	439.50	-24	49,865	-0.05%
2020/10/05	7	433.36	10	436.45	432.50	-3	50,282	-0.01%
2020/09/30	2.2	432.87	5.5	433.91	433.00	-3.3	50,324	-0.01%
2020/09/29	9	431.33	11	431.77	431.00	-2	50,380	0.00%
2020/09/28	16	427.72	16	428.29	431.50	0	50,826	0.00%
2020/09/25	11.1	424.79	16	426.25	424.00	-4.9	51,210	-0.01%
2020/09/24	63.5	425.05	12	424.08	423.00	51.5	51,452	0.10%
2020/09/23	54.1	434.52	15.6	434.62	433.50	38.5	50,700	0.08%
2020/09/22	43.1	438.13	36	436.88	437.00	7.1	50,432	0.01%
2020/09/21	25.5	441.72	10.2	445.62	440.00	15.3	50,647	0.03%
2020/09/18	12.3	445.82	9	447.11	444.00	3.3	50,933	0.01%
2020/09/17	30.3	450.68	3	449.33	448.50	27.3	50,962	0.05%
2020/09/16	6.2	458.32	22.2	458.79	458.00	-16	50,951	-0.03%
2020/09/15	28	441.86	19.1	444.35	445.00	9	50,504	0.02%
2020/09/14	11.1	440.15	10.1	439.91	441.00	1	50,656	0.00%
2020/09/11	7.1	434.60	15	434.73	436.50	-7.9	50,490	-0.02%
2020/09/10	2	432.54	26	432.67	435.00	-24	50,494	-0.05%
2020/09/09	25.1	425.17	1	427.00	427.00	24.1	50,519	0.05%
2020/09/08	6	431.17	7	430.79	431.00	-1	50,694	0.00%
2020/09/07	29.1	426.98	3	427.00	426.00	26.1	51,064	0.05%
2020/09/04	63.5	429.98	3	430.33	429.00	60.5	51,367	0.12%
2020/09/03	14.1	436.57	15	438.40	436.00	-0.9	51,266	0.00%
2020/09/02	15.5	435.77	8	436.19	433.00	7.5	51,290	0.01%
2020/09/01	14	432.08	33	430.36	435.00	-19	51,547	-0.04%
2020/08/31	18.2	431.39	10	435.18	426.50	8.2	51,639	0.02%
2020/08/28	19.1	437.37	12	433.25	435.00	7.1	51,059	0.01%
2020/08/27	54	449.38	48	447.68	444.00	6	51,199	0.01%
2020/08/26	16	437.20	20.9	438.90	442.00	-4.9	50,729	-0.01%
2020/08/25	7.8	432.85	15.1	434.47	434.50	-7.4	50,673	-0.01%
2020/08/24	21.1	429.19	12.1	430.87	428.00	9.1	51,403	0.02%
2020/08/21	16	424.34	13	424.12	424.50	3	51,070	0.01%
2020/08/20	25.2	416.47	51	412.78	415.00	-25.8	50,767	-0.05%
2020/08/19	6.3	428.76	3	431.00	427.50	3.3	50,082	0.01%
2020/08/18	14	436.35	15.8	435.99	433.00	-1.8	50,005	0.00%
2020/08/17	3.1	427.83	16.2	432.13	435.00	-13.1	49,980	-0.03%
2020/08/14	5.1	425.64	4.1	425.35	427.00	1	49,928	0.00%
2020/08/13	1.1	426.14	11.2	427.57	429.00	-10.2	50,082	-0.02%
2020/08/12	33.1	421.18	22.1	420.71	419.00	11	50,197	0.02%
2020/08/11	13.1	431.04	2	432.49	429.00	11.1	50,744	0.02%
2020/08/10	8	433.50	17.2	436.56	435.50	-9.2	50,878	-0.02%
2020/08/07	16.2	430.96	26	431.31	433.00	-9.8	50,848	-0.02%
2020/08/06	23	434.46	23.7	436.51	435.00	-0.7	50,674	0.00%
2020/08/05	18.1	427.83	17	428.94	429.00	1.1	50,858	0.00%
2020/08/04	28	421.61	23.6	422.79	425.50	4.4	50,551	0.01%
2020/08/03	35.4	419.30	39	417.86	416.00	-3.7	50,403	-0.01%
2020/07/31	39.1	428.31	18	428.97	425.50	21.1	49,593	0.04%
2020/07/30	39.6	433.39	28	434.13	434.00	11.6	49,333	0.02%
2020/07/29	33.4	424.73	24.8	424.68	422.00	8.5	48,572	0.02%
2020/07/28	76.8	446.99	57.3	446.88	435.00	19.5	48,340	0.04%
2020/07/27	16.6	421.13	40	423.25	424.50	-23.3	46,492	-0.05%
2020/07/24	20.4	389.17	24	389.40	386.00	-3.6	45,576	-0.01%
2020/07/23	17.1	380.74	11	380.91	381.50	6.1	44,756	0.01%
2020/07/22	9.4	383.03	3.1	384.02	384.00	6.3	44,645	0.01%
2020/07/21	22.2	380.80	122	379.93	383.00	-99.8	44,350	-0.23%	大賣/
2020/07/20	5.3	367.38	18	365.47	366.00	-12.7	43,940	-0.03%
2020/07/17	20	366.50	75.2	366.13	367.00	-55.2	43,931	-0.13%
2020/07/16	42.5	358.52	15	356.73	357.50	27.5	43,861	0.06%
2020/07/15	37.4	367.98	26.2	364.55	363.00	11.2	43,415	0.03%
2020/07/14	25.1	356.60	32.3	358.85	363.50	-7.2	44,130	-0.02%
2020/07/13	13.6	352.11	9	352.73	354.50	4.5	43,900	0.01%
2020/07/10	12	348.67	42.1	350.73	348.50	-30.1	44,021	-0.07%
2020/07/09	0.1	345.00	21	345.55	345.00	-20.9	43,822	-0.05%
2020/07/08	14.7	341.27	4	342.00	341.00	10.7	43,601	0.02%
2020/07/07	19.2	340.85	30	342.83	338.50	-10.8	43,544	-0.02%
2020/07/06	5.2	334.61	18	335.56	338.00	-12.8	43,022	-0.03%
2020/07/03	1	329.50	52.2	328.43	329.50	-51.2	42,699	-0.12%
2020/07/02	5.2	321.52	22	320.77	322.00	-16.8	42,624	-0.04%
2020/07/01	4	315.90	15	317.03	317.50	-11	42,988	-0.03%
2020/06/30	11.1	312.28	1.9	312.95	313.00	9.2	43,237	0.02%
2020/06/29	62.2	312.50	4	312.00	312.00	58.2	43,234	0.13%
2020/06/24	40.2	316.40	14.3	318.81	317.50	25.9	43,110	0.06%
2020/06/23	14.2	313.28	5	315.40	315.00	9.1	43,353	0.02%
2020/06/22	23.6	312.56	1	312.00	312.00	22.6	43,544	0.05%
2020/06/19	1.1	312.32	22	313.43	314.50	-20.9	44,245	-0.05%
2020/06/18	5.1	314.61	0	0.00	314.50	5.1	44,808	0.01%
2020/06/17	33.1	314.17	3	314.33	315.00	30.1	45,596	0.07%
2020/06/16	48.9	315.91	22.7	315.80	315.00	26.3	47,647	0.06%
2020/06/15	68.1	312.60	11.8	309.82	309.50	56.3	49,714	0.11%
2020/06/12	7.5	314.76	21	314.38	316.00	-13.5	50,819	-0.03%
2020/06/11	15.9	322.86	36	321.83	320.50	-20.1	52,072	-0.04%
2020/06/10	7.3	320.86	14	322.25	322.50	-6.7	52,966	-0.01%
2020/06/09	6.4	316.72	29	316.24	319.00	-22.6	54,797	-0.04%
2020/06/08	13.7	317.31	14	317.61	318.00	-0.3	56,080	0.00%
2020/06/05	8.1	310.20	20	309.83	311.50	-11.9	56,277	-0.02%
2020/06/04	28.2	305.27	18	305.50	306.00	10.2	56,760	0.02%
2020/06/03	3.1	299.03	45.3	299.85	301.00	-42.3	57,448	-0.07%
2020/06/02	2.3	296.78	9	296.61	296.50	-6.7	57,219	-0.01%
2020/06/01	3.1	296.00	24	295.65	295.50	-20.9	57,437	-0.04%
2020/05/29	23.3	290.77	0	0.00	292.00	23.3	57,556	0.04%
2020/05/28	2	296.49	6	297.41	294.00	-4	57,055	-0.01%
2020/05/27	4.1	296.63	2.2	296.55	296.50	1.9	57,910	0.00%
2020/05/26	0	296.00	34	295.76	295.50	-34	58,540	-0.06%
2020/05/25	23.3	291.65	3	291.00	292.00	20.3	58,984	0.03%
2020/05/22	15.4	291.97	0	0.00	292.00	15.4	59,140	0.03%
2020/05/21	3.1	297.84	16	297.31	297.50	-12.9	59,165	-0.02%
2020/05/20	4.1	292.30	6	292.92	294.00	-1.9	59,029	0.00%
2020/05/19	7	292.36	10	292.70	291.50	-3	58,934	-0.01%
2020/05/18	52.3	291.15	4	291.00	290.00	48.3	58,727	0.08%
2020/05/15	2	297.51	35.6	297.66	298.00	-33.5	58,342	-0.06%
2020/05/14	35.2	293.29	2.1	292.82	293.00	33.1	57,899	0.06%
2020/05/13	8	294.06	3	295.50	297.00	5	57,612	0.01%
2020/05/12	35.3	296.67	4	296.38	295.00	31.3	57,555	0.05%
2020/05/11	17	300.68	10	300.50	301.00	7	57,315	0.01%
2020/05/08	8.1	298.44	14	298.39	297.50	-5.9	57,295	-0.01%
2020/05/07	6.1	296.96	4.1	298.39	297.50	2	57,269	0.00%
2020/05/06	14	294.61	18	295.75	296.00	-4	57,288	-0.01%
2020/05/05	39	296.01	2	295.50	295.50	37	57,205	0.06%
2020/05/04	28.1	295.46	2	296.25	295.00	26.1	57,424	0.05%
2020/04/30	21.1	302.84	44.1	304.10	304.50	-23.1	57,096	-0.04%
2020/04/29	22.2	299.50	7	299.86	299.00	15.2	57,168	0.03%
2020/04/28	7.2	296.33	0	0.00	296.50	7.2	57,474	0.01%
2020/04/27	4	297.64	8	297.50	298.00	-4	58,939	-0.01%
2020/04/24	6.1	294.18	7.3	295.09	294.00	-1.3	58,841	0.00%
2020/04/23	6	296.92	8	298.06	295.50	-2	59,274	0.00%
2020/04/22	17.1	292.26	7	292.57	294.00	10.1	59,536	0.02%
2020/04/21	33.3	296.56	28	299.73	295.00	5.3	59,623	0.01%
2020/04/20	7	305.07	6	306.32	304.00	1	59,103	0.00%
2020/04/17	27.4	304.04	48.1	303.72	306.50	-20.7	58,925	-0.04%
2020/04/16	7.1	287.09	4	286.50	286.50	3.1	57,438	0.01%
2020/04/15	15.1	287.32	6	286.92	287.50	9.1	57,166	0.02%
2020/04/14	1	285.00	7.6	284.62	285.00	-6.6	56,872	-0.01%
2020/04/13	5.3	279.43	5	279.90	278.50	0.3	56,906	0.00%
2020/04/10	14	279.68	3	280.17	279.50	11	57,291	0.02%
2020/04/09	6.2	284.34	22	284.89	283.00	-15.8	57,534	-0.03%
2020/04/08	17.2	284.10	9	284.72	285.00	8.2	57,603	0.01%
2020/04/07	23	282.39	26.1	282.23	283.00	-3.1	57,355	-0.01%
2020/04/06	13.1	271.01	12	273.58	275.50	1.1	56,901	0.00%
2020/04/01	25.2	272.56	4	274.36	271.50	21.2	56,240	0.04%
2020/03/31	5.3	272.40	14	272.04	274.00	-8.7	55,690	-0.02%
2020/03/30	20.6	265.80	21	264.62	267.50	-0.4	55,081	0.00%
2020/03/27	20.4	280.79	15	278.26	273.00	5.4	54,487	0.01%
2020/03/26	13	279.38	28	278.54	280.00	-15	53,785	-0.03%
2020/03/25	29	277.85	33.1	278.20	277.00	-4.1	54,341	-0.01%
2020/03/24	231.1	271.54	74	270.04	267.50	157.1	53,932	0.29%	大買/鉅額交易
2020/03/23	38.3	259.24	17	259.26	255.00	21.3	53,228	0.04%
2020/03/20	80.5	264.58	46.4	264.43	270.00	34	52,635	0.06%
2020/03/19	64.5	246.17	286.2	250.75	248.00	-221.7	50,567	-0.44%	大賣/鉅額交易
2020/03/18	43.3	267.18	22.3	267.43	260.00	21	48,859	0.04%
2020/03/17	41.2	268.82	24.3	270.53	268.00	16.8	47,783	0.04%
2020/03/16	43.2	283.59	18	283.61	276.50	25.2	46,285	0.05%
2020/03/13	69.8	277.79	54	278.93	290.00	15.8	44,900	0.04%
2020/03/12	46.3	294.12	28	292.80	294.00	18.3	42,791	0.04%
2020/03/11	13.1	306.68	6	307.75	302.00	7.1	41,198	0.02%
2020/03/10	18.1	303.74	10	302.85	307.00	8.1	40,739	0.02%
2020/03/09	37.3	307.38	1	305.50	305.50	36.3	39,966	0.09%
2020/03/06	15	316.77	6	319.33	315.00	9	38,915	0.02%
2020/03/05	0	0.00	3	324.33	323.00	-3	38,459	-0.01%
2020/03/04	2	319.26	4	320.50	320.50	-2	38,344	-0.01%
2020/03/03	16.6	317.64	14.9	318.10	317.50	1.8	37,946	0.00%
2020/03/02	25.2	310.12	1	309.50	311.00	24.2	37,427	0.06%
2020/02/27	10	317.00	9	316.44	316.00	1	37,785	0.00%
2020/02/26	12	318.08	0	0.00	318.50	12	37,092	0.03%
2020/02/25	1.1	322.52	3	322.33	322.00	-2	36,497	-0.01%
2020/02/24	17	320.15	5	320.00	320.00	12	36,363	0.03%
2020/02/21	3	325.01	0	0.00	325.00	3	36,043	0.01%
2020/02/20	1	325.52	1	325.00	325.50	0	36,190	0.00%
2020/02/19	3	324.00	14	325.82	326.50	-11	36,052	-0.03%
2020/02/18	19.1	324.06	3.3	324.40	322.00	15.8	35,887	0.04%
2020/02/17	3	331.50	1	332.00	331.50	2	35,121	0.01%
2020/02/14	1.6	335.36	4	336.50	335.00	-2.4	35,159	-0.01%
2020/02/13	2	336.50	6	335.17	335.00	-4	35,169	-0.01%
2020/02/12	0	0.00	5	335.00	335.00	-5	35,375	-0.01%
2020/02/11	8	330.56	10	331.65	331.50	-2	35,176	-0.01%
2020/02/10	2	323.00	1	321.50	327.50	1	35,189	0.00%
2020/02/07	5	328.40	1	328.50	328.00	4	35,047	0.01%
2020/02/06	3	331.33	4	331.13	332.50	-1	35,103	0.00%
2020/02/05	2	327.27	5.1	327.23	327.50	-3.1	35,363	-0.01%
2020/02/04	1	325.50	13	324.01	325.00	-12	35,255	-0.03%
2020/02/03	5.6	315.51	7	314.64	315.00	-1.4	35,073	0.00%
2020/01/31	5.2	320.65	10	321.75	320.00	-4.8	34,623	-0.01%
2020/01/30	41	319.97	25	322.88	316.50	16	34,194	0.05%
2020/01/20	10	333.50	1	333.50	333.00	9	32,441	0.03%
2020/01/17	11.4	333.29	2	333.75	333.00	9.4	32,276	0.03%
2020/01/16	10	333.70	2	335.02	334.50	8	31,895	0.03%
2020/01/15	12	340.13	0	342.00	340.00	12	31,453	0.04%
2020/01/14	6	345.50	7.8	345.42	346.00	-1.8	31,096	-0.01%
2020/01/13	2	340.75	3	341.00	341.50	-1	31,170	0.00%
2020/01/10	2.1	338.52	6	338.33	339.50	-4	31,411	-0.01%
2020/01/09	5	337.50	5.1	336.03	337.50	-0.1	31,631	0.00%
2020/01/08	2.2	330.32	6	330.58	329.50	-3.8	31,778	-0.01%
2020/01/07	6.1	328.79	5.2	329.27	329.50	0.9	31,785	0.00%
2020/01/06	18	332.92	1	332.52	332.00	17	31,715	0.05%
2020/01/03	3	337.33	5	343.90	339.50	-2	31,540	-0.01%
2020/01/02	1.3	337.85	14	336.14	339.00	-12.7	31,430	-0.04%
2019/12/31	17.1	331.98	6	331.67	331.00	11.1	31,193	0.04%
2019/12/30	2	338.00	2	336.76	334.50	0	31,399	0.00%
2019/12/27	7.1	337.44	3	336.00	338.00	4.1	31,572	0.01%
2019/12/26	4	332.63	0	0.00	333.00	4	31,782	0.01%
2019/12/25	1	332.52	1	334.50	333.00	0	32,786	0.00%
2019/12/24	0.6	333.00	0.3	333.00	332.00	0.3	33,269	0.00%
2019/12/23	2.1	331.43	1	334.00	334.00	1.1	33,544	0.00%
2019/12/20	12.3	330.69	6.2	330.45	329.00	6.1	33,452	0.02%
2019/12/19	22.3	337.92	7	338.50	335.00	15.3	32,420	0.05%
2019/12/18	8	343.50	2.2	344.51	344.50	5.8	31,724	0.02%
2019/12/17	5	341.90	7.3	339.86	345.00	-2.3	31,795	-0.01%
2019/12/16	21	336.64	3.7	337.18	336.00	17.3	31,536	0.05%
2019/12/13	27.1	339.90	18	339.86	339.00	9.1	31,772	0.03%
2019/12/12	22.1	330.25	19.2	330.35	331.50	2.9	31,264	0.01%
2019/12/11	8.1	313.94	5.4	317.07	319.00	2.7	30,929	0.01%
2019/12/10	4	314.00	1	312.52	313.50	3	30,843	0.01%
2019/12/09	5.1	315.12	3.1	315.52	316.00	2	31,103	0.01%
2019/12/06	2	312.50	12.1	314.86	313.00	-10.1	31,204	-0.03%
2019/12/05	0	0.00	8	311.06	312.00	-8	31,196	-0.03%
2019/12/04	2	304.75	0	0.00	306.00	2	31,045	0.01%
2019/12/03	7	305.93	0	0.00	307.00	7	31,433	0.02%
2019/12/02	9	307.78	1	307.00	307.50	8	31,397	0.03%
2019/11/29	7	305.93	0	0.00	305.00	7	31,426	0.02%
2019/11/28	1	309.00	1.1	310.50	309.50	-0.1	31,154	0.00%
2019/11/27	1	309.00	1.2	308.47	311.00	-0.2	31,422	0.00%
2019/11/26	2	308.50	0	0.00	307.00	2	31,441	0.01%
2019/11/25	3	309.17	1	310.00	307.00	2	30,007	0.01%
2019/11/22	4	309.38	0	0.00	309.00	4	30,519	0.01%
2019/11/21	1	308.00	0	0.00	311.00	1	30,634	0.00%
2019/11/20	2	312.75	17.1	312.97	313.50	-15.1	30,402	-0.05%
2019/11/19	0	0.00	12.1	312.49	315.00	-12.1	30,394	-0.04%
2019/11/18	1	309.50	1.9	308.86	311.00	-0.9	30,206	0.00%
2019/11/15	0	0.00	5	306.30	307.00	-5	30,227	-0.02%
2019/11/14	0	0.00	1	303.50	303.50	-1	30,148	0.00%
2019/11/13	1	303.03	0	0.00	304.00	1	30,309	0.00%
2019/11/12	5	303.71	0	0.00	305.00	5	30,466	0.02%
2019/11/11	10	302.85	11	303.50	301.00	-1	30,761	0.00%
2019/11/08	2.1	306.50	4.1	306.62	305.50	-2	30,561	-0.01%
2019/11/07	5	307.11	3.2	308.87	309.00	1.8	30,497	0.01%
2019/11/06	4.1	310.52	7	309.15	311.00	-2.9	30,521	-0.01%
2019/11/05	14	308.64	6	309.58	310.50	8	30,643	0.03%
2019/11/04	21.5	304.86	11.3	305.19	307.00	10.2	31,085	0.03%
2019/11/01	0	299.50	0	0.00	299.00	0	31,197	0.00%
2019/10/31	2.1	301.40	6	300.50	298.50	-3.9	31,595	-0.01%
2019/10/30	4.1	296.83	2	298.26	299.50	2.1	31,413	0.01%
2019/10/29	13	297.00	11.1	297.87	298.50	1.9	31,401	0.01%
2019/10/28	2	294.50	11	294.95	294.50	-9	31,168	-0.03%
2019/10/25	1	293.00	5	294.00	293.50	-4	31,126	-0.01%
2019/10/24	12	291.96	1	291.01	293.00	11	31,088	0.04%
2019/10/23	13	292.43	2	293.00	293.00	11	31,111	0.04%
2019/10/22	2	292.76	0	0.00	294.00	2	31,029	0.01%
2019/10/21	10	289.45	2	290.00	290.00	8	31,083	0.03%
2019/10/18	12	292.30	1	292.02	293.00	11	31,031	0.04%
2019/10/17	8	293.63	0	295.00	293.50	8	31,275	0.03%
2019/10/16	7	295.29	1	295.00	296.50	6	30,951	0.02%
2019/10/15	0	0.00	11	293.64	293.50	-11	30,706	-0.04%
2019/10/14	37	291.14	28	290.50	290.00	9	30,429	0.03%
2019/10/09	5	283.10	1	283.50	282.00	4	30,147	0.01%
2019/10/08	0	0.00	16	284.81	286.50	-16	29,959	-0.05%
2019/10/07	1	278.01	4.2	278.86	278.00	-3.2	29,891	-0.01%
2019/10/04	4	275.25	0	0.00	276.50	4	29,996	0.01%
2019/10/03	5	275.10	2	275.25	276.50	3	29,684	0.01%
2019/10/02	3	279.50	5.6	279.77	279.50	-2.6	29,616	-0.01%
2019/10/01	1	277.00	13.4	278.75	280.00	-12.4	29,510	-0.04%
2019/09/27	4	271.88	12.4	271.82	272.00	-8.4	28,606	-0.03%
2019/09/26	2	267.00	2.1	268.48	268.00	-0.1	28,410	0.00%
2019/09/25	1	263.50	2	265.01	266.00	-1	28,314	0.00%
2019/09/24	3.1	263.39	0	0.00	265.00	3.1	29,068	0.01%
2019/09/23	1	263.50	0.1	264.00	264.00	0.9	29,096	0.00%
2019/09/20	1.1	264.95	0	264.50	264.00	1.1	29,578	0.00%
2019/09/19	1	265.00	0	0.00	265.00	1	29,307	0.00%
2019/09/18	2	266.75	5.5	267.73	267.00	-3.5	29,362	-0.01%
2019/09/17	15	265.63	3	265.00	265.00	12	29,290	0.04%
2019/09/16	1	265.00	5	264.50	265.50	-4	29,849	-0.01%
2019/09/12	12	262.08	0	0.00	262.50	12	29,936	0.04%
2019/09/11	2	262.50	0	0.00	263.00	2	30,339	0.01%
2019/09/10	2	261.50	0	0.00	261.50	2	30,212	0.01%
2019/09/09	0.6	264.50	6	264.83	265.00	-5.5	30,573	-0.02%
2019/09/06	1	263.97	2	264.00	263.50	-1	30,818	0.00%
2019/09/05	1	261.98	8	262.81	263.00	-7	30,945	-0.02%
2019/09/04	0.1	257.50	1	257.50	257.50	-1	30,627	0.00%
2019/09/03	5	254.60	0	0.00	254.00	5	30,784	0.02%
2019/09/02	2	256.75	12	257.00	257.50	-10	30,944	-0.03%
2019/08/30	0.9	258.00	13	258.08	259.00	-12.1	31,277	-0.04%
2019/08/29	1	252.52	3	253.67	254.00	-2	31,177	-0.01%
2019/08/28	0	0.00	5	252.20	252.00	-5	31,257	-0.02%
2019/08/27	7	249.64	3	249.67	250.00	4	31,523	0.01%
2019/08/26	10	249.10	3	249.17	248.50	7	31,453	0.02%
2019/08/23	3	253.67	0	0.00	254.00	3	31,400	0.01%
2019/08/22	1	255.00	3	257.00	254.00	-2	31,606	-0.01%
2019/08/21	0	0.00	3	253.83	254.50	-3	32,828	-0.01%
2019/08/20	1	254.00	2	253.75	254.50	-1	33,082	0.00%
2019/08/19	1	251.00	7	252.79	252.00	-6	33,349	-0.02%
2019/08/16	2.3	249.33	2	251.50	250.00	0.3	33,926	0.00%
2019/08/15	2.3	247.13	0	0.00	248.00	2.3	34,080	0.01%
2019/08/14	1	251.00	5	252.50	249.50	-4	34,953	-0.01%
2019/08/13	5.1	247.41	0	0.00	246.50	5.1	35,018	0.01%
2019/08/12	7	251.50	0	0.00	251.00	7	35,277	0.02%
2019/08/08	2	252.25	11	252.77	253.50	-9	35,408	-0.03%
2019/08/07	8	248.31	6	247.42	248.00	2	35,527	0.01%
2019/08/06	13	244.59	13	246.42	248.50	0	35,787	0.00%
2019/08/05	15	246.57	1	247.00	246.50	14	35,281	0.04%
2019/08/02	9	252.00	1	252.02	251.50	8	34,733	0.02%
2019/08/01	16	255.72	1	256.50	256.50	15	34,392	0.04%
2019/07/31	1	260.00	3	258.83	259.50	-2	34,318	-0.01%
2019/07/30	3	261.00	2	260.75	260.00	1	34,219	0.00%
2019/07/29	7	261.14	0	0.00	261.00	7	34,388	0.02%
2019/07/26	1	261.50	5	262.00	261.00	-4	34,594	-0.01%
2019/07/25	1	262.00	1	265.00	265.00	0	34,705	0.00%
2019/07/24	4	265.63	3	264.67	265.00	1	34,761	0.00%
2019/07/23	1	265.50	7	265.21	264.00	-6	34,884	-0.02%
2019/07/22	2.1	263.24	5	263.30	264.00	-2.9	35,188	-0.01%
2019/07/19	2	260.00	16.1	260.46	259.00	-14.1	35,203	-0.04%
2019/07/18	1	253.50	0	0.00	254.00	1	34,649	0.00%
2019/07/17	2	253.75	4.1	253.24	252.00	-2.1	34,724	-0.01%
2019/07/16	1	256.00	3	255.83	256.00	-2	34,713	-0.01%
2019/07/15	2	251.25	4	253.00	254.50	-2	35,101	-0.01%
2019/07/12	0.1	250.00	9.1	250.87	250.50	-9	35,239	-0.03%
2019/07/11	1.5	248.50	11	249.36	250.00	-9.5	35,478	-0.03%
2019/07/10	2.1	245.57	4.1	245.90	247.00	-2	35,287	-0.01%
2019/07/09	0	0.00	1	242.50	242.00	-1	35,176	0.00%
2019/07/08	4	241.75	0.1	243.00	242.50	3.9	35,128	0.01%
2019/07/05	2.1	241.83	1	243.00	243.00	1.1	35,080	0.00%
2019/07/04	4	244.50	4	244.63	244.00	0	35,130	0.00%
2019/07/03	10.1	243.74	0	0.00	242.50	10.1	35,211	0.03%
2019/07/02	1	248.50	3	247.83	249.00	-2	35,473	-0.01%
2019/07/01	9	247.17	29.2	248.56	248.50	-20.2	35,486	-0.06%
2019/06/28	3	238.33	0	0.00	239.00	3	34,784	0.01%
2019/06/27	1	239.50	5.2	238.13	240.50	-4.2	34,940	-0.01%
2019/06/26	8.2	234.64	1	235.00	234.50	7.2	34,710	0.02%
2019/06/25	0	0.00	2	239.00	238.50	-2	34,483	-0.01%
2019/06/24	13.3	241.11	2	240.50	241.00	11.3	34,384	0.03%
2019/06/21	0	0.00	5	247.40	248.50	-5	33,994	-0.01%
2019/06/20	12	244.25	2.6	245.00	245.00	9.5	33,296	0.03%
2019/06/19	4	243.13	16.1	241.96	244.00	-12.1	33,047	-0.04%
2019/06/18	2	233.75	3	234.50	235.50	-1	32,647	0.00%
2019/06/17	27.2	233.27	2	234.00	233.00	25.2	32,554	0.08%
2019/06/14	9.1	237.71	13	237.58	236.00	-3.9	31,946	-0.01%
2019/06/13	2	241.75	2	241.00	240.00	0	31,861	0.00%
2019/06/12	4	246.00	1	247.00	246.00	3	31,873	0.01%
2019/06/11	1	243.00	10.2	244.11	244.50	-9.2	31,664	-0.03%
2019/06/10	1	238.50	10.1	237.97	240.00	-9.1	31,473	-0.03%
2019/06/06	10.1	231.02	1	229.50	232.00	9.1	31,277	0.03%
2019/06/05	3	235.17	1	236.50	235.00	2	31,087	0.01%
2019/06/04	10	234.80	7	236.57	233.00	3	30,971	0.01%
2019/06/03	1	234.00	5	233.30	238.00	-4	30,849	-0.01%
2019/05/31	3	235.34	5	235.00	235.50	-2	30,672	-0.01%
2019/05/30	8	229.88	0	0.00	231.00	8	30,282	0.03%
2019/05/29	2.4	229.38	4	229.00	229.50	-1.6	30,468	-0.01%
2019/05/28	10.2	230.91	4	231.25	230.50	6.2	30,613	0.02%
2019/05/27	2.1	232.24	1	232.00	231.00	1.1	29,435	0.00%
2019/05/24	2.1	231.36	4	232.50	233.00	-1.9	29,245	-0.01%
2019/05/23	13.1	230.62	0.1	231.50	230.00	13.1	29,012	0.04%
2019/05/22	6.2	239.03	1	240.00	238.00	5.2	28,597	0.02%
2019/05/21	10	234.65	2	234.00	234.00	8	28,528	0.03%
2019/05/20	3.1	239.50	2	239.00	238.00	1.1	27,471	0.00%
2019/05/17	8.1	242.88	0	0.00	241.50	8.1	27,101	0.03%
2019/05/16	4	248.50	0	0.00	247.00	4	26,831	0.01%
2019/05/15	1	251.50	0	0.00	249.00	1	26,730	0.00%
2019/05/14	7.1	249.79	2	248.50	248.50	5.1	26,593	0.02%
2019/05/13	8	251.38	1	254.00	250.50	7	26,332	0.03%
2019/05/10	9	256.78	8	257.19	256.00	1	27,166	0.00%
2019/05/09	6	257.33	1	258.00	256.50	5	27,602	0.02%
2019/05/07	0	0.00	2.1	259.64	262.50	-2.1	27,735	-0.01%
2019/05/06	8	258.69	6	258.50	259.00	2	28,085	0.01%
2019/05/03	2	263.25	0	0.00	265.00	2	27,979	0.01%
2019/05/02	2	259.50	5.5	259.91	259.00	-3.5	27,760	-0.01%
2019/04/30	1	258.50	2	260.00	259.00	-1	27,790	0.00%
2019/04/29	0	259.50	1	260.00	259.50	-1	27,717	0.00%
2019/04/26	4	260.63	1	260.50	260.00	3	28,026	0.01%
2019/04/25	0	267.50	0	0.00	267.50	0	27,587	0.00%
2019/04/24	0.3	268.00	2	269.00	269.00	-1.7	27,530	-0.01%
2019/04/23	1	266.50	1	267.49	268.00	0	27,738	0.00%
2019/04/22	2	266.00	6	265.83	266.00	-4	27,610	-0.01%
2019/04/19	0	0.00	2	268.50	264.50	-2	27,662	-0.01%
2019/04/18	0	263.00	24	264.69	264.50	-24	27,265	-0.09%
2019/04/17	0	0.00	8.1	261.73	261.50	-8.1	27,403	-0.03%
2019/04/16	2.3	256.22	0	0.00	257.00	2.3	27,151	0.01%
2019/04/15	0	0.00	0.4	255.00	255.50	-0.4	27,414	0.00%
2019/04/12	0	0.00	2	251.00	252.00	-2	28,226	-0.01%
2019/04/11	1	252.98	1	252.00	252.00	0	28,568	0.00%
2019/04/10	1	254.47	0	0.00	254.00	1	28,702	0.00%
2019/04/09	3	253.00	3	253.83	254.00	0	28,762	0.00%
2019/04/08	5	253.00	4.1	251.76	253.00	0.9	28,748	0.00%
2019/04/03	0.2	246.50	0	0.00	246.50	0.2	28,270	0.00%
2019/04/02	0.1	246.00	1	246.97	246.00	-0.9	28,177	0.00%
2019/04/01	0.1	245.00	8	249.69	245.50	-7.9	28,159	-0.03%
2019/03/29	1	241.00	7.2	242.35	245.50	-6.2	27,657	-0.02%
2019/03/28	3	241.00	0.3	242.00	242.00	2.7	27,912	0.01%
2019/03/27	9.2	241.23	0	0.00	241.50	9.2	28,265	0.03%
2019/03/26	6.2	243.43	0	0.00	244.00	6.2	28,279	0.02%
2019/03/25	3	242.00	0.4	242.00	241.50	2.6	28,450	0.01%
2019/03/22	0.5	247.00	8.9	246.44	248.50	-8.4	28,447	-0.03%
2019/03/21	1.4	244.86	32	243.58	245.50	-30.6	28,709	-0.11%
2019/03/20	0.2	241.00	4	241.50	242.00	-3.8	28,808	-0.01%
2019/03/19	0.1	240.00	0	0.00	240.50	0.1	28,867	0.00%
2019/03/18	1.6	239.38	7	240.85	241.00	-5.4	29,082	-0.02%
2019/03/15	1	239.00	10	236.50	239.00	-9	28,958	-0.03%
2019/03/14	0	0.00	1	234.00	234.50	-1	28,816	0.00%
2019/03/13	2.1	236.51	0.1	237.00	237.00	2	29,199	0.01%
2019/03/12	1	233.50	5	235.60	235.50	-4	29,571	-0.01%
2019/03/11	0.2	231.00	0	0.00	230.50	0.2	29,841	0.00%
2019/03/08	8.1	230.02	0	0.00	230.00	8.1	30,210	0.03%
2019/03/07	1	233.50	1	234.00	234.00	0	30,772	0.00%
2019/03/06	0	0.00	3.2	234.00	234.00	-3.2	31,226	-0.01%
2019/03/05	0.1	234.00	0	0.00	233.00	0.1	31,294	0.00%
2019/03/04	2	238.50	2	235.00	235.50	0	31,360	0.00%
2019/02/27	10.3	237.93	2	239.00	239.00	8.3	31,209	0.03%
2019/02/26	2	238.75	0.1	239.00	239.50	1.9	30,872	0.01%
2019/02/25	4	237.63	3	237.67	238.00	1	30,829	0.00%
2019/02/22	2	235.00	1	235.00	236.50	1	31,016	0.00%
2019/02/21	2	235.50	2.1	235.76	236.50	-0.1	31,342	0.00%
2019/02/20	0.2	234.00	7.1	233.22	234.50	-6.9	31,595	-0.02%
2019/02/19	1	230.00	1.1	229.47	229.00	-0.1	31,867	0.00%
2019/02/18	0.1	229.50	4	230.00	230.00	-3.9	31,959	-0.01%
2019/02/15	0	0.00	1	228.00	227.00	-1	32,010	0.00%
2019/02/13	1	229.50	2.1	229.95	229.00	-1.1	32,233	0.00%
2019/02/12	5	229.50	4	229.75	230.00	1	32,143	0.00%
2019/02/11	0	0.00	18	228.00	228.00	-18	32,066	-0.06%
2019/01/30	5	220.90	0	0.00	221.00	5	31,335	0.02%
2019/01/29	17	222.76	5.1	223.10	222.50	11.9	31,098	0.04%
2019/01/28	1	228.00	10	228.80	229.00	-9	30,837	-0.03%
2019/01/25	0	0.00	11	226.00	226.00	-11	30,916	-0.04%
2019/01/24	0	0.00	0.1	222.00	222.50	-0.1	30,838	0.00%
2019/01/23	2	220.25	0	0.00	220.50	2	31,354	0.01%
2019/01/22	1	222.50	0	0.00	223.00	1	31,557	0.00%
2019/01/21	0	0.00	1	221.50	221.00	-1	31,383	0.00%
2019/01/18	1	219.00	7	219.07	218.50	-6	31,533	-0.02%
2019/01/17	0	0.00	6	220.83	220.50	-6	31,964	-0.02%
2019/01/16	1.1	218.55	0	0.00	217.50	1.1	32,350	0.00%
2019/01/15	3	217.17	3	220.33	221.00	0	32,413	0.00%
2019/01/14	0.1	219.00	2	218.00	218.50	-1.9	32,253	-0.01%
2019/01/11	3	219.00	4	219.88	220.50	-1	32,432	0.00%
2019/01/10	0	216.50	0	216.50	216.00	0	32,392	0.00%
2019/01/09	0	0.00	13	215.42	215.50	-13	32,755	-0.04%
2019/01/08	0	0.00	5	210.50	211.00	-5	32,614	-0.02%
2019/01/07	8	212.00	3	212.67	213.00	5	32,940	0.02%
2019/01/04	30	208.52	2	208.75	208.00	28	33,136	0.08%
2019/01/03	10	215.75	3	215.67	215.50	7	33,613	0.02%
2019/01/02	9	219.83	1	221.50	219.50	8	33,526	0.02%
2018/12/28	1	224.50	7	225.14	225.50	-6	33,826	-0.02%
2018/12/27	0	0.00	9.1	222.94	223.00	-9.1	34,005	-0.03%
2018/12/26	1	217.00	3.8	218.00	216.50	-2.8	34,253	-0.01%
2018/12/25	7	216.00	2	216.50	217.50	5	34,399	0.01%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/22	3	221.33	0	0.00	221.50	3	34,704	0.01%
2018/12/21	1	220.00	0	0.00	223.50	1	35,278	0.00%
2018/12/20	3	222.00	0	0.00	221.00	3	35,193	0.01%
2018/12/19	0.1	225.00	2	225.50	225.50	-1.9	35,022	-0.01%
2018/12/17	0	0.00	1	222.50	223.50	-1	35,117	0.00%
2018/12/14	0.1	222.50	0	0.00	222.50	0.1	35,295	0.00%
2018/12/13	1	226.00	4	227.00	226.00	-3	35,638	-0.01%
2018/12/12	7	224.86	7	225.36	226.50	0	35,669	0.00%
2018/12/11	1	219.00	0	0.00	222.50	1	35,640	0.00%
2018/12/10	4	218.75	1	219.00	219.00	3	35,815	0.01%
2018/12/07	6	223.50	3	222.00	221.00	3	36,117	0.01%
2018/12/06	8	220.38	0	0.00	220.00	8	36,331	0.02%
2018/12/05	13.1	225.73	0	0.00	226.00	13.1	36,233	0.04%
2018/12/04	0	0.00	2	233.25	234.00	-2	36,215	-0.01%
2018/12/03	0	0.00	10	232.90	235.00	-10	36,196	-0.03%
2018/11/30	1	226.50	0	0.00	225.50	1	36,035	0.00%
2018/11/29	0	0.00	11	230.41	229.00	-11	35,850	-0.03%
2018/11/28	0	226.50	3	226.00	226.50	-3	35,682	-0.01%
2018/11/27	0.1	224.00	0	0.00	224.00	0.1	35,720	0.00%
2018/11/26	1	223.00	5	223.20	223.00	-4	36,427	-0.01%
2018/11/23	2	219.00	0	0.00	218.50	2	36,731	0.01%
2018/11/22	3	220.17	1	221.00	219.00	2	37,430	0.01%
2018/11/21	2	217.00	14	215.36	219.00	-12	37,676	-0.03%
2018/11/20	21	218.19	1	219.50	218.00	20	37,341	0.05%
2018/11/19	6.1	222.84	0	223.50	222.00	6.1	36,906	0.02%
2018/11/16	6	226.92	0	228.00	226.00	6	36,377	0.02%
2018/11/14	5	230.10	1	230.50	228.50	4	35,673	0.01%
2018/11/13	6.1	225.41	4	227.00	227.50	2.1	35,623	0.01%
2018/11/12	4	232.50	1	234.00	231.50	3	35,349	0.01%
2018/11/09	2	232.50	1	232.50	231.00	1	35,281	0.00%
2018/11/08	0	0.00	1	237.00	236.50	-1	35,214	0.00%
2018/11/06	5	234.10	4	232.50	234.50	1	34,818	0.00%
2018/11/02	0	0.00	1	236.00	236.50	-1	34,406	0.00%
2018/11/01	2.1	234.79	12	233.63	235.50	-9.9	34,300	-0.03%
2018/10/31	5	229.30	4	230.13	234.00	1	34,006	0.00%
2018/10/30	3	221.83	3	222.17	223.00	0	33,423	0.00%
2018/10/29	4.1	223.00	1	223.50	222.50	3.1	33,362	0.01%
2018/10/26	1	219.06	2	218.50	221.00	-1	33,434	0.00%
2018/10/25	13.1	220.23	2	220.25	219.50	11.1	33,290	0.03%
2018/10/24	6	228.33	0	0.00	229.50	6	32,503	0.02%
2018/10/23	3	231.33	0	0.00	230.00	3	32,145	0.01%
2018/10/22	0	0.00	2	234.00	237.00	-2	32,051	-0.01%
2018/10/19	7	234.07	3	234.83	236.00	4	32,078	0.01%
2018/10/18	6.1	237.75	5	237.50	236.50	1.1	31,964	0.00%
2018/10/17	3	239.50	11	240.09	238.50	-8	31,994	-0.03%
2018/10/16	1	230.00	3	232.50	237.00	-2	32,157	-0.01%
2018/10/15	15	232.03	0	0.00	230.50	15	33,254	0.05%
2018/10/12	3	233.00	2	232.00	237.00	1	33,283	0.00%
2018/10/11	17.4	229.97	5	230.20	227.50	12.4	33,261	0.04%
2018/10/09	2	244.50	2	243.50	244.00	0	32,062	0.00%
2018/10/08	25.1	243.90	5	243.10	243.50	20.1	31,849	0.06%
2018/10/05	7.1	250.51	4	250.88	250.00	3.1	31,508	0.01%
2018/10/04	2.3	254.70	3	254.50	254.00	-0.7	31,236	0.00%
2018/10/03	0	0.00	5	258.50	260.00	-5	30,961	-0.02%
2018/10/02	7	257.50	1	258.50	257.50	6	30,877	0.02%
2018/10/01	0	0.00	1	261.50	263.00	-1	30,924	0.00%
2018/09/28	12	262.00	0	0.00	262.50	12	31,075	0.04%
2018/09/27	6	264.50	14.1	265.07	265.00	-8.1	30,719	-0.03%
2018/09/26	10.1	261.51	1	261.50	263.50	9.1	30,334	0.03%
2018/09/25	0	0.00	15	262.97	263.50	-15	30,398	-0.05%
2018/09/21	0	0.00	2	261.00	261.50	-2	30,551	-0.01%
2018/09/20	1	259.00	1	260.00	260.00	0	30,582	0.00%
2018/09/18	0	256.00	0	0.00	254.50	0	30,430	0.00%
2018/09/17	4	257.50	1	260.97	258.00	3	30,582	0.01%
2018/09/13	3	254.67	0	0.00	255.00	3	31,093	0.01%
2018/09/11	5	260.40	1	260.00	260.00	4	31,058	0.01%
2018/09/10	2.1	265.43	12	265.29	264.50	-9.9	31,505	-0.03%
2018/09/07	0	0.00	2.5	263.00	264.00	-2.5	31,635	-0.01%
2018/09/06	3	264.00	2	262.25	261.00	1	31,607	0.00%
2018/09/05	2	264.50	2.1	263.20	264.00	-0.1	31,614	0.00%
2018/09/04	2	256.25	0	0.00	257.50	2	31,370	0.01%
2018/09/03	0	0.00	5.1	257.20	257.00	-5.1	31,166	-0.02%
2018/08/31	12	256.13	3	255.33	256.00	9	31,124	0.03%
2018/08/30	6	264.33	8	264.31	263.50	-2	30,395	-0.01%
2018/08/29	4	256.38	11	256.36	259.00	-7	30,087	-0.02%
2018/08/28	3	249.00	7	249.57	249.50	-4	29,601	-0.01%
2018/08/27	0	0.00	3.1	245.81	245.00	-3.1	29,510	-0.01%
2018/08/24	0	0.00	1	244.50	243.50	-1	29,809	0.00%
2018/08/23	0	0.00	3	244.00	244.50	-3	31,180	-0.01%
2018/08/21	1	240.00	0	0.00	241.00	1	31,896	0.00%
2018/08/20	2.2	239.03	3	239.17	239.50	-0.9	31,991	0.00%
2018/08/17	3	239.67	14	239.04	239.50	-11	31,983	-0.03%
2018/08/16	0	0.00	2	239.75	239.00	-2	31,902	-0.01%
2018/08/15	4	242.00	0	0.00	241.50	4	32,029	0.01%
2018/08/14	1	245.00	3	243.83	243.50	-2	32,095	-0.01%
2018/08/13	2	240.50	0	0.00	240.50	2	32,080	0.01%
2018/08/10	0.1	245.00	1	246.96	245.00	-1	32,252	0.00%
2018/08/09	5	247.00	2.2	247.64	247.00	2.8	32,450	0.01%
2018/08/08	0	0.00	3	247.33	247.50	-3	32,444	-0.01%
2018/08/07	3	243.50	3	243.83	241.50	0	32,435	0.00%
2018/08/06	1	245.00	3	245.33	245.50	-2	32,428	-0.01%
2018/08/03	1	246.00	5	246.70	247.00	-4	32,568	-0.01%
2018/08/02	4	245.00	4	247.88	244.50	0	32,607	0.00%
2018/08/01	2	248.00	2	247.50	248.00	0	32,821	0.00%
2018/07/31	0	0.00	5	245.30	246.00	-5	32,997	-0.02%
2018/07/30	1	245.50	5	245.10	245.50	-4	32,923	-0.01%
2018/07/27	0	0.00	1.3	243.88	244.50	-1.3	33,017	0.00%
2018/07/25	3.1	239.50	3.7	240.18	240.50	-0.6	33,250	0.00%
2018/07/24	1	239.50	6.1	240.49	241.00	-5.1	33,366	-0.02%
2018/07/23	3	238.67	22	240.48	241.00	-19	33,482	-0.06%
2018/07/20	0	0.00	26.2	235.12	237.50	-26.2	33,414	-0.08%
2018/07/19	0	0.00	3	226.00	224.50	-3	32,463	-0.01%
2018/07/18	0	0.00	1	223.50	223.00	-1	32,412	0.00%
2018/07/16	0.3	224.00	3	224.50	223.50	-2.7	34,591	-0.01%
2018/07/13	0	0.00	2	224.50	224.50	-2	34,853	-0.01%
2018/07/12	1	219.50	0	0.00	220.50	1	35,054	0.00%
2018/07/11	1	218.05	2	218.75	220.00	-1	35,369	0.00%
2018/07/10	1	223.50	0	0.00	222.00	1	35,343	0.00%
2018/07/09	2	220.50	7.1	221.71	221.50	-5.1	35,335	-0.01%
2018/07/06	1.1	216.55	1	216.02	217.00	0.1	34,988	0.00%
2018/07/05	0	0.00	4	214.50	214.50	-4	34,825	-0.01%
2018/07/04	1	216.00	0	0.00	216.00	1	34,940	0.00%
2018/07/03	2.1	215.74	2	217.50	214.50	0.1	35,262	0.00%
2018/07/02	3	218.00	45	217.34	214.00	-42	35,380	-0.12%
2018/06/29	4.1	214.92	0	0.00	216.50	4.1	35,116	0.01%
2018/06/28	5.4	211.70	0	0.00	212.00	5.4	34,561	0.02%
2018/06/27	4.1	215.48	0	0.00	213.00	4.1	34,197	0.01%
2018/06/26	5.1	215.51	3	214.84	214.50	2.1	34,118	0.01%
2018/06/25	6.1	219.58	1	218.04	218.00	5.1	33,893	0.02%
2018/06/22	39	226.65	5	225.00	227.50	34	33,591	0.10%
2018/06/21	3	226.00	4	226.50	226.50	-1	33,470	0.00%
2018/06/20	9	225.50	0	0.00	226.00	9	33,799	0.03%
2018/06/19	6.1	224.53	0	0.00	225.00	6.1	33,570	0.02%
2018/06/15	5	225.00	3	226.00	231.00	2	33,033	0.01%
2018/06/14	1	227.00	0	0.00	226.50	1	32,572	0.00%
2018/06/13	0	0.00	4.1	231.02	232.00	-4.1	32,313	-0.01%
2018/06/12	0.1	229.00	0	0.00	229.00	0.1	32,759	0.00%
2018/06/11	2	226.00	1	226.01	226.00	1	32,578	0.00%
2018/06/08	3.1	226.40	0	0.00	227.00	3.1	32,607	0.01%
2018/06/07	14.1	230.72	1	230.00	230.00	13.1	32,765	0.04%
2018/06/05	3	228.50	2	228.00	229.00	1	32,574	0.00%
2018/06/04	1	228.50	4	228.50	229.00	-3	32,455	-0.01%
2018/05/31	3	221.67	2	221.25	224.00	1	32,409	0.00%
2018/05/30	13	221.20	0	0.00	221.00	13	31,255	0.04%
2018/05/29	1.2	224.74	6	225.83	225.00	-4.8	31,011	-0.02%
2018/05/28	3	227.17	1	228.00	227.00	2	31,243	0.01%
2018/05/25	0.1	229.00	14	228.50	228.50	-14	31,628	-0.04%
2018/05/24	2	229.75	1	228.50	229.00	1	31,951	0.00%
2018/05/23	0	0.00	1	230.50	228.50	-1	32,176	0.00%
2018/05/22	0	0.00	4	230.13	229.00	-4	32,384	-0.01%
2018/05/21	1.3	229.40	4	228.63	229.00	-2.7	33,201	-0.01%
2018/05/18	6	224.58	0	0.00	223.50	6	33,520	0.02%
2018/05/17	1.1	228.00	0	0.00	226.50	1.1	34,144	0.00%
2018/05/16	4	229.50	0.1	230.50	230.50	3.9	34,198	0.01%
2018/05/15	1.1	230.50	0	0.00	230.50	1.1	35,284	0.00%
2018/05/14	5	233.00	1	233.50	233.00	4	36,592	0.01%
2018/05/11	1	231.50	16.1	232.63	233.00	-15.1	36,958	-0.04%
2018/05/10	3.3	230.92	3	230.00	229.50	0.3	36,874	0.00%
2018/05/08	0.1	228.00	10.1	226.91	228.00	-10.1	37,064	-0.03%
2018/05/07	5	223.60	1	223.50	223.50	4	37,006	0.01%
2018/05/03	0.2	221.50	7	220.93	220.50	-6.8	37,294	-0.02%
2018/05/02	3	224.50	3	225.50	223.00	0	37,478	0.00%
2018/04/30	1.1	226.59	0	0.00	227.00	1.1	37,532	0.00%
2018/04/27	2	224.00	0	0.00	223.50	2	37,613	0.01%
2018/04/26	3	224.67	1	225.00	222.00	2	37,760	0.01%
2018/04/25	7.1	224.88	4	225.75	225.00	3.1	37,796	0.01%
2018/04/24	3.1	226.40	1	226.00	227.00	2.1	37,849	0.01%
2018/04/23	3.1	226.56	2	226.02	226.50	1.1	37,800	0.00%
2018/04/20	48	229.94	14.1	229.94	229.00	34	36,980	0.09%
2018/04/19	0.2	244.50	3	243.17	244.50	-2.8	35,299	-0.01%
2018/04/18	8	237.94	0	0.00	238.00	8	35,126	0.02%
2018/04/17	7.1	240.14	0	0.00	238.00	7.1	34,926	0.02%
2018/04/16	1	242.55	0	0.00	243.50	1	34,607	0.00%
2018/04/13	5	245.50	0	0.00	244.50	5	34,619	0.01%
2018/04/12	6	244.75	1	248.50	245.00	5	34,627	0.01%
2018/04/11	0	248.00	2.6	247.22	248.00	-2.5	34,661	-0.01%
2018/04/10	0	0.00	4	248.13	245.50	-4	34,785	-0.01%
2018/04/03	2	243.78	0.1	246.00	244.00	2	34,577	0.01%
2018/04/02	0	0.00	1	249.00	246.50	-1	34,396	0.00%
2018/03/31	2	247.00	1	248.50	247.50	1	34,507	0.00%
2018/03/30	1	247.50	5	248.50	246.00	-4	34,655	-0.01%
2018/03/29	5	243.10	0	0.00	244.00	5	34,601	0.01%
2018/03/28	21	245.84	0	0.00	245.00	21	34,075	0.06%
2018/03/27	4	247.88	6	249.09	251.00	-2	33,899	-0.01%
2018/03/26	5	242.70	2	243.27	243.50	3	33,692	0.01%
2018/03/23	12.1	245.01	0	0.00	245.00	12.1	33,514	0.04%
2018/03/22	2	250.01	0	0.00	251.50	2	33,070	0.01%
2018/03/21	5	252.60	2	251.50	252.50	3	32,862	0.01%
2018/03/20	1	252.00	0	0.00	253.00	1	33,090	0.00%
2018/03/19	2	253.00	0	0.00	255.00	2	33,013	0.01%
2018/03/16	3	251.00	1	253.00	255.00	2	32,954	0.01%
2018/03/15	1	255.50	2	256.00	255.00	-1	32,269	0.00%
2018/03/14	0	0.00	2	256.75	257.00	-2	32,291	-0.01%
2018/03/13	0	0.00	19	257.24	259.00	-19	32,532	-0.06%
2018/03/12	0	0.00	2.1	253.98	254.00	-2.1	32,664	-0.01%
2018/03/09	0	250.00	4.4	250.23	250.50	-4.4	32,824	-0.01%
2018/03/08	2	249.50	12	250.79	249.50	-10	32,997	-0.03%
2018/03/07	0	0.00	2.2	247.50	247.00	-2.2	33,036	-0.01%
2018/03/06	1.3	247.47	7	246.64	250.00	-5.7	33,170	-0.02%
2018/03/05	0	0.00	2	242.25	241.50	-2	34,461	-0.01%
2018/03/02	4	239.26	0	0.00	240.00	4	34,446	0.01%
2018/03/01	1	243.00	1	243.50	243.00	0	34,659	0.00%
2018/02/27	0	0.00	2	249.25	246.00	-2	34,534	-0.01%
2018/02/26	1	245.50	0	0.00	246.50	1	34,040	0.00%
2018/02/23	2	245.00	2	244.75	245.00	0	33,597	0.00%
2018/02/22	5	241.50	1	239.00	239.50	4	33,593	0.01%
2018/02/21	1	243.50	1.1	244.39	242.50	-0.1	33,281	0.00%
2018/02/12	5	236.31	2	235.75	236.50	3	32,361	0.01%
2018/02/09	4.1	231.10	2	230.25	232.50	2.1	32,079	0.01%
2018/02/08	3.3	239.23	0	0.00	238.50	3.3	31,259	0.01%
2018/02/07	9	242.06	2	244.50	240.00	7	31,221	0.02%
2018/02/06	17	237.94	10	238.05	239.00	7	30,169	0.02%
2018/02/05	8	252.39	2	253.00	253.00	6	28,665	0.02%
2018/02/02	0.1	259.00	0.2	259.00	259.50	-0.2	28,141	0.00%
2018/02/01	0	0.00	4	260.25	259.50	-4	28,051	-0.01%
2018/01/31	0	0.00	11.6	254.48	255.00	-11.6	27,779	-0.04%
2018/01/30	4	255.13	0	254.50	253.00	4	27,379	0.01%
2018/01/29	5	258.60	5	258.30	258.50	0	27,115	0.00%
2018/01/26	5	254.91	4	255.00	255.00	1	26,890	0.00%
2018/01/25	4	258.37	6	258.42	258.00	-2	26,495	-0.01%
2018/01/24	5	257.80	1	258.00	258.00	4	26,090	0.02%
2018/01/23	1	264.00	6	264.92	266.00	-5	25,771	-0.02%
2018/01/22	4.4	259.59	3	259.18	261.50	1.4	25,676	0.01%
2018/01/19	3	255.00	16.1	253.60	255.50	-13.1	25,252	-0.05%
2018/01/18	1	247.50	5	245.80	248.50	-4	24,628	-0.02%
2018/01/17	0	0.00	3	242.17	242.00	-3	24,080	-0.01%
2018/01/16	1	240.00	1	239.02	240.50	0	23,694	0.00%
2018/01/15	0	0.00	1	240.00	240.00	-1	23,596	0.00%
2018/01/12	0	0.00	0.6	237.00	237.00	-0.6	23,548	0.00%
2018/01/11	1	235.00	0	0.00	235.00	1	23,580	0.00%
2018/01/10	1	236.99	0	236.50	236.50	1	23,554	0.00%
2018/01/09	2	240.00	6	240.75	242.00	-4	23,454	-0.02%
2018/01/08	3	241.33	6	241.83	242.00	-3	23,468	-0.01%
2018/01/05	2	239.00	5	239.70	240.00	-3	23,517	-0.01%
2018/01/04	5	238.50	4	238.75	239.50	1	23,848	0.00%
2018/01/03	2	237.00	2	237.00	237.00	0	24,422	0.00%
2018/01/02	0	0.00	1.1	231.55	232.50	-1.1	24,194	0.00%