台積電 (2330)-元大-桃興券商分點個股進出

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

台積電

(2330)

可現股當沖

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

立即追蹤
本地時間:14:30

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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.5	1047.48	9.5	1042.22	1040.00	-8	37,719	-0.02%
2024/11/21	18.4	1016.38	2.1	1017.38	1010.00	16.3	37,759	0.04%
2024/11/20	6	1032.89	0.3	1038.83	1025.00	5.7	37,476	0.02%
2024/11/19	4.9	1033.36	3.2	1036.95	1040.00	1.7	37,375	0.00%
2024/11/18	7.1	1022.34	3.2	1025.00	1025.00	3.9	37,370	0.01%
2024/11/15	20.6	1035.46	0	1035.00	1035.00	20.6	37,195	0.06%
2024/11/14	8.3	1029.15	1.4	1035.00	1035.00	6.9	37,350	0.02%
2024/11/13	24.4	1040.20	0.3	1042.74	1035.00	24.1	36,930	0.07%
2024/11/12	29.6	1054.87	8.3	1057.77	1050.00	21.3	36,842	0.06%
2024/11/11	6.9	1074.91	2.3	1075.91	1085.00	4.6	36,421	0.01%
2024/11/08	1.4	1085.81	16.2	1087.70	1090.00	-14.9	36,481	-0.04%
2024/11/07	7.8	1055.04	7.4	1067.70	1065.00	0.4	36,690	0.00%
2024/11/06	4.3	1047.40	47.6	1063.47	1060.00	-43.3	36,593	-0.12%
2024/11/05	3.8	1045.46	2.3	1040.60	1050.00	1.5	36,656	0.00%
2024/11/04	21.7	1030.23	2.4	1037.62	1040.00	19.3	37,830	0.05%
2024/11/01	7.6	1007.52	28.3	1017.73	1025.00	-20.6	39,778	-0.05%
2024/10/30	9.5	1039.11	3.4	1044.69	1030.00	6.1	40,135	0.02%
2024/10/29	9.6	1033.93	2.6	1033.91	1040.00	7	40,287	0.02%
2024/10/28	5.4	1058.73	2.2	1073.71	1050.00	3.2	40,195	0.01%
2024/10/25	3.3	1062.58	0.3	1065.41	1065.00	3	40,223	0.01%
2024/10/24	2	1065.68	3.3	1069.27	1060.00	-1.4	40,536	0.00%
2024/10/23	4.7	1061.21	1.1	1060.45	1060.00	3.6	41,265	0.01%
2024/10/22	20.4	1067.65	2.1	1070.18	1075.00	18.3	41,527	0.04%
2024/10/21	4	1087.14	5.6	1089.61	1085.00	-1.7	42,222	0.00%
2024/10/18	4	1089.35	32.2	1090.72	1085.00	-28.2	43,152	-0.07%
2024/10/17	8.7	1036.88	4.1	1040.42	1035.00	4.6	43,102	0.01%
2024/10/16	13.7	1045.00	13	1058.69	1045.00	0.7	43,099	0.00%
2024/10/15	1.3	1067.21	19.8	1066.56	1070.00	-18.4	42,757	-0.04%
2024/10/14	2.5	1042.51	14.1	1045.98	1045.00	-11.5	42,683	-0.03%
2024/10/11	1.7	1042.97	14.8	1041.72	1045.00	-13.1	43,218	-0.03%
2024/10/09	3.6	1025.04	24.7	1026.94	1020.00	-21.1	43,195	-0.05%
2024/10/08	1.2	1000.37	15.3	1006.91	1010.00	-14.1	43,182	-0.03%
2024/10/07	3.4	998.38	23.7	998.73	1005.00	-20.3	43,441	-0.05%
2024/10/04	11.5	979.70	5.3	979.34	977.00	6.2	43,449	0.01%
2024/10/01	12.8	972.56	9.8	971.27	972.00	3	43,099	0.01%
2024/09/30	25.5	975.08	5.7	978.43	957.00	19.8	43,350	0.05%
2024/09/27	8.8	1013.86	9.7	1016.67	1000.00	-1	42,726	0.00%
2024/09/26	3	1009.33	16.7	1011.87	1015.00	-13.7	42,554	-0.03%
2024/09/25	2.9	998.89	21.9	999.56	1005.00	-19	42,252	-0.05%
2024/09/24	1.3	971.74	12	980.73	987.00	-10.7	42,250	-0.03%
2024/09/23	1.1	972.92	9.7	975.17	977.00	-8.6	42,467	-0.02%
2024/09/20	5.3	974.53	18	977.18	973.00	-12.7	42,975	-0.03%
2024/09/19	1.1	941.75	14.1	950.44	960.00	-13	42,929	-0.03%
2024/09/18	2	940.05	2.2	942.06	941.00	-0.2	43,489	0.00%
2024/09/16	1.5	946.35	1.3	950.76	947.00	0.2	44,488	0.00%
2024/09/13	4.3	943.86	4.7	945.93	947.00	-0.5	45,065	0.00%
2024/09/12	0.6	937.53	28	935.14	940.00	-27.4	45,846	-0.06%
2024/09/11	4	902.10	0.6	902.55	901.00	3.4	45,819	0.01%
2024/09/10	7.4	906.46	7.8	906.38	904.00	-0.4	45,957	0.00%
2024/09/09	22.3	895.17	7	897.86	899.00	15.3	46,040	0.03%
2024/09/06	1.7	913.17	11	915.58	918.00	-9.3	46,372	-0.02%
2024/09/05	12.2	906.06	32.9	909.68	902.00	-20.7	46,766	-0.04%
2024/09/04	75.2	895.01	12.7	898.66	889.00	62.5	47,061	0.13%
2024/09/03	5.5	941.64	3.4	946.72	940.00	2.2	46,422	0.00%
2024/09/02	4.4	948.51	9.5	947.76	948.00	-5.1	47,144	-0.01%
2024/08/30	6.9	944.76	11.4	948.19	944.00	-4.6	47,366	-0.01%
2024/08/29	28.1	941.58	3.4	942.63	943.00	24.7	46,772	0.05%
2024/08/28	2.4	961.86	16.8	957.42	964.00	-14.4	46,519	-0.03%
2024/08/27	14.4	941.99	1	942.04	942.00	13.3	47,291	0.03%
2024/08/26	10.6	948.82	8.4	957.70	950.00	2.3	47,613	0.00%
2024/08/23	30.9	944.74	9.5	948.37	949.00	21.4	47,753	0.04%
2024/08/22	13	955.81	7.8	952.01	951.00	5.2	47,715	0.01%
2024/08/21	34.6	959.58	3	957.46	958.00	31.6	47,755	0.07%
2024/08/20	6	970.64	3.5	972.36	973.00	2.5	47,827	0.01%
2024/08/19	5.6	968.61	8.5	969.73	973.00	-2.9	48,047	-0.01%
2024/08/16	2.5	962.42	20.1	963.82	969.00	-17.6	48,302	-0.04%
2024/08/15	8.4	943.65	7.8	947.37	943.00	0.5	47,896	0.00%
2024/08/14	4.2	953.33	7.1	950.68	948.00	-2.8	48,052	-0.01%
2024/08/13	3.1	939.42	12.7	939.90	941.00	-9.6	47,876	-0.02%
2024/08/12	4.8	941.27	14.5	940.79	940.00	-9.7	48,179	-0.02%
2024/08/09	9.3	926.66	29.2	928.31	934.00	-20	48,197	-0.04%
2024/08/08	28	895.95	13.7	899.39	896.00	14.3	47,853	0.03%
2024/08/07	16.3	902.75	32.2	912.00	920.00	-16	47,797	-0.03%
2024/08/06	20.2	863.05	82.9	865.16	880.00	-62.7	47,229	-0.13%
2024/08/05	93.2	839.55	56.9	832.33	815.00	36.4	45,881	0.08%
2024/08/02	69.1	915.72	16.7	918.29	903.00	52.4	43,850	0.12%
2024/08/01	9	959.08	8.8	957.92	960.00	0.3	43,151	0.00%
2024/07/31	6.5	933.44	5.1	935.22	934.00	1.4	42,905	0.00%
2024/07/30	8.2	931.92	7.5	940.54	940.00	0.7	42,739	0.00%
2024/07/29	11	942.10	16.6	942.79	944.00	-5.6	42,718	-0.01%
2024/07/26	65.2	924.89	4.4	925.79	924.00	60.8	42,689	0.14%
2024/07/23	11.5	964.44	17.2	965.46	979.00	-5.8	41,768	-0.01%
2024/07/22	39.5	951.66	46.3	943.39	939.00	-6.8	41,526	-0.02%
2024/07/19	74.8	984.78	16.3	979.48	970.00	58.5	40,620	0.14%
2024/07/18	42.5	995.19	16.4	998.25	1005.00	26.1	39,739	0.07%
2024/07/17	28.4	1030.08	9.4	1034.71	1030.00	19	38,880	0.05%
2024/07/16	8.4	1049.70	9.6	1054.27	1055.00	-1.1	38,755	0.00%
2024/07/15	11.1	1037.75	8.6	1039.36	1040.00	2.5	40,401	0.01%
2024/07/12	50.7	1034.91	9.8	1033.85	1040.00	41	40,488	0.10%
2024/07/11	4.2	1069.31	11.1	1067.45	1080.00	-6.9	39,914	-0.02%
2024/07/10	16.8	1024.00	9.3	1033.32	1045.00	7.4	40,045	0.02%
2024/07/09	12.2	1038.25	4.3	1037.42	1040.00	7.8	39,924	0.02%
2024/07/08	5.3	1040.19	19.5	1029.98	1035.00	-14.1	39,676	-0.04%
2024/07/05	4.1	1002.49	0.9	1006.67	1005.00	3.2	39,427	0.01%
2024/07/04	3.4	1002.98	55.7	1001.82	1005.00	-52.3	39,553	-0.13%
2024/07/03	1.5	969.37	17.4	974.86	979.00	-15.9	39,802	-0.04%
2024/07/02	5.9	961.88	3.9	967.58	960.00	2	39,938	0.00%
2024/07/01	7.4	971.46	22.6	973.36	968.00	-15.2	40,029	-0.04%
2024/06/28	6.2	963.98	20.5	966.87	966.00	-14.3	40,330	-0.04%
2024/06/27	7.7	953.46	3.9	957.67	960.00	3.8	40,028	0.01%
2024/06/26	7.9	957.42	4.5	958.64	960.00	3.4	39,672	0.01%
2024/06/25	19.2	933.68	8.4	933.07	945.00	10.7	39,377	0.03%
2024/06/24	64.6	946.97	10.6	944.47	940.00	54	38,734	0.14%
2024/06/21	48.4	968.10	3.4	972.12	970.00	45	38,312	0.12%
2024/06/20	27.8	973.83	12.5	978.77	981.00	15.3	37,171	0.04%
2024/06/19	22.9	970.36	22.5	973.73	981.00	0.4	36,878	0.00%
2024/06/18	8.2	943.56	39.1	944.10	943.00	-31	36,442	-0.08%
2024/06/17	3.3	918.54	3.1	919.09	921.00	0.2	36,499	0.00%
2024/06/14	8.2	914.24	3.1	916.01	922.00	5.1	36,563	0.01%
2024/06/13	8.7	919.70	6.9	926.26	919.00	1.7	36,649	0.00%
2024/06/12	7.6	901.49	17.4	905.84	909.00	-9.8	36,940	-0.03%
2024/06/11	19.4	888.61	7.3	891.01	883.00	12	36,839	0.03%
2024/06/07	16.2	882.92	5.3	883.97	879.00	11	36,647	0.03%
2024/06/06	8.1	893.39	72	893.16	894.00	-64	36,931	-0.17%
2024/06/05	9.6	841.14	13.1	841.32	854.00	-3.5	36,962	-0.01%
2024/06/04	9.4	842.32	3.7	842.51	839.00	5.7	37,879	0.02%
2024/06/03	1	848.81	8.9	843.16	846.00	-7.9	38,604	-0.02%
2024/05/31	15.4	833.24	3.9	837.87	821.00	11.5	38,859	0.03%
2024/05/30	47.4	841.64	4	843.01	838.00	43.4	38,642	0.11%
2024/05/29	15.4	859.16	6.7	858.91	857.00	8.7	39,487	0.02%
2024/05/28	8.3	868.09	4.1	869.29	865.00	4.2	39,320	0.01%
2024/05/27	6.9	870.58	0.1	872.85	869.00	6.8	39,804	0.02%
2024/05/24	10.4	862.37	4.3	867.20	867.00	6.1	39,909	0.02%
2024/05/23	7.1	873.99	23.3	874.48	875.00	-16.2	39,820	-0.04%
2024/05/22	1.1	853.20	33.4	858.98	864.00	-32.2	39,973	-0.08%
2024/05/21	5.2	838.88	8.4	839.30	841.00	-3.2	39,914	-0.01%
2024/05/20	8.2	830.67	2.3	833.96	835.00	5.9	40,095	0.01%
2024/05/17	11.1	837.38	3.7	836.11	835.00	7.4	40,117	0.02%
2024/05/16	9.8	844.69	7.8	847.89	841.00	2	40,253	0.00%
2024/05/15	15.8	840.61	21.3	840.03	839.00	-5.5	40,258	-0.01%
2024/05/14	5.4	814.28	22.9	822.98	825.00	-17.5	41,481	-0.04%
2024/05/13	2.3	819.44	14.8	821.38	819.00	-12.4	41,736	-0.03%
2024/05/10	4	801.00	12.9	804.63	802.00	-8.9	41,595	-0.02%
2024/05/09	3.2	798.44	2.1	801.40	796.00	1.1	41,926	0.00%
2024/05/08	3.4	793.83	6.4	799.38	802.00	-3	42,249	-0.01%
2024/05/07	0.2	794.46	15	797.64	800.00	-14.8	42,488	-0.03%
2024/05/06	5.2	788.30	26.7	789.78	786.00	-21.5	42,386	-0.05%
2024/05/03	6.4	780.06	14.3	783.92	780.00	-7.9	42,528	-0.02%
2024/05/02	26.6	777.99	6.2	776.76	772.00	20.4	42,896	0.05%
2024/04/30	16.5	796.40	6	798.55	790.00	10.5	42,664	0.02%
2024/04/29	2.4	790.27	25.6	793.28	795.00	-23.2	42,697	-0.05%
2024/04/26	6.2	783.13	14.3	786.99	782.00	-8.1	43,335	-0.02%
2024/04/25	15.5	767.42	1.4	766.90	766.00	14.1	45,474	0.03%
2024/04/24	4.7	779.42	20	778.89	783.00	-15.2	45,451	-0.03%
2024/04/23	6.7	756.34	7.2	757.40	754.00	-0.5	45,504	0.00%
2024/04/22	18.5	747.75	7.4	749.05	742.00	11.1	45,451	0.02%
2024/04/19	104.3	758.72	12.7	755.49	750.00	91.5	45,029	0.20%	大買/
2024/04/18	12.6	797.88	12.4	804.71	804.00	0.2	43,123	0.00%
2024/04/17	28.6	798.72	4.3	801.26	804.00	24.3	42,797	0.06%
2024/04/16	34.9	789.96	14.9	790.93	788.00	20	42,440	0.05%
2024/04/15	12.3	807.62	6	807.84	806.00	6.2	41,990	0.01%
2024/04/12	8.9	819.23	3.3	822.02	818.00	5.6	41,638	0.01%
2024/04/11	8.7	814.71	8.9	816.52	820.00	-0.1	41,415	0.00%
2024/04/10	10.6	813.95	7.4	814.81	815.00	3.2	41,251	0.01%
2024/04/09	10.5	812.40	41.3	807.69	819.00	-30.9	41,412	-0.07%
2024/04/08	5.5	784.93	13.1	788.66	783.00	-7.6	40,900	-0.02%
2024/04/03	6.8	781.78	6.1	783.03	780.00	0.7	40,670	0.00%
2024/04/02	1	785.08	14	786.93	790.00	-13	40,580	-0.03%
2024/04/01	8.7	771.97	2.7	779.76	770.00	6	40,503	0.01%
2024/03/29	1.1	771.25	8	776.04	779.00	-6.8	40,421	-0.02%
2024/03/28	10	770.96	1.4	770.82	769.00	8.6	40,274	0.02%
2024/03/27	5.1	779.60	11	782.00	779.00	-5.9	40,132	-0.01%
2024/03/26	21.4	786.99	10.2	786.58	782.00	11.2	40,235	0.03%
2024/03/25	10.2	782.00	7.2	784.16	780.00	3	40,186	0.01%
2024/03/22	29.8	783.02	30.3	781.61	785.00	-0.5	40,326	0.00%
2024/03/21	5.2	779.33	21.8	779.89	784.00	-16.6	40,250	-0.04%
2024/03/20	5.2	759.63	1.2	760.45	758.00	3.9	40,390	0.01%
2024/03/19	4.5	759.76	2.2	762.52	762.00	2.3	40,358	0.01%
2024/03/18	7.6	758.50	6.8	760.38	764.00	0.9	40,239	0.00%
2024/03/15	26.7	766.01	3.2	763.26	753.00	23.5	40,003	0.06%
2024/03/14	3.2	775.48	5.3	780.20	784.00	-2.1	39,238	-0.01%
2024/03/13	2.9	779.38	3.3	780.61	779.00	-0.4	39,097	0.00%
2024/03/12	6.8	760.84	10.5	760.31	770.00	-3.7	38,832	-0.01%
2024/03/11	33.5	767.95	11.1	767.78	766.00	22.4	38,223	0.06%
2024/03/08	18.1	786.53	36.5	787.01	784.00	-18.3	37,515	-0.05%
2024/03/07	7.3	761.56	33.5	761.73	760.00	-26.2	36,513	-0.07%
2024/03/06	8.1	726.43	5.1	732.77	735.00	3	35,786	0.01%
2024/03/05	13.8	732.11	14.5	734.36	730.00	-0.7	35,845	0.00%
2024/03/04	2.6	721.57	80.2	720.66	725.00	-77.6	35,187	-0.22%
2024/03/01	2.6	690.37	2.6	695.98	689.00	0	34,147	0.00%
2024/02/29	8.1	690.06	2.3	695.68	690.00	5.8	34,066	0.02%
2024/02/27	4.3	694.93	6.3	697.63	698.00	-2	33,328	-0.01%
2024/02/26	0.9	698.42	4.3	699.67	698.00	-3.4	33,020	-0.01%
2024/02/23	5.3	699.21	27.8	699.80	697.00	-22.5	32,906	-0.07%
2024/02/22	6.2	689.66	6	690.61	692.00	0.2	32,731	0.00%
2024/02/21	8.8	678.92	0.1	682.99	681.00	8.7	32,546	0.03%
2024/02/20	6.5	683.89	1.4	682.88	687.00	5.1	32,404	0.02%
2024/02/19	18.1	679.00	0.3	680.06	678.00	17.8	32,373	0.05%
2024/02/16	24.7	686.13	5.1	687.49	683.00	19.5	32,637	0.06%
2024/02/15	11.9	698.74	68.6	699.22	697.00	-56.7	32,260	-0.18%
2024/02/05	3.4	643.38	19.3	644.08	646.00	-16	31,111	-0.05%
2024/02/02	4.1	631.23	1.5	633.56	635.00	2.7	30,594	0.01%
2024/02/01	6.3	622.38	4.6	625.58	628.00	1.7	30,374	0.01%
2024/01/31	18.4	631.69	2.2	631.03	628.00	16.2	29,881	0.05%
2024/01/30	4.5	642.70	2.9	646.27	642.00	1.6	29,440	0.01%
2024/01/29	3.3	644.71	4.3	645.90	648.00	-1	29,324	0.00%
2024/01/26	1.2	642.18	9.8	642.26	644.00	-8.6	29,119	-0.03%
2024/01/25	9.4	638.63	49.1	638.26	642.00	-39.6	28,924	-0.14%
2024/01/24	1.3	626.43	5.6	628.90	627.00	-4.3	28,285	-0.02%
2024/01/23	2.4	625.02	9.4	626.92	628.00	-7	28,269	-0.02%
2024/01/22	2.6	628.75	10.2	627.67	626.00	-7.6	27,943	-0.03%
2024/01/19	6.2	621.34	176.2	620.46	626.00	-170	27,121	-0.63%	大賣/鉅額交易
2024/01/18	1	586.02	6.6	586.76	588.00	-5.6	24,908	-0.02%
2024/01/17	2.6	579.66	1.5	582.66	581.00	1.1	24,732	0.00%
2024/01/16	5	580.83	3.7	584.62	580.00	1.3	24,272	0.01%
2024/01/15	2.1	585.68	5.4	589.36	586.00	-3.3	24,197	-0.01%
2024/01/12	1.4	581.92	1.5	586.68	584.00	0	24,611	0.00%
2024/01/11	1	587.96	17.3	587.11	586.00	-16.3	24,717	-0.07%
2024/01/10	1	581.01	5	584.56	584.00	-4	24,757	-0.02%
2024/01/09	0	586.00	20.5	586.11	586.00	-20.5	24,846	-0.08%
2024/01/08	1	584.00	6.2	583.12	583.00	-5.2	24,802	-0.02%
2024/01/05	3.1	575.91	0.2	576.00	576.00	3	25,025	0.01%
2024/01/04	3.5	578.12	2	579.01	580.00	1.5	25,291	0.01%
2024/01/03	22.5	579.83	2.3	579.22	578.00	20.2	25,813	0.08%
2024/01/02	2	590.00	4.7	591.70	593.00	-2.7	25,450	-0.01%
2023/12/29	0.3	591.89	4.3	592.11	593.00	-4	25,432	-0.02%
2023/12/28	2.2	590.03	12.9	591.70	593.00	-10.7	25,597	-0.04%
2023/12/27	2.7	586.99	32.9	589.84	592.00	-30.2	25,414	-0.12%
2023/12/26	1.6	584.25	16.1	585.28	586.00	-14.5	25,282	-0.06%
2023/12/25	0.6	582.08	3.2	583.18	581.00	-2.6	25,343	-0.01%
2023/12/22	1	581.98	5.2	581.37	582.00	-4.2	25,464	-0.02%
2023/12/21	12.8	576.45	2.1	577.53	577.00	10.7	25,591	0.04%
2023/12/20	5.2	584.16	0.8	584.80	585.00	4.4	25,461	0.02%
2023/12/19	2	582.00	5.8	585.21	585.00	-3.8	25,310	-0.01%
2023/12/18	6.3	578.35	7.9	583.65	585.00	-1.7	25,370	-0.01%
2023/12/15	9.5	581.66	20.3	585.25	585.00	-10.8	25,345	-0.04%
2023/12/14	0.1	578.51	26.3	580.74	582.00	-26.2	24,755	-0.11%
2023/12/13	7.2	576.62	4	577.50	577.00	3.2	24,710	0.01%
2023/12/12	8.3	578.60	10.6	578.41	578.00	-2.3	25,035	-0.01%
2023/12/11	2.2	572.90	4.3	572.77	574.00	-2	24,831	-0.01%
2023/12/08	5.1	571.02	9	575.30	570.00	-3.8	24,645	-0.02%
2023/12/07	8.1	567.02	2.4	568.43	566.00	5.7	24,353	0.02%
2023/12/06	13	570.31	4.6	572.40	570.00	8.4	24,250	0.03%
2023/12/05	5.2	569.04	1.1	569.91	570.00	4.1	24,146	0.02%
2023/12/04	13.2	573.41	2	577.47	574.00	11.2	24,120	0.05%
2023/12/01	5.4	576.06	4.1	575.76	579.00	1.3	23,907	0.01%
2023/11/30	3.2	571.08	3.7	576.22	577.00	-0.5	23,643	0.00%
2023/11/29	6.6	571.80	1.2	577.35	574.00	5.4	23,015	0.02%
2023/11/28	6.3	569.46	9.1	572.51	575.00	-2.8	22,828	-0.01%
2023/11/27	15.1	570.71	5	568.41	568.00	10.1	23,063	0.04%
2023/11/24	4.5	574.85	0.8	576.00	575.00	3.8	23,006	0.02%
2023/11/23	5.3	575.58	4.7	575.35	578.00	0.6	23,014	0.00%
2023/11/22	9.6	576.17	1.4	577.93	577.00	8.2	22,923	0.04%
2023/11/21	2.9	584.41	12.6	583.21	585.00	-9.7	22,959	-0.04%
2023/11/20	4.5	576.03	2.4	576.75	577.00	2.1	22,748	0.01%
2023/11/17	8.9	581.32	7.6	581.87	580.00	1.4	22,725	0.01%
2023/11/16	3.1	579.00	11	581.54	583.00	-8	22,602	-0.04%
2023/11/15	8.8	578.53	43.8	580.25	581.00	-35	22,408	-0.16%
2023/11/14	4	571.27	29.2	574.56	572.00	-25.2	21,864	-0.12%
2023/11/13	24.4	572.15	50.9	574.17	571.00	-26.5	21,885	-0.12%
2023/11/10	1.3	554.24	5.3	556.88	557.00	-4	21,625	-0.02%
2023/11/09	0.2	554.20	34.3	556.97	557.00	-34.1	21,644	-0.16%
2023/11/08	1	555.89	4.5	554.58	556.00	-3.5	21,773	-0.02%
2023/11/07	1	550.03	6.7	554.02	555.00	-5.7	21,811	-0.03%
2023/11/06	1	554.03	12.9	554.69	550.00	-11.9	21,863	-0.05%
2023/11/03	19.3	547.05	18	546.00	549.00	1.3	21,616	0.01%
2023/11/02	4.1	542.07	34.8	542.43	547.00	-30.6	21,676	-0.14%
2023/11/01	4.3	529.59	0.2	532.00	528.00	4.1	21,426	0.02%
2023/10/31	6.6	529.87	0.1	532.02	529.00	6.5	21,637	0.03%
2023/10/30	10.3	529.86	3.1	530.06	532.00	7.2	21,635	0.03%
2023/10/27	3.3	533.40	0	0.00	533.00	3.3	21,549	0.02%
2023/10/26	7.8	532.12	7.8	532.35	531.00	0.1	21,691	0.00%
2023/10/25	0	546.00	4	549.74	544.00	-4	21,530	-0.02%
2023/10/24	1.2	542.14	0	0.00	544.00	1.2	21,458	0.01%
2023/10/23	26.6	545.88	2.1	548.47	544.00	24.4	21,430	0.11%
2023/10/20	7.1	549.13	21.6	552.50	556.00	-14.6	21,377	-0.07%
2023/10/19	0.3	544.37	9.4	545.66	546.00	-9.1	21,032	-0.04%
2023/10/18	7.2	541.75	0.2	544.33	540.00	7.1	21,428	0.03%
2023/10/17	0.1	548.13	3.9	550.57	551.00	-3.7	21,240	-0.02%
2023/10/16	3.3	543.95	3.3	545.00	545.00	-0.1	21,309	0.00%
2023/10/13	3.4	552.33	13	549.85	553.00	-9.6	21,326	-0.05%
2023/10/12	1	544.09	26.2	549.30	550.00	-25.1	21,037	-0.12%
2023/10/11	0.3	541.66	16.5	542.49	544.00	-16.2	20,854	-0.08%
2023/10/06	0.1	530.62	7.3	531.26	532.00	-7.3	20,500	-0.04%
2023/10/05	1.2	523.72	4	527.75	528.00	-2.8	20,505	-0.01%
2023/10/04	15.9	520.68	11	521.09	520.00	4.9	20,386	0.02%
2023/10/03	2.7	529.42	4	531.25	529.00	-1.3	20,221	-0.01%
2023/10/02	1	532.95	7.5	531.25	533.00	-6.4	20,293	-0.03%
2023/09/28	3.8	522.90	3	524.00	523.00	0.8	20,345	0.00%
2023/09/27	5	520.34	3.3	521.07	522.00	1.7	20,265	0.01%
2023/09/26	15.9	520.31	1	519.00	519.00	14.9	20,271	0.07%
2023/09/25	6.7	523.90	4	525.26	525.00	2.7	20,079	0.01%
2023/09/22	17.8	523.04	2.2	523.13	522.00	15.6	20,171	0.08%
2023/09/21	34.3	528.41	5	528.00	527.00	29.3	19,970	0.15%
2023/09/20	18.8	535.96	0.1	537.00	535.00	18.6	19,742	0.09%
2023/09/19	18.2	538.74	2	540.00	538.00	16.2	19,690	0.08%
2023/09/18	31	543.38	2	546.00	540.00	29	19,827	0.15%
2023/09/15	6.3	550.25	4.2	553.76	558.00	2.1	19,578	0.01%
2023/09/14	2.2	546.56	7.4	546.70	550.00	-5.2	19,139	-0.03%
2023/09/13	6.5	542.29	2.4	545.41	541.00	4.2	19,092	0.02%
2023/09/12	3.3	538.84	2.5	543.68	544.00	0.8	19,458	0.00%
2023/09/11	6.8	537.59	0	538.86	536.00	6.7	19,647	0.03%
2023/09/08	8.8	537.42	1.1	539.89	539.00	7.8	19,796	0.04%
2023/09/07	10.8	544.43	0	545.00	542.00	10.8	20,476	0.05%
2023/09/06	4.1	552.78	1	552.00	550.00	3.1	20,571	0.02%
2023/09/05	4.7	551.20	0.2	551.68	552.00	4.6	20,653	0.02%
2023/09/04	0	550.00	6.3	554.65	557.00	-6.3	20,834	-0.03%
2023/09/01	2.3	547.77	4	549.74	548.00	-1.7	21,135	-0.01%
2023/08/31	3.1	551.94	0.2	553.00	549.00	3	21,244	0.01%
2023/08/30	3.3	556.43	6.3	558.41	555.00	-3	20,850	-0.01%
2023/08/29	2	548.53	0.8	551.22	552.00	1.2	21,101	0.01%
2023/08/28	4.6	549.81	5.1	550.02	549.00	-0.5	21,334	0.00%
2023/08/25	20.2	548.43	5.2	547.69	546.00	15.1	22,536	0.07%
2023/08/24	11.5	561.20	8.8	561.29	564.00	2.7	22,803	0.01%
2023/08/23	3.3	548.97	9.3	549.15	552.00	-6	23,325	-0.03%
2023/08/22	0.2	540.07	1	540.91	541.00	-0.8	24,576	0.00%
2023/08/21	9.2	536.48	8	536.38	537.00	1.2	25,396	0.00%
2023/08/18	4.1	540.12	0.2	541.00	539.00	3.9	25,437	0.02%
2023/08/17	2.6	540.42	3.3	542.09	544.00	-0.7	25,471	0.00%
2023/08/16	4	538.34	1.1	540.16	542.00	2.9	25,376	0.01%
2023/08/15	12.5	542.53	1.1	544.00	542.00	11.4	25,440	0.04%
2023/08/14	12.1	539.41	3	540.01	541.00	9.1	25,923	0.04%
2023/08/11	10.6	549.19	2.2	551.42	546.00	8.4	26,265	0.03%
2023/08/10	1.4	552.13	7.9	551.02	551.00	-6.6	26,324	-0.03%
2023/08/09	2.1	550.13	2	555.98	554.00	0.1	26,248	0.00%
2023/08/08	9.8	552.88	0	0.00	552.00	9.8	26,315	0.04%
2023/08/07	6.2	558.71	1.6	559.19	558.00	4.6	26,222	0.02%
2023/08/04	8	554.72	1	554.00	554.00	7	26,296	0.03%
2023/08/02	9	561.53	2.6	561.00	561.00	6.5	26,129	0.02%
2023/08/01	2.3	566.01	3.2	565.39	567.00	-0.9	25,890	0.00%
2023/07/31	5.8	562.35	0.7	564.83	565.00	5.1	25,744	0.02%
2023/07/28	1.3	569.62	0.3	571.29	567.00	1	25,560	0.00%
2023/07/27	3	568.01	1.1	568.98	569.00	1.9	25,440	0.01%
2023/07/26	5.4	566.46	3.2	564.86	566.00	2.2	25,492	0.01%
2023/07/25	3.6	564.48	11.1	568.00	569.00	-7.5	25,684	-0.03%
2023/07/24	3	558.26	2.1	559.56	558.00	0.9	25,850	0.00%
2023/07/21	25.4	560.45	7.9	560.92	560.00	17.5	25,950	0.07%
2023/07/20	1.8	581.54	4	580.51	579.00	-2.3	25,786	-0.01%
2023/07/19	2.9	580.73	2.9	581.85	581.00	0	25,816	0.00%
2023/07/18	7	584.37	2.2	584.96	581.00	4.8	25,858	0.02%
2023/07/17	2.7	587.89	2.4	587.54	591.00	0.3	25,796	0.00%
2023/07/14	8.5	588.72	13.5	590.09	591.00	-5	25,918	-0.02%
2023/07/13	1.3	587.72	24.4	587.70	585.00	-23.2	25,786	-0.09%
2023/07/12	4.2	574.74	0.7	574.76	578.00	3.5	25,606	0.01%
2023/07/11	0.2	573.44	3.4	574.26	577.00	-3.2	25,648	-0.01%
2023/07/10	5.3	566.85	0.1	570.11	565.00	5.2	25,775	0.02%
2023/07/07	1.7	565.89	0.3	566.46	565.00	1.4	25,865	0.01%
2023/07/06	27.8	570.04	1.6	569.51	565.00	26.2	25,930	0.10%
2023/07/05	5.4	579.66	1.2	582.00	582.00	4.3	25,578	0.02%
2023/07/04	0.1	582.04	1.6	582.77	585.00	-1.4	25,472	-0.01%
2023/07/03	1	578.56	0.9	578.35	579.00	0	25,609	0.00%
2023/06/30	2.5	568.47	24.4	570.01	576.00	-21.8	25,755	-0.08%
2023/06/29	2.3	575.36	0.1	577.40	573.00	2.2	25,697	0.01%
2023/06/28	3.5	572.11	0.1	573.96	574.00	3.4	25,703	0.01%
2023/06/27	1.8	572.77	1.3	572.59	572.00	0.5	25,687	0.00%
2023/06/26	8	575.85	10.3	574.64	574.00	-2.3	25,597	-0.01%
2023/06/21	9	580.41	6.3	580.35	581.00	2.7	25,510	0.01%
2023/06/20	2.6	581.52	8	582.30	583.00	-5.5	25,594	-0.02%
2023/06/19	2.1	583.49	0.3	583.41	583.00	1.7	26,029	0.01%
2023/06/16	3.6	586.16	4.4	586.26	589.00	-0.8	26,095	0.00%
2023/06/15	4.8	588.80	3	589.35	591.00	1.7	25,657	0.01%
2023/06/14	28.2	588.93	4.1	589.60	590.00	24.1	25,753	0.09%
2023/06/13	6.5	590.94	76	590.83	593.00	-69.5	25,726	-0.27%
2023/06/12	1.5	572.59	18.6	573.19	574.00	-17.1	25,178	-0.07%
2023/06/09	0	564.00	13.4	563.42	565.00	-13.4	25,079	-0.05%
2023/06/08	4.5	562.98	0.2	563.42	559.00	4.3	25,120	0.02%
2023/06/07	2.1	566.95	6.7	566.09	568.00	-4.6	25,136	-0.02%
2023/06/06	0.6	559.63	1.3	559.71	560.00	-0.6	25,036	0.00%
2023/06/05	5.6	556.04	13.2	556.92	555.00	-7.6	25,107	-0.03%
2023/06/02	2.8	558.87	5.3	560.04	562.00	-2.6	25,241	-0.01%
2023/06/01	12.3	550.92	2.6	551.04	551.00	9.8	25,103	0.04%
2023/05/31	6.4	557.66	5.8	556.70	558.00	0.6	25,083	0.00%
2023/05/30	3.6	564.73	18.3	565.63	566.00	-14.6	24,007	-0.06%
2023/05/29	27.4	565.60	10	567.00	568.00	17.4	23,997	0.07%
2023/05/26	21.6	566.09	105.3	565.18	566.00	-83.7	23,782	-0.35%	大賣/
2023/05/25	1	539.97	61.9	540.71	543.00	-60.9	22,609	-0.27%
2023/05/24	3.3	525.35	3.6	526.38	525.00	-0.3	21,955	0.00%
2023/05/23	0.1	527.17	2.9	527.48	530.00	-2.8	21,862	-0.01%
2023/05/22	1.1	530.83	8.6	530.14	531.00	-7.5	21,870	-0.03%
2023/05/19	4.2	532.37	18	530.88	532.00	-13.8	22,050	-0.06%
2023/05/18	1.6	528.52	37.9	530.17	530.00	-36.2	22,015	-0.16%
2023/05/17	0	513.00	44.1	513.33	519.00	-44.1	22,326	-0.20%
2023/05/16	0.2	505.97	2.4	505.11	505.00	-2.2	22,000	-0.01%
2023/05/15	2.1	496.84	0	0.00	495.50	2.1	22,027	0.01%
2023/05/12	0.6	500.61	0	0.00	496.00	0.6	22,278	0.00%
2023/05/11	0.6	500.61	0	0.00	499.00	0.6	22,285	0.00%
2023/05/10	24.8	500.23	0	502.78	503.00	24.8	22,646	0.11%
2023/05/09	0	506.67	11.4	507.13	510.00	-11.4	22,723	-0.05%
2023/05/08	1.2	502.59	2.4	505.84	504.00	-1.1	22,966	0.00%
2023/05/05	4.2	499.87	2.2	500.43	500.00	2	23,305	0.01%
2023/05/04	8.3	497.63	0.1	498.76	498.00	8.2	23,897	0.03%
2023/05/03	1.7	496.82	2.1	497.05	496.00	-0.4	24,239	0.00%
2023/05/02	1.4	499.96	1.4	499.78	501.00	0	25,256	0.00%
2023/04/28	7.4	499.10	1.4	499.63	502.00	6	27,073	0.02%
2023/04/27	15	491.89	0	0.00	493.50	15	27,121	0.06%
2023/04/26	7.6	492.65	3.3	494.33	491.50	4.3	27,201	0.02%
2023/04/25	18	500.57	1.4	501.72	498.00	16.6	27,974	0.06%
2023/04/24	5.9	506.04	4	507.25	507.00	1.9	27,708	0.01%
2023/04/21	4.3	516.35	6.1	515.34	511.00	-1.8	27,776	-0.01%
2023/04/20	2.6	514.69	2	512.50	513.00	0.6	27,903	0.00%
2023/04/19	15.6	510.64	7.1	511.29	510.00	8.6	28,393	0.03%
2023/04/18	0.2	516.43	0	0.00	515.00	0.2	28,390	0.00%
2023/04/17	1.2	516.12	0.3	517.48	520.00	0.9	28,529	0.00%
2023/04/14	3.6	515.71	3.2	515.42	516.00	0.4	28,605	0.00%
2023/04/13	14	513.39	3.1	516.55	510.00	10.9	28,552	0.04%
2023/04/12	5	519.09	1	520.00	520.00	4	28,488	0.01%
2023/04/11	6.3	523.90	2.1	524.07	524.00	4.2	28,475	0.01%
2023/04/10	2.1	529.47	7.8	530.65	529.00	-5.7	28,640	-0.02%
2023/04/07	0.2	530.45	2.1	532.91	531.00	-1.8	28,687	-0.01%
2023/04/06	9	527.23	0.2	529.43	530.00	8.8	28,691	0.03%
2023/03/31	1.3	534.98	17.6	534.54	533.00	-16.3	28,682	-0.06%
2023/03/30	3.8	535.40	9.2	535.75	535.00	-5.5	28,524	-0.02%
2023/03/29	4.2	528.24	2.2	530.81	530.00	1.9	28,807	0.01%
2023/03/28	6.3	525.00	14.4	525.98	525.00	-8.1	29,037	-0.03%
2023/03/27	3.5	532.42	1.5	531.99	531.00	2.1	29,101	0.01%
2023/03/24	12	537.00	34.6	537.31	539.00	-22.6	29,626	-0.08%
2023/03/23	4.4	536.44	16.4	535.57	538.00	-12	29,664	-0.04%
2023/03/22	0.4	528.54	53	530.07	533.00	-52.7	29,729	-0.18%
2023/03/21	2	513.51	1.6	515.44	517.00	0.5	29,578	0.00%
2023/03/20	32.3	513.28	1.2	515.04	512.00	31.2	29,623	0.11%
2023/03/17	1.4	514.25	5	515.44	518.00	-3.5	29,857	-0.01%
2023/03/16	5.1	506.84	24.1	506.04	505.00	-19	29,759	-0.06%
2023/03/15	1.5	514.45	0.1	514.00	511.00	1.4	30,002	0.00%
2023/03/14	13.6	511.77	4.1	511.71	510.00	9.5	30,291	0.03%
2023/03/13	5.4	512.16	6	514.40	516.00	-0.5	30,423	0.00%
2023/03/10	28.7	512.42	2	513.75	513.00	26.7	30,537	0.09%
2023/03/09	3	523.98	4.9	524.06	522.00	-1.9	30,832	-0.01%
2023/03/08	3.4	519.96	3.2	521.89	521.00	0.2	31,424	0.00%
2023/03/07	0.8	520.21	10.5	523.49	524.00	-9.7	31,652	-0.03%
2023/03/06	3.2	518.77	0.5	521.20	521.00	2.7	31,886	0.01%
2023/03/03	5.6	519.19	1.1	516.38	516.00	4.5	32,186	0.01%
2023/03/02	1.4	518.11	0	519.00	519.00	1.3	32,254	0.00%
2023/03/01	9.3	505.65	11.5	517.55	522.00	-2.2	32,536	-0.01%
2023/02/24	5.6	520.27	7.6	520.52	511.00	-1.9	32,498	-0.01%
2023/02/23	2.4	512.36	13.5	517.17	518.00	-11.1	32,298	-0.03%
2023/02/22	15.1	506.59	7.2	507.11	507.00	7.8	32,473	0.02%
2023/02/21	7.7	514.49	3.2	514.38	516.00	4.5	32,815	0.01%
2023/02/20	5.1	516.92	0.1	517.83	517.00	4.9	34,018	0.01%
2023/02/17	10.5	518.28	2.4	516.52	518.00	8.1	35,571	0.02%
2023/02/16	1.2	527.79	6.2	527.81	528.00	-4.9	36,136	-0.01%
2023/02/15	25.3	525.87	10.9	526.84	525.00	14.4	36,969	0.04%
2023/02/14	1.2	544.74	6	544.76	545.00	-4.8	36,474	-0.01%
2023/02/13	4.4	540.69	7.6	539.67	541.00	-3.1	36,980	-0.01%
2023/02/10	2.1	542.87	21.7	543.00	545.00	-19.6	37,131	-0.05%
2023/02/09	1.1	538.90	13.4	538.46	540.00	-12.4	37,247	-0.03%
2023/02/08	2.1	537.54	18.5	538.23	540.00	-16.5	37,407	-0.04%
2023/02/07	5.5	523.82	2.4	524.21	523.00	3.2	37,484	0.01%
2023/02/06	11	529.00	1.2	529.35	526.00	9.8	37,468	0.03%
2023/02/03	5.2	539.79	18	538.75	542.00	-12.8	37,646	-0.03%
2023/02/02	5.2	539.15	32.9	539.78	540.00	-27.7	37,759	-0.07%
2023/02/01	5.7	526.47	6.7	526.79	530.00	-1	37,711	0.00%
2023/01/31	26.6	526.26	3.9	526.59	522.00	22.7	37,910	0.06%
2023/01/30	4.1	538.47	79.3	538.48	543.00	-75.1	37,683	-0.20%
2023/01/17	6.1	501.02	15.8	502.02	503.00	-9.7	36,883	-0.03%
2023/01/16	1.3	504.57	29.5	504.81	505.00	-28.2	37,198	-0.08%
2023/01/13	6.2	503.35	61.5	502.14	500.00	-55.3	37,224	-0.15%
2023/01/12	0.6	485.88	7.8	486.18	486.50	-7.2	36,813	-0.02%
2023/01/11	2.6	483.58	10.3	483.74	484.50	-7.8	37,236	-0.02%
2023/01/10	6.1	484.64	20.1	484.98	486.00	-13.9	37,553	-0.04%
2023/01/09	1.6	469.94	34.3	474.65	481.00	-32.7	37,698	-0.09%
2023/01/06	3.3	457.53	2.9	458.76	458.50	0.4	37,829	0.00%
2023/01/05	1.1	456.47	6.9	457.90	458.50	-5.9	38,114	-0.02%
2023/01/04	1.5	450.48	1	453.50	449.50	0.5	38,613	0.00%
2023/01/03	9.8	445.65	3.1	451.53	453.00	6.8	39,888	0.02%
2022/12/30	4.2	452.59	4.6	451.06	448.50	-0.4	40,170	0.00%
2022/12/29	8	444.61	6.1	447.03	446.00	1.9	40,314	0.00%
2022/12/28	10.2	448.53	0.9	448.41	451.00	9.3	40,705	0.02%
2022/12/27	0.3	460.15	11.1	460.41	457.00	-10.8	40,835	-0.03%
2022/12/26	3.4	456.14	4.8	456.48	456.50	-1.5	41,264	0.00%
2022/12/23	16.1	455.98	3.1	456.68	455.00	13	41,920	0.03%
2022/12/22	5.4	467.30	6.9	466.60	468.00	-1.5	42,189	0.00%
2022/12/21	4.4	458.89	3.2	458.91	459.00	1.2	42,527	0.00%
2022/12/20	13.5	461.06	2.2	460.23	457.50	11.3	42,340	0.03%
2022/12/19	5	467.25	1.4	466.28	466.50	3.7	42,359	0.01%
2022/12/16	24	468.33	3	469.50	471.00	21	42,503	0.05%
2022/12/15	1.6	476.22	6.3	479.21	480.50	-4.8	42,205	-0.01%
2022/12/14	11.7	477.14	11.7	478.22	480.50	0	42,204	0.00%
2022/12/13	16.3	473.41	3.2	473.50	471.50	13.1	42,024	0.03%
2022/12/12	8.1	475.39	2.2	475.01	475.00	6	41,755	0.01%
2022/12/09	14.5	480.76	5.6	482.47	481.50	8.9	42,057	0.02%
2022/12/08	6.6	470.95	17.6	471.67	471.50	-11	42,010	-0.03%
2022/12/07	20.4	478.77	11.5	479.30	475.00	8.8	41,933	0.02%
2022/12/06	14.4	483.66	4.1	483.67	478.00	10.3	41,599	0.02%
2022/12/05	6.7	494.48	3.3	491.70	489.00	3.4	41,283	0.01%
2022/12/02	11	493.49	5.6	493.55	492.50	5.4	41,276	0.01%
2022/12/01	6.8	501.85	24.2	504.43	498.50	-17.3	41,382	-0.04%
2022/11/30	4.2	485.15	4.6	487.78	490.00	-0.5	40,964	0.00%
2022/11/29	10.6	478.32	20.4	481.70	487.00	-9.7	40,277	-0.02%
2022/11/28	17.9	485.00	2.8	483.81	480.50	15	40,140	0.04%
2022/11/25	11.4	496.62	19.3	496.91	498.00	-7.9	40,144	-0.02%
2022/11/24	11.3	493.60	54.8	494.11	496.00	-43.6	40,134	-0.11%
2022/11/23	13.3	493.72	8.1	491.49	492.00	5.1	40,081	0.01%
2022/11/22	8.2	486.06	16.4	487.16	491.00	-8.2	39,966	-0.02%
2022/11/21	16.6	484.83	2.1	484.01	482.00	14.5	39,560	0.04%
2022/11/18	22.9	488.03	23.2	489.67	487.00	-0.3	39,221	0.00%
2022/11/17	8.2	479.82	7.3	480.34	485.00	1	38,864	0.00%
2022/11/16	41.9	489.33	57.2	485.35	487.00	-15.3	38,432	-0.04%
2022/11/15	35.8	474.48	84.1	475.43	480.00	-48.3	37,352	-0.13%
2022/11/14	12.6	447.77	20.6	447.35	445.00	-7.9	35,699	-0.02%
2022/11/11	5.5	440.30	72	439.04	441.50	-66.4	34,964	-0.19%
2022/11/10	7.8	408.46	13	408.62	407.50	-5.2	34,084	-0.02%
2022/11/09	5	408.25	32.8	412.00	417.00	-27.7	33,896	-0.08%
2022/11/08	2.4	395.41	24	397.68	399.00	-21.6	33,380	-0.06%
2022/11/07	5.4	389.76	19.1	390.81	390.00	-13.8	33,175	-0.04%
2022/11/04	14.4	381.05	5.4	382.40	382.00	9	32,981	0.03%
2022/11/03	26.7	384.93	2.7	384.56	384.00	24	32,855	0.07%
2022/11/02	8.4	391.71	4.8	393.73	395.00	3.6	32,546	0.01%
2022/11/01	12.7	390.19	9.7	389.58	391.50	3	32,493	0.01%
2022/10/31	9.3	386.87	15.6	387.00	390.00	-6.3	32,349	-0.02%
2022/10/28	14.6	378.27	5.7	378.41	379.50	8.9	32,143	0.03%
2022/10/27	5.3	385.82	10.8	386.17	385.50	-5.5	31,934	-0.02%
2022/10/26	7.1	374.31	32.4	375.18	376.00	-25.3	31,837	-0.08%
2022/10/25	47.8	376.54	23.4	375.00	371.00	24.4	31,259	0.08%
2022/10/24	28.5	389.88	9.3	389.41	387.00	19.2	30,471	0.06%
2022/10/21	17.1	392.72	4.5	393.96	389.50	12.6	30,258	0.04%
2022/10/20	16.5	390.32	7.2	390.80	397.50	9.3	29,946	0.03%
2022/10/19	35	399.11	10.3	397.61	395.50	24.7	29,365	0.08%
2022/10/18	8.1	401.44	12.3	402.96	407.00	-4.1	28,847	-0.01%
2022/10/17	24.8	398.74	4.1	399.43	397.00	20.8	28,600	0.07%
2022/10/14	17.8	414.48	29.3	413.52	412.00	-11.5	28,282	-0.04%
2022/10/13	20.4	399.19	13.6	398.89	395.00	6.8	27,964	0.02%
2022/10/12	36	398.25	10.7	398.10	397.50	25.4	27,663	0.09%
2022/10/11	80.6	406.76	9.5	406.92	401.50	71.2	27,423	0.26%
2022/10/07	9	442.75	5.5	438.58	438.00	3.5	26,691	0.01%
2022/10/06	12.3	448.92	10.9	448.98	451.00	1.4	26,693	0.01%
2022/10/05	21.9	448.66	14.7	447.24	445.00	7.2	26,921	0.03%
2022/10/04	10.1	429.43	8.8	429.57	429.00	1.3	26,530	0.00%
2022/10/03	17.2	419.46	3.8	420.22	417.00	13.4	26,223	0.05%
2022/09/30	23.1	424.32	8	424.94	422.00	15.1	26,254	0.06%
2022/09/29	27.5	437.00	6.6	436.65	435.00	20.9	26,253	0.08%
2022/09/28	26.1	440.78	22.2	442.29	438.00	3.9	26,244	0.01%
2022/09/27	4.5	448.17	5.3	448.11	448.00	-0.8	26,506	0.00%
2022/09/26	11	446.06	5.1	446.13	446.50	6	26,962	0.02%
2022/09/23	14.1	457.04	1.2	457.43	455.00	12.9	27,451	0.05%
2022/09/22	12.9	461.51	2.1	462.57	464.50	10.8	27,727	0.04%
2022/09/21	5.1	472.24	3	471.83	471.00	2.1	27,741	0.01%
2022/09/20	4.3	471.35	1.9	476.14	476.50	2.5	27,593	0.01%
2022/09/19	15.3	469.14	7.4	467.88	467.00	8	27,894	0.03%
2022/09/16	12.7	470.50	7.2	469.88	472.00	5.5	28,073	0.02%
2022/09/15	11.5	477.77	8.1	478.38	476.50	3.4	28,147	0.01%
2022/09/14	12.3	480.59	2.1	478.21	480.00	10.2	28,278	0.04%
2022/09/13	1.3	493.03	3.2	493.44	493.00	-1.9	28,455	-0.01%
2022/09/12	2.6	489.79	8	488.10	486.50	-5.5	28,749	-0.02%
2022/09/08	11.8	473.60	1.2	474.55	475.00	10.6	29,113	0.04%
2022/09/07	15.5	475.38	8	476.69	472.50	7.5	29,096	0.03%
2022/09/06	2.1	488.32	2	489.00	489.00	0.1	29,112	0.00%
2022/09/05	8.9	486.35	4.1	485.44	486.00	4.7	29,439	0.02%
2022/09/02	17.2	486.80	3.1	486.36	485.00	14.2	29,720	0.05%
2022/09/01	26.2	493.17	1.1	490.77	490.50	25.1	29,578	0.08%
2022/08/31	3.1	495.24	3	500.68	505.00	0.1	29,198	0.00%
2022/08/30	12.7	497.54	1	496.03	496.00	11.7	28,856	0.04%
2022/08/29	22.6	498.57	1.5	499.46	498.50	21	28,778	0.07%
2022/08/26	0.2	511.79	6.1	513.50	512.00	-5.9	28,629	-0.02%
2022/08/25	1.1	505.20	3.2	508.97	508.00	-2.1	28,769	-0.01%
2022/08/24	4.9	503.65	2.2	505.43	503.00	2.7	29,098	0.01%
2022/08/23	16.2	504.09	1.5	504.34	504.00	14.7	30,061	0.05%
2022/08/22	27.9	511.80	8.2	512.00	510.00	19.7	30,315	0.06%
2022/08/19	2.3	520.07	1	522.00	519.00	1.3	30,432	0.00%
2022/08/18	4.6	519.85	3.1	520.01	520.00	1.5	30,670	0.00%
2022/08/17	0.3	523.74	6.1	525.58	527.00	-5.8	30,742	-0.02%
2022/08/16	1.7	524.00	6.2	524.34	525.00	-4.6	30,586	-0.01%
2022/08/15	7.2	522.54	11	521.76	523.00	-3.9	30,524	-0.01%
2022/08/12	2.2	516.34	9.7	515.99	517.00	-7.4	30,547	-0.02%
2022/08/11	2.3	511.90	14.5	512.39	514.00	-12.3	30,704	-0.04%
2022/08/10	22.5	500.45	7.3	501.87	500.00	15.2	30,818	0.05%
2022/08/09	1.5	507.89	1.6	507.09	510.00	0	30,879	0.00%
2022/08/08	1.2	512.00	3.5	512.30	512.00	-2.3	30,879	-0.01%
2022/08/05	6.2	511.50	35.9	511.15	516.00	-29.6	31,041	-0.10%
2022/08/04	4.3	498.31	16.2	498.23	500.00	-11.9	31,033	-0.04%
2022/08/03	1.3	495.30	5.7	495.87	501.00	-4.4	31,051	-0.01%
2022/08/02	18.4	491.09	2.4	491.39	492.00	15.9	31,285	0.05%
2022/08/01	27	505.21	2.1	503.93	504.00	25	31,013	0.08%
2022/07/29	0	507.67	34	508.20	509.00	-34	31,151	-0.11%
2022/07/28	10.5	505.87	4.7	506.35	501.00	5.7	31,006	0.02%
2022/07/27	0.3	493.18	29.9	494.97	502.00	-29.6	30,718	-0.10%
2022/07/26	3.7	494.54	3.3	494.52	495.00	0.4	30,869	0.00%
2022/07/25	7.1	499.29	8.6	499.80	499.50	-1.5	31,179	0.00%
2022/07/22	4.1	502.74	10.1	503.32	503.00	-6	31,681	-0.02%
2022/07/21	6.6	496.31	1.8	499.54	501.00	4.8	32,190	0.01%
2022/07/20	15.6	497.44	12.9	494.48	495.00	2.8	32,415	0.01%
2022/07/19	2.8	489.65	4.1	489.75	491.00	-1.3	32,545	0.00%
2022/07/18	41.7	495.54	17.3	493.08	495.50	24.4	32,701	0.07%
2022/07/15	11.8	485.20	13.1	487.40	492.50	-1.2	32,356	0.00%
2022/07/14	13.7	470.29	3.5	473.36	475.00	10.3	31,952	0.03%
2022/07/13	7.8	469.83	16.5	470.33	470.50	-8.6	31,697	-0.03%
2022/07/12	8.4	450.72	1.3	450.95	449.50	7.1	31,226	0.02%
2022/07/11	4.7	464.43	5.5	466.12	462.00	-0.7	31,311	0.00%
2022/07/08	22.8	466.70	10.5	465.46	467.00	12.3	31,263	0.04%
2022/07/07	17.2	454.50	32.1	451.69	457.50	-14.9	31,229	-0.05%
2022/07/06	8.4	439.79	10.9	441.11	435.50	-2.6	30,937	-0.01%
2022/07/05	6.9	441.39	11.5	444.11	446.00	-4.6	30,873	-0.01%
2022/07/04	19.3	445.38	19.8	444.10	440.00	-0.5	30,506	0.00%
2022/07/01	26.6	460.53	25.5	459.45	453.50	1.1	30,347	0.00%
2022/06/30	24.3	480.03	6.1	480.25	476.00	18.2	29,946	0.06%
2022/06/29	5.7	493.53	0.1	496.08	491.00	5.6	29,671	0.02%
2022/06/28	0.5	497.92	0.3	497.75	497.50	0.1	29,540	0.00%
2022/06/27	6.7	500.88	10.3	502.10	498.50	-3.5	29,972	-0.01%
2022/06/24	7.8	489.60	6.1	487.76	486.50	1.6	29,589	0.01%
2022/06/23	10.5	488.40	15.5	488.40	485.50	-5	29,563	-0.02%
2022/06/22	20.3	497.20	5.6	495.41	494.50	14.8	29,273	0.05%
2022/06/21	5.5	502.53	2.6	503.32	505.00	2.9	29,091	0.01%
2022/06/20	17	498.36	6.7	497.65	498.00	10.2	28,969	0.04%
2022/06/17	27.7	501.75	4.2	502.16	501.00	23.5	28,737	0.08%
2022/06/16	8.3	511.63	4.4	512.19	508.00	3.9	28,369	0.01%
2022/06/15	18.5	509.93	16	510.63	509.00	2.5	28,692	0.01%
2022/06/14	30.3	509.46	12.7	513.51	513.00	17.6	29,113	0.06%
2022/06/13	40.6	516.90	3.1	517.32	516.00	37.5	29,231	0.13%
2022/06/10	17.6	531.00	4	533.74	530.00	13.6	29,915	0.05%
2022/06/09	9.7	539.62	1	540.00	541.00	8.7	30,121	0.03%
2022/06/08	4.4	540.70	6.2	541.68	544.00	-1.8	30,495	-0.01%
2022/06/07	13.6	534.99	1.2	535.16	535.00	12.4	30,939	0.04%
2022/06/06	2.5	540.18	2.6	541.44	540.00	-0.1	31,482	0.00%
2022/06/02	6	542.09	3.3	542.64	540.00	2.7	32,503	0.01%
2022/06/01	15.6	551.35	7.2	552.53	549.00	8.4	33,586	0.03%
2022/05/31	9.1	545.77	4.1	546.56	560.00	5	34,031	0.01%
2022/05/30	0.1	543.76	16.6	541.36	547.00	-16.5	33,392	-0.05%
2022/05/27	1.3	523.44	23.7	524.51	530.00	-22.4	33,493	-0.07%
2022/05/26	24.8	516.83	6.2	515.90	514.00	18.6	34,140	0.05%
2022/05/25	0.3	525.24	5.7	525.86	524.00	-5.4	35,151	-0.02%
2022/05/24	5.3	523.36	19	523.32	520.00	-13.7	36,006	-0.04%
2022/05/23	3.6	531.23	0.3	530.83	528.00	3.3	36,242	0.01%
2022/05/20	0.9	527.78	5.9	529.00	530.00	-5	36,525	-0.01%
2022/05/19	16.2	522.44	0.7	523.04	522.00	15.5	36,544	0.04%
2022/05/18	9.4	537.01	10.5	538.31	538.00	-1.1	36,409	0.00%
2022/05/17	5.7	529.05	6.4	529.82	530.00	-0.7	36,201	0.00%
2022/05/16	2.2	520.01	9.6	521.14	520.00	-7.5	36,213	-0.02%
2022/05/13	6.8	509.80	4.7	510.40	511.00	2.1	36,226	0.01%
2022/05/12	15.3	512.69	5.6	512.28	505.00	9.7	36,205	0.03%
2022/05/11	10.7	521.72	6.2	523.05	521.00	4.5	36,111	0.01%
2022/05/10	24.1	510.99	7.9	514.97	518.00	16.2	36,236	0.04%
2022/05/09	11.4	522.27	2	521.66	520.00	9.4	36,043	0.03%
2022/05/06	20.7	528.48	4.5	529.40	528.00	16.2	36,311	0.04%
2022/05/05	2.5	542.70	6.8	542.29	542.00	-4.3	36,719	-0.01%
2022/05/04	3.2	534.51	2	534.50	534.00	1.2	36,878	0.00%
2022/05/03	6.1	534.27	7.1	532.15	531.00	-1	37,474	0.00%
2022/04/29	14.8	539.12	26.5	542.87	538.00	-11.7	37,822	-0.03%
2022/04/28	16.3	527.36	25.9	526.85	531.00	-9.7	38,037	-0.03%
2022/04/27	54.5	529.63	31.2	528.40	526.00	23.3	38,056	0.06%
2022/04/26	26.8	547.19	14.7	546.09	546.00	12.1	37,799	0.03%
2022/04/25	25.2	548.82	15.4	548.37	547.00	9.9	37,929	0.03%
2022/04/22	20.7	557.82	0	559.14	558.00	20.7	38,201	0.05%
2022/04/21	16.6	565.40	6.2	567.26	565.00	10.4	39,298	0.03%
2022/04/20	10.5	566.96	6.1	568.48	570.00	4.4	39,626	0.01%
2022/04/19	6.6	565.50	2.2	566.00	565.00	4.4	39,813	0.01%
2022/04/18	7.8	562.29	3	561.68	561.00	4.8	40,089	0.01%
2022/04/15	30.3	562.91	3.2	563.13	562.00	27.1	40,464	0.07%
2022/04/14	6.4	575.31	3.6	575.06	573.00	2.9	40,632	0.01%
2022/04/13	4	573.68	15	572.23	573.00	-11	41,201	-0.03%
2022/04/12	14.4	558.29	4.4	558.54	557.00	10.1	41,763	0.02%
2022/04/11	27.2	561.15	7.4	561.22	558.00	19.8	42,575	0.05%
2022/04/08	12.1	567.96	1	570.00	567.00	11.1	43,114	0.03%
2022/04/07	38.2	569.92	5.4	570.28	566.00	32.8	42,975	0.08%
2022/04/06	16.5	577.64	3	577.33	578.00	13.5	42,670	0.03%
2022/04/01	15	585.76	5	586.20	589.00	10	42,608	0.02%
2022/03/31	2.2	596.02	6.9	596.72	597.00	-4.7	42,383	-0.01%
2022/03/30	7.4	598.69	38.4	599.22	600.00	-30.9	42,190	-0.07%
2022/03/29	8.5	587.11	2.5	588.00	589.00	6	41,780	0.01%
2022/03/28	28.6	583.01	0	584.41	584.00	28.5	41,696	0.07%
2022/03/25	3.3	595.91	13.5	596.55	598.00	-10.2	41,541	-0.02%
2022/03/24	23.5	589.93	5.8	589.94	591.00	17.8	41,462	0.04%
2022/03/23	4.4	588.43	13.1	589.31	590.00	-8.7	41,530	-0.02%
2022/03/22	2.6	582.16	1.3	582.53	583.00	1.3	41,462	0.00%
2022/03/21	2.7	585.44	7.1	586.99	586.00	-4.4	41,489	-0.01%
2022/03/18	9.3	579.62	8.1	579.86	581.00	1.2	41,509	0.00%
2022/03/17	14.9	579.26	72.2	578.49	582.00	-57.3	41,034	-0.14%
2022/03/16	26.2	558.05	7.4	560.95	558.00	18.8	40,193	0.05%
2022/03/15	100.7	560.09	12.1	559.17	558.00	88.6	39,654	0.22%
2022/03/14	125.4	573.96	8.5	573.93	572.00	116.9	38,771	0.30%	大買/鉅額交易
2022/03/11	37.2	576.72	9.2	578.66	575.00	28	38,519	0.07%
2022/03/10	20.7	586.20	26.7	587.23	587.00	-6	38,267	-0.02%
2022/03/09	42.6	569.95	12.8	571.21	568.00	29.8	37,892	0.08%
2022/03/08	61	564.69	19.4	565.26	563.00	41.6	37,776	0.11%
2022/03/07	82.8	578.20	19.6	577.59	576.00	63.2	36,818	0.17%
2022/03/04	53.2	595.37	13.4	595.63	595.00	39.8	36,413	0.11%
2022/03/03	31.1	602.52	4	603.51	602.00	27.1	35,872	0.08%
2022/03/02	26.1	601.59	6	601.51	601.00	20	35,752	0.06%
2022/03/01	24.2	604.84	6.1	609.56	604.00	18.1	35,275	0.05%
2022/02/25	50.5	604.40	7.5	605.67	604.00	43	34,503	0.12%
2022/02/24	81.7	612.28	6.5	609.54	604.00	75.2	33,345	0.23%
2022/02/23	17.3	624.92	2.6	627.29	625.00	14.7	32,459	0.05%
2022/02/22	18.6	626.46	3.1	627.32	627.00	15.4	32,519	0.05%
2022/02/21	14.8	633.33	4.3	632.48	632.00	10.5	32,286	0.03%
2022/02/18	13.6	637.55	1.2	639.85	637.00	12.4	32,218	0.04%
2022/02/17	5.8	642.48	4.1	645.00	645.00	1.8	32,220	0.01%
2022/02/16	4.3	642.30	10.4	644.38	646.00	-6.2	32,177	-0.02%
2022/02/15	7.9	634.42	2.1	635.13	633.00	5.8	32,021	0.02%
2022/02/14	11.6	636.44	3.2	637.07	637.00	8.4	31,963	0.03%
2022/02/11	3.2	645.71	3.5	649.36	650.00	-0.3	31,766	0.00%
2022/02/10	5.3	641.40	8.7	644.56	649.00	-3.4	31,980	-0.01%
2022/02/09	8	632.07	5.4	631.85	633.00	2.6	31,733	0.01%
2022/02/08	14.4	632.80	0.2	639.38	628.00	14.3	31,787	0.04%
2022/02/07	9.9	633.93	4.1	635.60	635.00	5.8	31,425	0.02%
2022/01/26	11.3	638.07	4.1	637.70	636.00	7.3	30,649	0.02%
2022/01/25	25.1	641.04	5.6	640.27	641.00	19.5	30,403	0.06%
2022/01/24	2.6	643.41	14.6	647.50	653.00	-12	29,800	-0.04%
2022/01/21	18.3	641.16	36.4	644.58	641.00	-18	29,444	-0.06%
2022/01/20	19.1	651.43	2.3	655.49	651.00	16.9	28,894	0.06%
2022/01/19	13.4	656.20	8.9	654.95	654.00	4.6	28,369	0.02%
2022/01/18	20.2	670.56	9.6	672.41	662.00	10.6	28,030	0.04%
2022/01/17	5.1	682.94	25.1	683.64	683.00	-20.1	27,585	-0.07%
2022/01/14	19.6	668.74	36.1	669.59	672.00	-16.5	26,825	-0.06%
2022/01/13	4	657.87	18.2	659.05	661.00	-14.2	25,511	-0.06%
2022/01/12	12.6	654.06	12.7	654.88	660.00	-0.2	25,150	0.00%
2022/01/11	0.9	644.16	3.8	647.93	651.00	-2.9	24,793	-0.01%
2022/01/10	7.8	634.47	22.6	638.47	643.00	-14.8	24,559	-0.06%
2022/01/07	4.9	635.78	2.5	638.75	634.00	2.4	24,807	0.01%
2022/01/06	20.7	639.56	8.8	640.06	644.00	11.9	24,402	0.05%
2022/01/05	13.7	656.46	12.7	652.65	650.00	1	23,830	0.00%
2022/01/04	19.7	649.90	81.2	649.92	656.00	-61.5	23,113	-0.27%
2022/01/03	11.6	629.18	60.1	627.12	631.00	-48.5	22,096	-0.22%
2021/12/30	3.3	615.94	4.3	615.95	615.00	-1	21,411	0.00%
2021/12/29	4.2	615.01	10.5	616.95	616.00	-6.4	21,625	-0.03%
2021/12/28	0.6	613.09	16.6	614.15	615.00	-16	21,780	-0.07%
2021/12/27	0.1	604.00	9.7	608.68	606.00	-9.6	21,565	-0.04%
2021/12/24	2	606.00	6.2	606.79	604.00	-4.2	21,905	-0.02%
2021/12/23	0.1	604.06	9.8	605.53	606.00	-9.7	22,229	-0.04%
2021/12/22	2.1	599.05	2	599.00	600.00	0.1	22,772	0.00%
2021/12/21	7.5	597.36	0	600.00	597.00	7.5	22,887	0.03%
2021/12/20	6.3	598.89	2.1	598.08	598.00	4.3	22,928	0.02%
2021/12/17	0.4	603.72	1.1	602.18	607.00	-0.7	22,850	0.00%
2021/12/16	2	602.50	5.9	604.05	605.00	-3.9	22,810	-0.02%
2021/12/15	6.5	598.72	0	0.00	600.00	6.5	23,123	0.03%
2021/12/14	5.4	598.08	0.1	599.08	599.00	5.3	23,438	0.02%
2021/12/13	1	601.00	2.1	607.00	601.00	-1.1	23,437	0.00%
2021/12/10	0.1	605.00	1.1	603.23	605.00	-1.1	23,532	0.00%
2021/12/09	0.2	603.00	11.3	607.90	608.00	-11.1	23,598	-0.05%
2021/12/08	4.3	605.59	2.2	611.15	602.00	2	23,667	0.01%
2021/12/07	6.9	600.21	2.1	604.00	607.00	4.8	23,591	0.02%
2021/12/06	10.3	601.05	1.1	602.88	600.00	9.1	23,593	0.04%
2021/12/03	7.1	608.00	3.1	607.43	608.00	4	23,830	0.02%
2021/12/02	1.1	610.05	51.1	612.05	615.00	-50.1	23,887	-0.21%
2021/12/01	5.1	595.04	4.2	600.37	600.00	0.9	24,062	0.00%
2021/11/30	9.4	595.35	6.1	595.68	596.00	3.3	24,563	0.01%
2021/11/29	5.3	594.37	1.3	593.42	593.00	4	23,931	0.02%
2021/11/26	13	595.01	3.4	597.15	596.00	9.6	24,042	0.04%
2021/11/25	3.2	602.37	1	603.02	603.00	2.2	24,477	0.01%
2021/11/24	11.8	605.03	3.3	604.16	603.00	8.4	24,888	0.03%
2021/11/23	1.4	611.93	5.5	612.98	612.00	-4.1	24,999	-0.02%
2021/11/22	0	615.46	1.6	617.23	615.00	-1.5	25,405	-0.01%
2021/11/19	6.1	617.84	21.4	618.97	618.00	-15.4	25,525	-0.06%
2021/11/18	3	609.67	9	611.70	613.00	-6	25,347	-0.02%
2021/11/17	3.2	609.32	2.4	612.00	610.00	0.8	25,574	0.00%
2021/11/16	0.1	608.96	5.2	610.14	610.00	-5.1	26,005	-0.02%
2021/11/15	12.1	608.08	3.3	608.59	608.00	8.8	26,303	0.03%
2021/11/12	9	603.01	1.2	603.23	604.00	7.8	26,772	0.03%
2021/11/11	6.1	603.18	8	603.77	606.00	-1.9	27,033	-0.01%
2021/11/10	8.2	609.75	2.5	609.48	612.00	5.7	27,047	0.02%
2021/11/09	1.3	610.91	48.2	613.11	611.00	-46.9	27,155	-0.17%
2021/11/08	0.2	599.98	4.3	600.41	602.00	-4.1	26,754	-0.02%
2021/11/05	1.8	596.73	26.5	597.92	600.00	-24.7	26,758	-0.09%
2021/11/04	9.4	587.89	3.3	587.42	587.00	6.1	26,490	0.02%
2021/11/03	1	593.00	2.8	593.01	592.00	-1.8	26,481	-0.01%
2021/11/02	4.9	592.55	10.1	594.89	592.00	-5.2	26,538	-0.02%
2021/11/01	5.1	590.40	7.2	591.56	590.00	-2.1	26,537	-0.01%
2021/10/29	7.4	590.72	3.1	590.02	590.00	4.2	26,607	0.02%
2021/10/28	10.1	593.40	1.2	594.78	595.00	8.9	26,557	0.03%
2021/10/27	2.1	596.01	6.9	596.60	599.00	-4.8	26,672	-0.02%
2021/10/26	1.1	594.91	9.1	598.44	599.00	-8	26,739	-0.03%
2021/10/25	9.1	594.89	2.1	592.10	593.00	7	26,792	0.03%
2021/10/22	1.2	595.34	9	598.88	600.00	-7.8	27,115	-0.03%
2021/10/21	5.2	596.56	4.6	601.20	596.00	0.6	27,178	0.00%
2021/10/20	1	601.00	8.5	601.58	598.00	-7.5	27,268	-0.03%
2021/10/19	1.1	598.00	9.3	598.39	600.00	-8.2	27,250	-0.03%
2021/10/18	12.6	597.65	5.2	597.38	590.00	7.4	27,394	0.03%
2021/10/15	21.2	593.01	33.7	593.51	600.00	-12.5	27,505	-0.05%
2021/10/14	2.4	575.45	1	575.97	573.00	1.4	26,875	0.01%
2021/10/13	9	571.39	6.1	571.02	571.00	2.9	27,320	0.01%
2021/10/12	23.9	568.30	19.8	572.05	575.00	4.2	27,970	0.01%
2021/10/08	3.8	577.67	4.1	576.51	575.00	-0.3	27,894	0.00%
2021/10/07	5.5	578.28	5.1	579.31	580.00	0.3	28,229	0.00%
2021/10/06	10.3	568.03	3	569.98	571.00	7.3	28,639	0.03%
2021/10/05	19.5	564.74	5.1	569.77	572.00	14.4	28,619	0.05%
2021/10/04	9.4	571.49	10.1	570.82	572.00	-0.7	28,539	0.00%
2021/10/01	20.3	573.68	9.2	572.90	574.00	11.2	28,542	0.04%
2021/09/30	6	579.38	1	582.00	580.00	5	28,214	0.02%
2021/09/29	29.2	579.72	3.3	580.47	580.00	25.9	27,922	0.09%
2021/09/28	5.2	593.46	2.1	594.55	594.00	3.1	27,582	0.01%
2021/09/27	2.1	594.26	3.2	601.13	602.00	-1.1	27,608	0.00%
2021/09/24	0.5	594.87	8.3	594.24	598.00	-7.7	27,588	-0.03%
2021/09/23	4.6	589.22	3.4	589.80	588.00	1.2	27,724	0.00%
2021/09/22	27.4	586.10	4.3	586.67	586.00	23.1	27,840	0.08%
2021/09/17	7.2	604.09	12.6	606.19	600.00	-5.4	27,413	-0.02%
2021/09/16	9.1	602.29	1.2	599.95	600.00	8	27,048	0.03%
2021/09/15	9.5	608.00	0.3	611.12	607.00	9.2	26,949	0.03%
2021/09/14	5.6	614.44	2.5	613.08	613.00	3.1	27,131	0.01%
2021/09/13	15.7	615.41	1.2	615.10	615.00	14.5	27,354	0.05%
2021/09/10	2.2	617.78	5.2	620.96	622.00	-3	27,838	-0.01%
2021/09/09	2.5	614.94	6.3	618.13	619.00	-3.8	28,111	-0.01%
2021/09/08	8.1	617.62	8.5	617.44	619.00	-0.3	28,180	0.00%
2021/09/07	16	628.00	8	626.28	623.00	8	27,980	0.03%
2021/09/06	10.3	629.36	38.3	629.35	631.00	-28	27,971	-0.10%
2021/09/03	3.3	617.06	45.5	618.37	620.00	-42.2	27,449	-0.15%
2021/09/02	2.2	611.06	14.8	611.02	607.00	-12.6	27,066	-0.05%
2021/09/01	5	610.09	17	612.55	613.00	-11.9	26,999	-0.04%
2021/08/31	5.3	601.05	29.5	606.24	614.00	-24.2	26,721	-0.09%
2021/08/30	3.3	600.52	37.5	601.00	605.00	-34.2	26,128	-0.13%
2021/08/27	7.3	596.40	26.7	596.98	599.00	-19.4	25,782	-0.08%
2021/08/26	10.4	594.28	17.7	595.81	594.00	-7.2	25,682	-0.03%
2021/08/25	3.4	575.29	14.8	582.05	585.00	-11.4	25,316	-0.04%
2021/08/24	5.2	573.56	7.3	573.44	572.00	-2	25,155	-0.01%
2021/08/23	3.6	567.01	8.1	565.76	566.00	-4.4	25,251	-0.02%
2021/08/20	10	555.41	3.5	554.60	552.00	6.5	25,175	0.03%
2021/08/19	27.5	564.17	7	563.75	559.00	20.5	25,451	0.08%
2021/08/18	23.8	570.63	7.4	571.24	574.00	16.4	25,116	0.07%
2021/08/17	3.4	578.52	3.4	580.61	580.00	0	24,938	0.00%
2021/08/16	4.3	580.33	4.9	582.63	584.00	-0.6	24,674	0.00%
2021/08/13	17.9	580.14	4.2	580.29	581.00	13.7	24,808	0.06%
2021/08/12	6.4	585.03	1.4	586.01	586.00	5	24,928	0.02%
2021/08/11	3.5	586.64	3.5	588.00	590.00	0	25,152	0.00%
2021/08/10	1	593.91	2.3	591.98	591.00	-1.3	25,546	-0.01%
2021/08/09	2.1	585.07	3.9	588.27	595.00	-1.8	26,196	-0.01%
2021/08/06	1.1	590.06	3.4	592.70	591.00	-2.3	26,530	-0.01%
2021/08/05	0.1	594.22	8.3	595.84	596.00	-8.2	27,414	-0.03%
2021/08/04	1.1	594.92	20.7	595.61	596.00	-19.6	29,354	-0.07%
2021/08/03	2	592.47	15.1	592.33	594.00	-13.1	30,002	-0.04%
2021/08/02	1.9	582.19	10.5	586.47	590.00	-8.6	29,962	-0.03%
2021/07/30	3.8	580.48	5.1	580.41	580.00	-1.3	30,038	0.00%
2021/07/29	6.8	579.71	7.1	582.39	583.00	-0.3	30,233	0.00%
2021/07/28	24.6	575.08	9.2	575.47	579.00	15.4	30,333	0.05%
2021/07/27	11.3	581.56	1.6	581.79	580.00	9.7	30,401	0.03%
2021/07/26	20.3	582.94	6.2	581.28	580.00	14.1	30,799	0.05%
2021/07/23	30.3	586.33	24.2	585.32	585.00	6.1	30,969	0.02%
2021/07/22	3.7	590.16	22.9	591.26	591.00	-19.1	31,114	-0.06%
2021/07/21	14.2	582.44	5.2	584.39	585.00	9	31,118	0.03%
2021/07/20	14.9	581.44	3.4	581.21	581.00	11.5	31,202	0.04%
2021/07/19	49.4	580.65	18	582.50	582.00	31.4	31,407	0.10%
2021/07/16	52.9	591.11	7.6	591.57	589.00	45.3	31,294	0.14%
2021/07/15	6.7	611.37	13.9	612.53	614.00	-7.2	30,968	-0.02%
2021/07/14	16	611.93	20.9	612.46	613.00	-4.9	31,179	-0.02%
2021/07/13	2.9	600.97	64.5	604.26	607.00	-61.6	30,943	-0.20%
2021/07/12	10.4	593.76	16.7	594.43	593.00	-6.3	30,876	-0.02%
2021/07/09	15	581.98	5.2	582.64	584.00	9.8	30,911	0.03%
2021/07/08	15.4	589.34	2.6	591.03	588.00	12.7	30,928	0.04%
2021/07/07	2.4	590.03	3.9	592.79	594.00	-1.5	31,008	0.00%
2021/07/06	3.2	592.25	5.9	590.20	592.00	-2.7	31,101	-0.01%
2021/07/05	1.2	593.36	5.9	594.72	591.00	-4.6	31,340	-0.01%
2021/07/02	19	588.76	1.3	588.48	588.00	17.7	31,258	0.06%
2021/07/01	4.3	592.71	5.8	594.14	593.00	-1.5	31,362	0.00%
2021/06/30	0.1	596.31	13.3	598.35	595.00	-13.2	31,667	-0.04%
2021/06/29	5.3	594.49	17.4	595.23	595.00	-12.1	31,970	-0.04%
2021/06/28	6.2	587.52	4	588.06	590.00	2.3	32,137	0.01%
2021/06/25	3.4	592.99	4.3	593.47	591.00	-0.9	32,438	0.00%
2021/06/24	9.2	590.78	3.3	590.58	590.00	5.9	32,754	0.02%
2021/06/23	3.1	590.97	23.5	594.12	595.00	-20.4	33,092	-0.06%
2021/06/22	22.7	580.74	5.5	582.08	578.00	17.2	33,647	0.05%
2021/06/21	43.5	586.72	17.6	584.45	583.00	25.8	34,968	0.07%
2021/06/18	8.6	603.16	4.2	603.93	603.00	4.4	34,720	0.01%
2021/06/17	5	600.12	2.8	602.28	606.00	2.2	34,743	0.01%
2021/06/16	6.9	605.83	17.2	606.81	605.00	-10.3	35,540	-0.03%
2021/06/15	7.4	607.16	20.5	608.63	609.00	-13	35,598	-0.04%
2021/06/11	4.4	600.93	32.1	602.50	602.00	-27.6	35,823	-0.08%
2021/06/10	3.3	593.23	21.1	595.26	599.00	-17.8	36,035	-0.05%
2021/06/09	12.7	584.56	2.2	585.49	586.00	10.6	36,016	0.03%
2021/06/08	2.2	591.49	2.3	591.00	589.00	0	36,234	0.00%
2021/06/07	7.5	588.46	12.9	591.67	592.00	-5.4	36,918	-0.01%
2021/06/04	10.4	591.46	2.9	594.16	595.00	7.4	37,301	0.02%
2021/06/03	6.8	598.05	8	598.37	596.00	-1.2	38,183	0.00%
2021/06/02	12.3	594.75	8.6	595.03	595.00	3.7	38,551	0.01%
2021/06/01	15.2	596.07	8.7	596.93	598.00	6.5	39,517	0.02%
2021/05/31	5.4	593.44	22.9	595.19	597.00	-17.5	40,346	-0.04%
2021/05/28	4.7	586.07	15.7	589.07	590.00	-11	40,639	-0.03%
2021/05/27	17.2	576.44	7.3	581.73	582.00	9.9	41,053	0.02%
2021/05/26	6.4	583.39	9.5	585.25	585.00	-3.1	41,879	-0.01%
2021/05/25	8.5	575.92	27.5	580.10	583.00	-18.9	42,287	-0.04%
2021/05/24	3.3	567.51	6.2	567.91	568.00	-2.9	42,837	-0.01%
2021/05/21	4.3	571.74	7.4	571.69	573.00	-3.1	43,410	-0.01%
2021/05/20	5.9	564.08	9.2	562.91	567.00	-3.3	43,561	-0.01%
2021/05/19	12.4	568.35	1.5	565.93	567.00	11	43,903	0.03%
2021/05/18	8.3	565.39	24.8	568.27	572.00	-16.5	44,304	-0.04%
2021/05/17	10.5	547.23	22.9	549.39	549.00	-12.4	45,369	-0.03%
2021/05/14	3.5	555.64	21.9	556.46	557.00	-18.4	45,319	-0.04%
2021/05/13	24.4	551.95	18.3	549.92	547.00	6.1	45,467	0.01%
2021/05/12	65.6	552.33	67.5	548.40	560.00	-1.9	45,166	0.00%
2021/05/11	64.3	574.90	7.8	573.83	571.00	56.5	44,280	0.13%
2021/05/10	5.1	589.34	7.4	588.88	589.00	-2.4	44,416	-0.01%
2021/05/07	3.4	594.78	19.6	597.94	599.00	-16.2	45,584	-0.04%
2021/05/06	11.1	584.80	5.6	583.57	587.00	5.5	46,722	0.01%
2021/05/05	12.4	587.05	7.6	586.72	585.00	4.9	47,208	0.01%
2021/05/04	15.7	587.08	10.2	590.34	591.00	5.5	48,387	0.01%
2021/05/03	25.1	590.62	10.3	590.74	588.00	14.8	49,264	0.03%
2021/04/29	12.1	602.79	9.1	602.72	600.00	3	50,651	0.01%
2021/04/28	22.3	602.40	3.3	602.86	602.00	19	51,603	0.04%
2021/04/27	7.9	607.59	5.2	609.12	610.00	2.7	52,569	0.01%
2021/04/26	6.9	605.83	34.8	606.70	610.00	-27.8	52,974	-0.05%
2021/04/23	8.6	596.68	36.6	600.28	602.00	-28	53,221	-0.05%
2021/04/22	10.3	594.27	17.7	594.59	591.00	-7.4	54,289	-0.01%
2021/04/21	27.3	594.86	2.6	595.24	592.00	24.7	54,977	0.04%
2021/04/20	34.5	599.14	4.9	600.01	602.00	29.6	55,381	0.05%
2021/04/19	14.2	603.07	6.2	603.69	603.00	8	55,639	0.01%
2021/04/16	46.8	606.55	17.7	608.55	610.00	29.1	56,050	0.05%
2021/04/15	9.8	611.23	11.8	614.45	619.00	-2	56,233	0.00%
2021/04/14	7.4	604.49	14.4	605.55	612.00	-7	56,528	-0.01%
2021/04/13	9.3	607.22	27.3	606.70	605.00	-18	56,911	-0.03%
2021/04/12	12.9	607.27	13	607.47	605.00	-0.2	57,051	0.00%
2021/04/09	17.5	613.46	12.3	613.35	610.00	5.2	57,321	0.01%
2021/04/08	4.5	606.15	9.6	608.39	613.00	-5.1	57,365	-0.01%
2021/04/07	5.4	609.25	8.3	610.01	610.00	-2.9	57,737	-0.01%
2021/04/06	12.8	610.40	28.6	612.68	610.00	-15.8	57,660	-0.03%
2021/04/01	1.6	599.17	34.9	599.15	602.00	-33.3	57,368	-0.06%
2021/03/31	15.6	589.68	8.8	589.74	587.00	6.8	56,856	0.01%
2021/03/30	10.6	595.00	9.2	596.08	597.00	1.3	56,461	0.00%
2021/03/29	9.3	598.94	17.5	598.99	599.00	-8.2	56,211	-0.01%
2021/03/26	24.9	584.35	35.7	588.88	590.00	-10.8	55,953	-0.02%
2021/03/25	30.4	574.43	14.7	574.58	575.00	15.7	55,920	0.03%
2021/03/24	66	577.74	11.5	578.01	576.00	54.5	55,457	0.10%
2021/03/23	4.3	596.26	7.8	598.81	594.00	-3.6	54,309	-0.01%
2021/03/22	10.5	592.39	9	591.30	593.00	1.5	54,686	0.00%
2021/03/19	30.1	593.30	7.6	592.66	591.00	22.5	54,782	0.04%
2021/03/18	10.8	604.58	3.2	602.79	602.00	7.6	54,107	0.01%
2021/03/17	20.7	605.25	5.6	604.57	604.00	15.1	54,378	0.03%
2021/03/16	24.4	609.81	18	612.04	613.00	6.4	54,428	0.01%
2021/03/15	3.6	611.03	4.3	610.51	611.00	-0.7	54,533	0.00%
2021/03/12	7.3	613.50	10.6	615.02	614.00	-3.3	54,756	-0.01%
2021/03/11	18.1	603.76	21	607.71	609.00	-2.9	54,940	-0.01%
2021/03/10	8.8	596.17	7.2	597.05	597.00	1.6	54,886	0.00%
2021/03/09	36.3	588.93	23.7	590.33	595.00	12.6	54,812	0.02%
2021/03/08	22.6	603.19	9.9	600.93	598.00	12.7	54,509	0.02%
2021/03/05	61.8	596.16	15.3	597.10	601.00	46.4	54,407	0.09%
2021/03/04	52.3	604.54	9.1	605.46	601.00	43.2	55,072	0.08%
2021/03/03	14.5	611.56	14.3	612.94	622.00	0.2	54,495	0.00%
2021/03/02	23.1	618.08	18.4	616.40	609.00	4.7	54,173	0.01%
2021/02/26	97.6	612.20	11.1	612.79	606.00	86.6	53,964	0.16%
2021/02/25	16	630.98	15.7	632.93	635.00	0.4	52,692	0.00%
2021/02/24	32.3	629.57	35.6	627.06	625.00	-3.3	52,607	-0.01%
2021/02/23	22.6	639.05	18	638.62	641.00	4.7	52,044	0.01%
2021/02/22	12.3	654.65	16.7	657.08	650.00	-4.4	51,947	-0.01%
2021/02/19	25.3	651.32	6.6	653.20	652.00	18.7	52,176	0.04%
2021/02/18	19.3	660.80	7	660.91	660.00	12.3	52,545	0.02%
2021/02/17	17.4	663.75	46.2	664.29	663.00	-28.9	53,026	-0.05%
2021/02/05	10.9	634.15	27.7	637.27	632.00	-16.8	51,751	-0.03%
2021/02/04	20.3	626.38	15.4	625.26	627.00	4.9	51,532	0.01%
2021/02/03	25.8	635.62	19.3	635.93	630.00	6.6	51,372	0.01%
2021/02/02	27.5	630.50	44.3	631.36	632.00	-16.8	51,141	-0.03%
2021/02/01	22	597.49	53.8	595.64	611.00	-31.9	50,489	-0.06%
2021/01/29	31.6	600.82	15.3	604.42	591.00	16.3	49,869	0.03%
2021/01/28	67.6	601.70	21.1	601.56	601.00	46.4	48,943	0.09%
2021/01/27	21.9	616.24	19.6	618.77	615.00	2.3	47,962	0.00%
2021/01/26	60.7	625.34	36.3	621.49	617.00	24.3	47,470	0.05%
2021/01/25	53	634.78	36.9	636.27	633.00	16	46,362	0.03%
2021/01/22	129.3	655.17	41.5	656.85	649.00	87.8	45,606	0.19%	大買/
2021/01/21	55.5	663.53	14.1	670.63	673.00	41.4	44,212	0.09%
2021/01/20	34.4	640.52	11.7	641.44	647.00	22.7	43,140	0.05%
2021/01/19	7.8	623.85	18.6	621.60	627.00	-10.7	42,109	-0.03%
2021/01/18	25.1	603.57	5.2	601.31	607.00	19.9	41,518	0.05%
2021/01/15	34.6	611.55	88.1	618.11	601.00	-53.5	41,069	-0.13%
2021/01/14	110.6	593.18	6.1	594.02	592.00	104.5	39,930	0.26%	大買/鉅額交易
2021/01/13	12.1	599.80	16.5	598.43	605.00	-4.4	39,145	-0.01%
2021/01/12	27	588.31	21.8	590.20	591.00	5.1	38,521	0.01%
2021/01/11	22	577.76	33.4	576.50	584.00	-11.4	38,259	-0.03%
2021/01/08	15.8	576.51	16.7	577.20	580.00	-0.8	38,224	0.00%
2021/01/07	13.5	561.57	37.7	562.97	565.00	-24.2	38,028	-0.06%
2021/01/06	21.8	548.67	14.5	551.71	549.00	7.3	37,855	0.02%
2021/01/05	5.8	537.90	4	538.19	542.00	1.7	37,732	0.00%
2021/01/04	24.7	538.13	8.8	536.31	536.00	15.9	38,236	0.04%
2020/12/31	3.8	525.91	9.7	527.46	530.00	-6	38,602	-0.02%
2020/12/30	1.4	523.29	19	520.44	525.00	-17.6	38,818	-0.05%
2020/12/29	6.6	514.81	3.1	515.29	515.00	3.5	38,642	0.01%
2020/12/28	2.4	513.57	4.3	514.47	515.00	-1.8	38,859	0.00%
2020/12/25	5.4	510.87	1.1	513.06	511.00	4.3	38,996	0.01%
2020/12/24	2.5	509.74	2.1	510.05	510.00	0.4	39,326	0.00%
2020/12/23	22.7	508.15	7.2	508.45	509.00	15.5	39,646	0.04%
2020/12/22	15.4	511.90	4.5	511.58	509.00	10.9	39,989	0.03%
2020/12/21	1.6	511.23	9.4	512.76	516.00	-7.8	40,943	-0.02%
2020/12/18	2.8	509.80	6.2	509.37	510.00	-3.4	41,123	-0.01%
2020/12/17	14.4	509.65	4.1	513.95	508.00	10.3	41,059	0.03%
2020/12/16	0.9	513.78	9.3	513.94	512.00	-8.3	41,077	-0.02%
2020/12/15	27.9	506.02	7	505.49	504.00	20.9	41,083	0.05%
2020/12/14	25.1	509.11	4.5	511.56	508.00	20.6	41,120	0.05%
2020/12/11	40.2	509.69	3.5	514.03	516.00	36.7	41,686	0.09%
2020/12/10	44.1	512.35	6	512.17	512.00	38.1	41,575	0.09%
2020/12/09	20.9	522.00	2	522.03	520.00	18.9	41,518	0.05%
2020/12/08	6.4	517.88	26.8	515.73	524.00	-20.5	41,368	-0.05%
2020/12/07	5.3	511.53	18.6	510.54	514.00	-13.3	41,273	-0.03%
2020/12/04	9.6	503.69	104	501.38	503.00	-94.4	41,210	-0.23%	大賣/
2020/12/03	9.4	497.47	11.2	498.04	497.00	-1.8	40,753	0.00%
2020/12/02	5.1	496.61	27.2	496.72	499.00	-22.1	40,690	-0.05%
2020/12/01	4	488.24	24.2	486.89	490.00	-20.2	40,613	-0.05%
2020/11/30	43.1	484.58	2.5	489.01	480.50	40.6	40,578	0.10%
2020/11/27	11.9	488.38	5.2	490.58	489.00	6.7	39,162	0.02%
2020/11/26	9.7	489.61	9.4	490.39	489.00	0.3	39,236	0.00%
2020/11/25	36.4	488.81	14.6	492.78	487.00	21.8	40,109	0.05%
2020/11/24	16	495.28	14	493.93	492.00	1.9	40,365	0.00%
2020/11/23	26.8	496.93	9	496.06	496.50	17.8	40,657	0.04%
2020/11/20	11.9	487.64	5.9	488.04	488.00	6.1	40,675	0.01%
2020/11/19	25.8	491.41	18.5	492.37	490.00	7.3	40,736	0.02%
2020/11/18	14.7	489.67	11.5	492.27	497.00	3.2	40,806	0.01%
2020/11/17	32.3	494.02	44.6	495.48	485.50	-12.2	40,662	-0.03%
2020/11/16	48.2	474.55	72.6	477.07	484.00	-24.4	40,705	-0.06%
2020/11/13	7.1	459.78	7.1	459.44	462.00	0.1	39,864	0.00%
2020/11/12	3.7	459.47	26.2	460.36	458.00	-22.5	40,040	-0.06%
2020/11/11	1.8	454.80	35	455.02	457.00	-33.2	39,939	-0.08%
2020/11/10	26.4	451.64	2	450.50	451.00	24.4	39,717	0.06%
2020/11/09	2.4	456.02	25.9	457.52	458.50	-23.6	39,875	-0.06%
2020/11/06	1.6	453.21	15.1	454.06	452.50	-13.5	40,088	-0.03%
2020/11/05	6.2	449.23	13.1	449.08	451.00	-7	40,159	-0.02%
2020/11/04	7.3	446.19	21.8	448.43	450.00	-14.5	40,178	-0.04%
2020/11/03	8.4	439.85	10.4	439.49	441.00	-2	40,162	-0.01%
2020/11/02	20.3	430.19	10	431.25	435.50	10.3	40,339	0.03%
2020/10/30	26.1	433.76	3.1	434.52	432.00	23	40,567	0.06%
2020/10/29	26.7	437.34	33	437.48	437.00	-6.3	40,460	-0.02%
2020/10/28	18.2	444.33	2.1	444.31	444.00	16.1	41,043	0.04%
2020/10/27	23	446.95	3	447.50	447.00	20	41,462	0.05%
2020/10/26	19.3	452.22	0	0.00	450.00	19.3	42,280	0.05%
2020/10/23	6.1	452.53	1	452.50	452.00	5.1	43,453	0.01%
2020/10/22	6.3	450.96	1.4	453.07	455.00	4.9	45,906	0.01%
2020/10/21	3.1	452.23	7	454.78	453.00	-3.9	47,165	-0.01%
2020/10/20	2.2	455.61	2	455.25	451.00	0.2	48,141	0.00%
2020/10/19	0.3	458.00	11	454.59	457.50	-10.8	48,474	-0.02%
2020/10/16	13.1	450.35	2	451.74	449.00	11.1	48,628	0.02%
2020/10/15	21.1	453.54	3	454.52	453.00	18.1	48,917	0.04%
2020/10/14	19.2	458.35	6	458.75	459.00	13.2	48,833	0.03%
2020/10/13	11.2	459.40	17	459.88	462.00	-5.8	49,248	-0.01%
2020/10/12	23.7	458.32	41.3	459.14	460.00	-17.6	49,622	-0.04%
2020/10/08	13.2	452.05	50.4	451.36	453.00	-37.1	49,767	-0.07%
2020/10/07	2.3	441.33	6.2	441.40	443.00	-3.9	49,781	-0.01%
2020/10/06	0.2	440.00	20.1	439.83	439.50	-20	49,865	-0.04%
2020/10/05	12.2	432.48	6	433.25	432.50	6.2	50,282	0.01%
2020/09/30	2.1	433.76	6	434.08	433.00	-3.9	50,324	-0.01%
2020/09/29	10.1	431.16	13.8	430.73	431.00	-3.7	50,380	-0.01%
2020/09/28	15.2	427.43	32.2	429.13	431.50	-17	50,826	-0.03%
2020/09/25	20.1	424.91	20	424.80	424.00	0.1	51,210	0.00%
2020/09/24	67.4	425.56	6.3	425.92	423.00	61.1	51,452	0.12%
2020/09/23	45.1	434.45	13.5	434.14	433.50	31.6	50,700	0.06%
2020/09/22	23.1	438.03	5	438.10	437.00	18.1	50,432	0.04%
2020/09/21	31.3	443.58	11	444.32	440.00	20.3	50,647	0.04%
2020/09/18	19.5	445.10	11	447.09	444.00	8.5	50,933	0.02%
2020/09/17	42.1	450.68	2.5	448.79	448.50	39.7	50,962	0.08%
2020/09/16	14.6	458.68	51.3	458.61	458.00	-36.6	50,951	-0.07%
2020/09/15	5.1	442.86	24	444.44	445.00	-18.9	50,504	-0.04%
2020/09/14	6.4	440.56	14	439.86	441.00	-7.6	50,656	-0.02%
2020/09/11	2.4	435.76	7	435.21	436.50	-4.6	50,490	-0.01%
2020/09/10	2.2	432.74	31.2	432.21	435.00	-29	50,494	-0.06%
2020/09/09	37.4	424.46	6	425.42	427.00	31.4	50,519	0.06%
2020/09/08	1.1	430.18	8.1	429.53	431.00	-7	50,694	-0.01%
2020/09/07	12.1	427.17	6.2	428.48	426.00	5.9	51,064	0.01%
2020/09/04	16.2	429.70	4	430.13	429.00	12.2	51,367	0.02%
2020/09/03	6.1	436.00	56.2	438.33	436.00	-50.1	51,266	-0.10%
2020/09/02	7.6	432.48	7	432.14	433.00	0.6	51,290	0.00%
2020/09/01	5	431.70	16.1	431.09	435.00	-11.1	51,547	-0.02%
2020/08/31	26.2	430.68	3.3	431.17	426.50	22.9	51,639	0.04%
2020/08/28	29.6	435.96	7	436.21	435.00	22.6	51,059	0.04%
2020/08/27	12.3	448.85	22.7	449.18	444.00	-10.4	51,199	-0.02%
2020/08/26	5.2	438.33	16.2	440.06	442.00	-11	50,729	-0.02%
2020/08/25	15.2	432.47	12.1	434.34	434.50	3.1	50,673	0.01%
2020/08/24	8	428.69	10.2	430.83	428.00	-2.2	51,403	0.00%
2020/08/21	10	423.80	15.1	423.32	424.50	-5.1	51,070	-0.01%
2020/08/20	41.5	415.81	21.2	416.25	415.00	20.3	50,767	0.04%
2020/08/19	11.6	429.34	2.2	429.23	427.50	9.4	50,082	0.02%
2020/08/18	26.1	435.34	21.3	435.36	433.00	4.8	50,005	0.01%
2020/08/17	6	430.26	12.4	432.82	435.00	-6.4	49,980	-0.01%
2020/08/14	11	425.78	5.3	426.55	427.00	5.7	49,928	0.01%
2020/08/13	5.1	426.26	35.1	426.84	429.00	-30	50,082	-0.06%
2020/08/12	25.2	420.89	15	420.67	419.00	10.2	50,197	0.02%
2020/08/11	14.2	430.89	4	433.38	429.00	10.2	50,744	0.02%
2020/08/10	10	434.90	13	436.00	435.50	-3	50,878	-0.01%
2020/08/07	40.3	430.66	4	430.91	433.00	36.3	50,848	0.07%
2020/08/06	20.4	433.58	19	433.34	435.00	1.4	50,674	0.00%
2020/08/05	8.4	430.05	9.7	430.85	429.00	-1.3	50,858	0.00%
2020/08/04	6.2	421.29	11	423.00	425.50	-4.8	50,551	-0.01%
2020/08/03	51.7	418.04	26.1	417.25	416.00	25.6	50,403	0.05%
2020/07/31	27.8	427.40	4	428.88	425.50	23.8	49,593	0.05%
2020/07/30	60.1	433.66	51.1	431.87	434.00	9.1	49,333	0.02%
2020/07/29	70.4	425.22	48.6	423.87	422.00	21.9	48,572	0.05%
2020/07/28	131.2	445.14	55.1	445.97	435.00	76.1	48,340	0.16%	大買/
2020/07/27	17.2	422.52	52.4	422.98	424.50	-35.2	46,492	-0.08%
2020/07/24	22.3	389.47	28.5	388.83	386.00	-6.2	45,576	-0.01%
2020/07/23	20.3	381.15	2.1	381.08	381.50	18.2	44,756	0.04%
2020/07/22	20.2	382.82	8.2	382.73	384.00	12	44,645	0.03%
2020/07/21	11.2	375.77	40.1	378.53	383.00	-28.9	44,350	-0.07%
2020/07/20	3.2	367.78	9.1	366.78	366.00	-5.9	43,940	-0.01%
2020/07/17	10.7	364.37	30	365.08	367.00	-19.3	43,931	-0.04%
2020/07/16	39.3	357.16	30	356.53	357.50	9.3	43,861	0.02%
2020/07/15	23.2	366.28	28.5	364.68	363.00	-5.2	43,415	-0.01%
2020/07/14	29.1	361.35	29	357.96	363.50	0	44,130	0.00%
2020/07/13	4.2	352.83	29	352.29	354.50	-24.8	43,900	-0.06%
2020/07/10	4.1	347.27	22.3	350.68	348.50	-18.2	44,021	-0.04%
2020/07/09	5.1	344.90	35	345.43	345.00	-29.9	43,822	-0.07%
2020/07/08	6.3	341.08	7	341.71	341.00	-0.8	43,601	0.00%
2020/07/07	19.2	341.05	47.8	340.83	338.50	-28.5	43,544	-0.07%
2020/07/06	5.1	335.15	34	335.24	338.00	-28.9	43,022	-0.07%
2020/07/03	2.2	328.11	50	328.61	329.50	-47.8	42,699	-0.11%
2020/07/02	1.2	321.59	29	320.02	322.00	-27.8	42,624	-0.07%
2020/07/01	10.2	316.08	25	316.96	317.50	-14.9	42,988	-0.03%
2020/06/30	8	312.19	1.7	313.70	313.00	6.3	43,237	0.01%
2020/06/29	32.4	312.41	4	312.25	312.00	28.4	43,234	0.07%
2020/06/24	12.2	318.09	15	319.33	317.50	-2.8	43,110	-0.01%
2020/06/23	5.2	313.42	1	314.50	315.00	4.2	43,353	0.01%
2020/06/22	26.2	313.96	3.2	314.47	312.00	23	43,544	0.05%
2020/06/19	4	312.63	35	314.50	314.50	-31	44,245	-0.07%
2020/06/18	10	313.40	1	315.00	314.50	9	44,808	0.02%
2020/06/17	19	314.82	7.1	314.88	315.00	11.9	45,596	0.03%
2020/06/16	10	315.05	5	315.70	315.00	5	47,647	0.01%
2020/06/15	53.2	313.96	2	315.00	309.50	51.2	49,714	0.10%
2020/06/12	11.1	315.10	15.5	313.60	316.00	-4.4	50,819	-0.01%
2020/06/11	4.2	325.43	31.7	321.95	320.50	-27.6	52,072	-0.05%
2020/06/10	13.1	322.58	16.4	321.34	322.50	-3.3	52,966	-0.01%
2020/06/09	3.6	316.79	11	317.64	319.00	-7.4	54,797	-0.01%
2020/06/08	6.2	316.86	26.3	316.54	318.00	-20.1	56,080	-0.04%
2020/06/05	3.1	309.73	56	309.33	311.50	-52.9	56,277	-0.09%
2020/06/04	1.2	305.57	47	305.20	306.00	-45.9	56,760	-0.08%
2020/06/03	9.1	299.57	27.5	299.67	301.00	-18.4	57,448	-0.03%
2020/06/02	5.2	296.61	4	296.63	296.50	1.2	57,219	0.00%
2020/06/01	3.1	295.36	14	295.64	295.50	-10.9	57,437	-0.02%
2020/05/29	29.4	290.69	1	291.50	292.00	28.4	57,556	0.05%
2020/05/28	4.1	295.61	2	294.50	294.00	2.1	57,055	0.00%
2020/05/27	2.3	296.78	5.2	296.71	296.50	-2.9	57,910	-0.01%
2020/05/26	3.1	295.04	28	296.18	295.50	-24.9	58,540	-0.04%
2020/05/25	6.3	289.98	3	291.02	292.00	3.3	58,984	0.01%
2020/05/22	15.2	292.09	4	291.63	292.00	11.2	59,140	0.02%
2020/05/21	2.4	296.73	14	297.21	297.50	-11.6	59,165	-0.02%
2020/05/20	1	292.00	15	293.03	294.00	-14	59,029	-0.02%
2020/05/19	11.1	292.32	10	292.15	291.50	1.1	58,934	0.00%
2020/05/18	74	291.26	3	290.83	290.00	71	58,727	0.12%
2020/05/15	17.3	297.38	12	297.21	298.00	5.3	58,342	0.01%
2020/05/14	11.1	293.60	3	294.00	293.00	8.1	57,899	0.01%
2020/05/13	14	294.46	2	294.00	297.00	12	57,612	0.02%
2020/05/12	36	296.13	1.1	295.18	295.00	34.9	57,555	0.06%
2020/05/11	5	300.30	13	300.31	301.00	-8	57,315	-0.01%
2020/05/08	14.2	298.15	10	298.75	297.50	4.2	57,295	0.01%
2020/05/07	11.1	296.43	6	297.67	297.50	5.1	57,269	0.01%
2020/05/06	4	294.25	3	293.50	296.00	1	57,288	0.00%
2020/05/05	23.1	295.77	4	296.38	295.50	19.1	57,205	0.03%
2020/05/04	67	295.28	2	295.25	295.00	65	57,424	0.11%
2020/04/30	6.1	303.69	19	303.50	304.50	-12.9	57,096	-0.02%
2020/04/29	2.4	300.21	9	299.67	299.00	-6.6	57,168	-0.01%
2020/04/28	12	295.96	8	296.50	296.50	4	57,474	0.01%
2020/04/27	5	297.30	6	297.75	298.00	-1	58,939	0.00%
2020/04/24	7.3	294.40	7	294.36	294.00	0.3	58,841	0.00%
2020/04/23	12.2	295.89	10	296.50	295.50	2.2	59,274	0.00%
2020/04/22	11.2	291.89	4	293.38	294.00	7.2	59,536	0.01%
2020/04/21	42.1	297.03	8.1	296.32	295.00	34	59,623	0.06%
2020/04/20	13.1	305.50	4	304.88	304.00	9.1	59,103	0.02%
2020/04/17	17.1	303.96	48	303.82	306.50	-30.9	58,925	-0.05%
2020/04/16	16.2	285.73	6	286.17	286.50	10.2	57,438	0.02%
2020/04/15	6	287.33	25	287.36	287.50	-19	57,166	-0.03%
2020/04/14	4	284.13	18	282.89	285.00	-14	56,872	-0.02%
2020/04/13	18.1	279.09	3	279.50	278.50	15.1	56,906	0.03%
2020/04/10	23	280.35	3	280.00	279.50	20	57,291	0.03%
2020/04/09	18.2	285.32	28	284.13	283.00	-9.8	57,534	-0.02%
2020/04/08	5.3	284.34	8	284.44	285.00	-2.7	57,603	0.00%
2020/04/07	7.1	282.16	57	282.83	283.00	-49.9	57,355	-0.09%
2020/04/06	8	272.63	11	274.00	275.50	-3	56,901	-0.01%
2020/04/01	6.2	272.73	16.1	275.81	271.50	-9.9	56,240	-0.02%
2020/03/31	2.1	274.00	8	273.00	274.00	-5.9	55,690	-0.01%
2020/03/30	24	266.88	3	266.67	267.50	21	55,081	0.04%
2020/03/27	22.2	279.24	33	278.97	273.00	-10.8	54,487	-0.02%
2020/03/26	4	279.25	29	278.83	280.00	-25	53,785	-0.05%
2020/03/25	37.1	277.96	61	278.80	277.00	-23.9	54,341	-0.04%
2020/03/24	28	269.18	57	270.01	267.50	-29	53,932	-0.05%
2020/03/23	41.2	257.63	18	259.92	255.00	23.2	53,228	0.04%
2020/03/20	29	263.72	60	267.26	270.00	-31	52,635	-0.06%
2020/03/19	57	246.82	23.1	246.38	248.00	34	50,567	0.07%
2020/03/18	87.4	262.94	28	262.39	260.00	59.4	48,859	0.12%
2020/03/17	67	270.36	27	268.89	268.00	40	47,783	0.08%
2020/03/16	85	283.12	9	284.72	276.50	76	46,285	0.16%
2020/03/13	123.2	276.82	108.1	286.19	290.00	15.1	44,900	0.03%	大買/大賣/
2020/03/12	35	293.50	10	293.65	294.00	25	42,791	0.06%
2020/03/11	32.8	305.90	2	307.50	302.00	30.8	41,198	0.07%
2020/03/10	10.1	303.16	10	303.00	307.00	0.1	40,739	0.00%
2020/03/09	63.2	306.91	6	307.58	305.50	57.2	39,966	0.14%
2020/03/06	9.2	316.83	1	319.00	315.00	8.2	38,915	0.02%
2020/03/05	3	324.33	11	323.73	323.00	-8	38,459	-0.02%
2020/03/04	1.1	317.73	14	320.04	320.50	-12.9	38,344	-0.03%
2020/03/03	14	316.46	46	317.66	317.50	-32	37,946	-0.08%
2020/03/02	41.2	311.31	11	310.41	311.00	30.2	37,427	0.08%
2020/02/27	19	316.66	18	315.75	316.00	1	37,785	0.00%
2020/02/26	36	317.39	31	318.79	318.50	5	37,092	0.01%
2020/02/25	16	322.00	3	319.50	322.00	13	36,497	0.04%
2020/02/24	26.1	320.12	0	0.00	320.00	26.1	36,363	0.07%
2020/02/21	1	323.50	2	325.25	325.00	-1	36,043	0.00%
2020/02/20	1.1	328.30	4	325.75	325.50	-2.9	36,190	-0.01%
2020/02/19	13.1	324.52	6	325.50	326.50	7.1	36,052	0.02%
2020/02/18	20.1	324.70	3	324.83	322.00	17.1	35,887	0.05%
2020/02/17	5.1	331.53	1	331.50	331.50	4.1	35,121	0.01%
2020/02/14	9	336.33	0	0.00	335.00	9	35,159	0.03%
2020/02/13	3	337.00	6.3	336.00	335.00	-3.2	35,169	-0.01%
2020/02/12	1	334.04	14	335.11	335.00	-13	35,375	-0.04%
2020/02/11	0.1	332.00	7	331.43	331.50	-6.9	35,176	-0.02%
2020/02/10	2.1	321.91	65	325.38	327.50	-63	35,189	-0.18%
2020/02/07	15.1	328.27	8	328.25	328.00	7.1	35,047	0.02%
2020/02/06	3.2	329.92	1	329.50	332.50	2.2	35,103	0.01%
2020/02/05	11	328.00	10	326.25	327.50	1	35,363	0.00%
2020/02/04	10	322.80	14	325.32	325.00	-4	35,255	-0.01%
2020/02/03	11.3	315.21	17.4	313.22	315.00	-6.1	35,073	-0.02%
2020/01/31	20	321.23	15.1	321.00	320.00	5	34,623	0.01%
2020/01/30	28.4	321.22	28.1	321.73	316.50	0.3	34,194	0.00%
2020/01/20	18.2	333.76	1	333.00	333.00	17.2	32,441	0.05%
2020/01/17	26	333.85	5	333.20	333.00	21	32,276	0.07%
2020/01/16	16	332.47	11.7	334.98	334.50	4.3	31,895	0.01%
2020/01/15	28	340.27	9.1	341.89	340.00	18.9	31,453	0.06%
2020/01/14	5	345.30	6.2	345.52	346.00	-1.2	31,096	0.00%
2020/01/13	4	340.13	7.4	341.09	341.50	-3.4	31,170	-0.01%
2020/01/10	1	340.00	3	339.50	339.50	-2	31,411	-0.01%
2020/01/09	3	335.34	3	336.67	337.50	0	31,631	0.00%
2020/01/08	9	328.89	11	330.18	329.50	-2	31,778	-0.01%
2020/01/07	20.2	329.19	15	329.50	329.50	5.2	31,785	0.02%
2020/01/06	11.1	332.79	2	332.75	332.00	9.1	31,715	0.03%
2020/01/03	9	341.33	12	340.00	339.50	-3	31,540	-0.01%
2020/01/02	5	335.10	3	339.00	339.00	2	31,430	0.01%
2019/12/31	33	332.20	4	331.38	331.00	29	31,193	0.09%
2019/12/30	3	337.00	0	0.00	334.50	3	31,399	0.01%
2019/12/27	1.1	338.02	17	336.97	338.00	-16	31,572	-0.05%
2019/12/26	2.2	333.05	3	332.83	333.00	-0.8	31,782	0.00%
2019/12/25	3	332.00	0	0.00	333.00	3	32,786	0.01%
2019/12/24	14.3	332.82	1	334.00	332.00	13.3	33,269	0.04%
2019/12/23	17.1	330.98	4	330.63	334.00	13.1	33,544	0.04%
2019/12/20	36	330.54	8	330.69	329.00	28	33,452	0.08%
2019/12/19	74	337.87	5.2	336.43	335.00	68.8	32,420	0.21%
2019/12/18	15	343.87	10	343.15	344.50	5	31,724	0.02%
2019/12/17	4	338.63	49	341.09	345.00	-45	31,795	-0.14%
2019/12/16	13	336.58	3	336.83	336.00	10	31,536	0.03%
2019/12/13	14.1	341.17	12.4	340.57	339.00	1.6	31,772	0.01%
2019/12/12	5.1	330.62	25.2	329.75	331.50	-20.1	31,264	-0.06%
2019/12/11	3	314.50	2.2	319.00	319.00	0.9	30,929	0.00%
2019/12/10	0	0.00	1	313.00	313.50	-1	30,843	0.00%
2019/12/09	5	315.40	3	315.67	316.00	2	31,103	0.01%
2019/12/06	2	315.00	1	311.50	313.00	1	31,204	0.00%
2019/12/05	0	312.00	2.1	311.06	312.00	-2.1	31,196	-0.01%
2019/12/04	7	304.64	0	0.00	306.00	7	31,045	0.02%
2019/12/03	0	0.00	1	307.01	307.00	-1	31,433	0.00%
2019/12/02	4	307.00	13	307.12	307.50	-9	31,397	-0.03%
2019/11/29	3	305.83	4	305.88	305.00	-1	31,426	0.00%
2019/11/28	4	309.88	4	309.50	309.50	0	31,154	0.00%
2019/11/27	0	0.00	3	311.00	311.00	-3	31,422	-0.01%
2019/11/26	9	308.33	0	0.00	307.00	9	31,441	0.03%
2019/11/25	2	308.50	0	0.00	307.00	2	30,007	0.01%
2019/11/22	5	308.20	0	0.00	309.00	5	30,519	0.02%
2019/11/21	3	309.19	11	309.05	311.00	-8	30,634	-0.03%
2019/11/19	7.3	312.86	8.1	314.01	315.00	-0.9	30,394	0.00%
2019/11/18	1	308.50	4	308.63	311.00	-3	30,206	-0.01%
2019/11/15	0	0.00	2	306.50	307.00	-2	30,227	-0.01%
2019/11/14	3	303.33	1	304.50	303.50	2	30,148	0.01%
2019/11/12	0	305.50	0	0.00	305.00	0	30,466	0.00%
2019/11/11	5	301.40	12	302.08	301.00	-7	30,761	-0.02%
2019/11/08	5.1	306.20	2	306.25	305.50	3.1	30,561	0.01%
2019/11/07	6	308.25	0	0.00	309.00	6	30,497	0.02%
2019/11/06	3	310.50	1.1	309.23	311.00	1.9	30,521	0.01%
2019/11/05	5	308.90	10	309.05	310.50	-5	30,643	-0.02%
2019/11/04	9	304.89	14.7	305.02	307.00	-5.7	31,085	-0.02%
2019/11/01	5.1	297.52	12.1	297.73	299.00	-7.1	31,197	-0.02%
2019/10/31	5.1	299.89	4	300.38	298.50	1.1	31,595	0.00%
2019/10/30	20	297.60	0	0.00	299.50	20	31,413	0.06%
2019/10/29	5	296.90	9	297.67	298.50	-4	31,401	-0.01%
2019/10/28	0	295.00	3.2	295.00	294.50	-3.2	31,168	-0.01%
2019/10/25	7	294.36	6	293.50	293.50	1	31,126	0.00%
2019/10/24	0.2	293.50	1	294.50	293.00	-0.8	31,088	0.00%
2019/10/23	12	292.17	7	293.00	293.00	5	31,111	0.02%
2019/10/22	11	292.09	4	293.00	294.00	7	31,029	0.02%
2019/10/21	3	289.36	2.2	289.84	290.00	0.9	31,083	0.00%
2019/10/18	6	292.92	2	293.02	293.00	4	31,031	0.01%
2019/10/17	6	292.92	3	293.50	293.50	3	31,275	0.01%
2019/10/16	5	294.90	4.4	295.37	296.50	0.6	30,951	0.00%
2019/10/15	8.1	293.51	5.2	294.58	293.50	2.9	30,706	0.01%
2019/10/14	12	290.25	3	290.00	290.00	9	30,429	0.03%
2019/10/09	16.4	283.17	1.3	283.90	282.00	15.2	30,147	0.05%
2019/10/08	6.1	283.63	10.4	284.75	286.50	-4.3	29,959	-0.01%
2019/10/07	5	278.10	0	0.00	278.00	5	29,891	0.02%
2019/10/04	9	276.17	1	279.45	276.50	8	29,996	0.03%
2019/10/03	22	276.77	2.1	276.52	276.50	19.9	29,684	0.07%
2019/10/02	6	279.67	2.2	279.50	279.50	3.8	29,616	0.01%
2019/10/01	5	277.00	29	278.98	280.00	-24	29,510	-0.08%
2019/09/27	10	271.65	12.1	272.08	272.00	-2.1	28,606	-0.01%
2019/09/26	1	267.98	1.1	267.95	268.00	-0.1	28,410	0.00%
2019/09/25	1	263.50	1	266.00	266.00	0	28,314	0.00%
2019/09/24	1	263.00	2.1	264.03	265.00	-1.1	29,068	0.00%
2019/09/23	2	263.75	1.1	263.55	264.00	0.9	29,096	0.00%
2019/09/20	2	266.23	0	0.00	264.00	2	29,578	0.01%
2019/09/19	2	265.00	0	0.00	265.00	2	29,307	0.01%
2019/09/18	2.1	267.49	10	268.60	267.00	-8	29,362	-0.03%
2019/09/17	1	265.50	0.3	265.00	265.00	0.7	29,290	0.00%
2019/09/16	1	262.00	5	264.60	265.50	-4	29,849	-0.01%
2019/09/12	2.1	262.50	0.3	262.50	262.50	1.8	29,936	0.01%
2019/09/11	1	262.00	1	261.00	263.00	0	30,339	0.00%
2019/09/10	0	0.00	1.1	261.55	261.50	-1.1	30,212	0.00%
2019/09/09	2	265.50	1	265.00	265.00	1	30,573	0.00%
2019/09/06	0	0.00	31.5	263.42	263.50	-31.5	30,818	-0.10%
2019/09/05	1	262.50	10	262.20	263.00	-9	30,945	-0.03%
2019/09/04	0.2	257.50	2	257.25	257.50	-1.8	30,627	-0.01%
2019/09/03	4.1	254.02	2	254.00	254.00	2.1	30,784	0.01%
2019/09/02	0.1	258.00	0	0.00	257.50	0.1	30,944	0.00%
2019/08/30	1	257.00	8	256.94	259.00	-7	31,277	-0.02%
2019/08/29	0	0.00	1	254.00	254.00	-1	31,177	0.00%
2019/08/28	3	252.00	0	0.00	252.00	3	31,257	0.01%
2019/08/27	4	250.13	1.5	249.51	250.00	2.5	31,523	0.01%
2019/08/26	2	249.50	0	0.00	248.50	2	31,453	0.01%
2019/08/23	1	253.50	0	0.00	254.00	1	31,400	0.00%
2019/08/22	2	254.50	3.6	256.94	254.00	-1.6	31,606	-0.01%
2019/08/21	0	0.00	16	254.50	254.50	-16	32,828	-0.05%
2019/08/20	0	0.00	2.1	254.27	254.50	-2.1	33,082	-0.01%
2019/08/19	2.1	251.07	3	253.00	252.00	-0.9	33,349	0.00%
2019/08/16	0	0.00	1	252.00	250.00	-1	33,926	0.00%
2019/08/15	6	247.33	0	0.00	248.00	6	34,080	0.02%
2019/08/14	3	251.83	10	252.45	249.50	-7	34,953	-0.02%
2019/08/13	17.4	247.15	3	248.50	246.50	14.4	35,018	0.04%
2019/08/12	4.2	251.79	1.1	252.50	251.00	3.1	35,277	0.01%
2019/08/08	4	253.01	7	252.36	253.50	-3	35,408	-0.01%
2019/08/07	26	247.73	0	0.00	248.00	26	35,527	0.07%
2019/08/06	16.1	243.57	24.1	244.64	248.50	-8	35,787	-0.02%
2019/08/05	27	246.78	17.3	246.97	246.50	9.7	35,281	0.03%
2019/08/02	5	251.90	2	252.00	251.50	3	34,733	0.01%
2019/08/01	7	256.29	0	257.00	256.50	7	34,392	0.02%
2019/07/31	0	0.00	8.3	259.14	259.50	-8.3	34,318	-0.02%
2019/07/30	1.1	260.00	0	0.00	260.00	1.1	34,219	0.00%
2019/07/29	1	261.00	2	261.50	261.00	-1	34,388	0.00%
2019/07/26	1	261.50	1	261.99	261.00	0	34,594	0.00%
2019/07/25	6	264.67	2	264.75	265.00	4	34,705	0.01%
2019/07/24	1	264.00	1	265.00	265.00	0	34,761	0.00%
2019/07/23	1	264.00	10.1	264.00	264.00	-9.1	34,884	-0.03%
2019/07/22	2	263.00	2.3	263.22	264.00	-0.3	35,188	0.00%
2019/07/19	1	259.96	18.8	260.12	259.00	-17.7	35,203	-0.05%
2019/07/18	1	254.00	1	254.00	254.00	0	34,649	0.00%
2019/07/17	7	252.57	8	253.00	252.00	-1	34,724	0.00%
2019/07/16	7	255.71	0	0.00	256.00	7	34,713	0.02%
2019/07/15	5	253.60	14	253.11	254.50	-9	35,101	-0.03%
2019/07/12	0	0.00	4	250.50	250.50	-4	35,239	-0.01%
2019/07/11	0	0.00	11	249.73	250.00	-11	35,478	-0.03%
2019/07/10	12.2	244.58	15	245.60	247.00	-2.8	35,287	-0.01%
2019/07/09	3	241.33	2.1	241.78	242.00	0.9	35,176	0.00%
2019/07/08	6	241.17	1	242.50	242.50	5	35,128	0.01%
2019/07/05	3	242.33	1	243.00	243.00	2	35,080	0.01%
2019/07/04	2	244.50	2	244.00	244.00	0	35,130	0.00%
2019/07/03	8	243.38	2	244.00	242.50	6	35,211	0.02%
2019/07/02	4	248.50	7.2	248.22	249.00	-3.2	35,473	-0.01%
2019/07/01	2.1	247.27	18	248.53	248.50	-16	35,486	-0.04%
2019/06/28	2	239.25	1	239.50	239.00	1	34,784	0.00%
2019/06/27	6.2	238.25	14	239.96	240.50	-7.8	34,940	-0.02%
2019/06/26	20	234.85	3	234.50	234.50	17	34,710	0.05%
2019/06/25	8.1	239.63	4	238.50	238.50	4.1	34,483	0.01%
2019/06/24	8	240.88	2	240.50	241.00	6	34,384	0.02%
2019/06/21	10	247.00	13	247.38	248.50	-3	33,994	-0.01%
2019/06/20	4.1	241.69	6	244.58	245.00	-1.9	33,296	-0.01%
2019/06/19	5	242.00	15	242.43	244.00	-10	33,047	-0.03%
2019/06/18	5	233.70	3	234.67	235.50	2	32,647	0.01%
2019/06/17	9.1	232.25	4	233.63	233.00	5.1	32,554	0.02%
2019/06/14	25	237.00	3	236.83	236.00	22	31,946	0.07%
2019/06/13	10	241.45	2	240.75	240.00	8	31,861	0.03%
2019/06/12	3.1	245.84	2	247.00	246.00	1.1	31,873	0.00%
2019/06/11	2	243.25	4	244.13	244.50	-2	31,664	-0.01%
2019/06/10	1	238.50	16	237.78	240.00	-15	31,473	-0.05%
2019/06/06	25	230.48	7	231.00	232.00	18	31,277	0.06%
2019/06/05	5	234.90	3	235.50	235.00	2	31,087	0.01%
2019/06/04	9	235.06	4	234.50	233.00	5	30,971	0.02%
2019/06/03	2	236.00	1	236.50	238.00	1	30,849	0.00%
2019/05/31	2	236.00	12	235.54	235.50	-10	30,672	-0.03%
2019/05/30	6	230.08	2	230.25	231.00	4	30,282	0.01%
2019/05/29	4.3	228.35	3	229.00	229.50	1.3	30,468	0.00%
2019/05/28	2	231.25	1	231.00	230.50	1	30,613	0.00%
2019/05/27	4	231.38	2	232.00	231.00	2	29,435	0.01%
2019/05/24	5	230.90	3	232.83	233.00	2	29,245	0.01%
2019/05/23	12.3	230.60	3	230.50	230.00	9.3	29,012	0.03%
2019/05/22	6.1	238.10	2	239.25	238.00	4.1	28,597	0.01%
2019/05/21	19	234.90	6	234.50	234.00	13	28,528	0.05%
2019/05/20	5	240.69	2	240.75	238.00	3	27,471	0.01%
2019/05/17	13	244.77	1	242.50	241.50	12	27,101	0.04%
2019/05/16	4	248.00	3	247.00	247.00	1	26,831	0.00%
2019/05/15	6	250.75	3	250.67	249.00	3	26,730	0.01%
2019/05/14	5	246.80	2	246.75	248.50	3	26,593	0.01%
2019/05/13	4	250.76	3	252.17	250.50	1	26,332	0.00%
2019/05/10	6	257.42	6	257.00	256.00	0	27,166	0.00%
2019/05/09	4	257.38	3	256.67	256.50	1	27,602	0.00%
2019/05/08	1	260.00	10	260.55	260.00	-9	27,727	-0.03%
2019/05/07	4	261.13	1	262.00	262.50	3	27,735	0.01%
2019/05/06	2	258.50	0	0.00	259.00	2	28,085	0.01%
2019/05/03	1	264.00	4	263.25	265.00	-3	27,979	-0.01%
2019/05/02	0	0.00	1	260.00	259.00	-1	27,760	0.00%
2019/04/30	2	259.50	0.1	259.00	259.00	1.9	27,790	0.01%
2019/04/29	1	259.50	0	259.50	259.50	1	27,717	0.00%
2019/04/26	6.1	260.42	0.1	260.50	260.00	6	28,026	0.02%
2019/04/25	3	267.83	0.1	267.50	267.50	3	27,587	0.01%
2019/04/24	0.1	268.00	0	0.00	269.00	0.1	27,530	0.00%
2019/04/23	2.5	267.41	5.1	267.99	268.00	-2.6	27,738	-0.01%
2019/04/19	0.1	263.50	12.3	266.06	264.50	-12.2	27,662	-0.04%
2019/04/18	1	263.50	33	264.05	264.50	-32	27,265	-0.12%
2019/04/17	10.5	261.43	6.2	261.29	261.50	4.3	27,403	0.02%
2019/04/16	0.2	256.00	5.3	256.19	257.00	-5	27,151	-0.02%
2019/04/15	0	0.00	2	254.75	255.50	-2	27,414	-0.01%
2019/04/12	0	0.00	2	251.50	252.00	-2	28,226	-0.01%
2019/04/11	0	0.00	0.3	252.00	252.00	-0.3	28,568	0.00%
2019/04/10	6	253.00	1.1	253.00	254.00	4.9	28,702	0.02%
2019/04/09	19	252.47	3	253.33	254.00	16	28,762	0.06%
2019/04/08	1	251.50	26.1	251.67	253.00	-25.1	28,748	-0.09%
2019/04/03	0.1	246.50	0	0.00	246.50	0.1	28,270	0.00%
2019/04/01	1	249.00	4	249.88	245.50	-3	28,159	-0.01%
2019/03/29	2	241.75	2	242.50	245.50	0	27,657	0.00%
2019/03/27	1	241.50	0	0.00	241.50	1	28,265	0.00%
2019/03/26	1	242.50	2	242.50	244.00	-1	28,279	0.00%
2019/03/25	9	242.00	2	241.50	241.50	7	28,450	0.02%
2019/03/22	0	0.00	3	247.00	248.50	-3	28,447	-0.01%
2019/03/21	0	0.00	8	244.69	245.50	-8	28,709	-0.03%
2019/03/20	1	240.00	3	240.67	242.00	-2	28,808	-0.01%
2019/03/19	0.1	240.00	1	239.00	240.50	-0.9	28,867	0.00%
2019/03/18	3.1	240.32	3	240.00	241.00	0.1	29,082	0.00%
2019/03/15	1	237.00	8	237.94	239.00	-7	28,958	-0.02%
2019/03/14	2	238.50	3	235.00	234.50	-1	28,816	0.00%
2019/03/13	0.1	237.00	5	235.00	237.00	-4.9	29,199	-0.02%
2019/03/12	0	0.00	8	235.38	235.50	-8	29,571	-0.03%
2019/03/11	1	227.50	2	230.00	230.50	-1	29,841	0.00%
2019/03/08	8	229.88	1	230.00	230.00	7	30,210	0.02%
2019/03/07	0.1	234.00	0	0.00	234.00	0.1	30,772	0.00%
2019/03/06	0	0.00	2	234.00	234.00	-2	31,226	-0.01%
2019/03/05	1	233.00	0	0.00	233.00	1	31,294	0.00%
2019/03/04	6	235.50	4.1	236.02	235.50	1.9	31,360	0.01%
2019/02/27	1	238.00	0	0.00	239.00	1	31,209	0.00%
2019/02/26	0	0.00	3	237.67	239.50	-3	30,872	-0.01%
2019/02/25	2	238.50	8	237.31	238.00	-6	30,829	-0.02%
2019/02/22	2	235.00	0	0.00	236.50	2	31,016	0.01%
2019/02/21	2	235.51	12	235.71	236.50	-10	31,342	-0.03%
2019/02/20	8	232.56	6	233.33	234.50	2	31,595	0.01%
2019/02/19	4	229.25	0	0.00	229.00	4	31,867	0.01%
2019/02/18	0	229.50	1	230.00	230.00	-1	31,959	0.00%
2019/02/15	3	228.33	0	0.00	227.00	3	32,010	0.01%
2019/02/14	3	228.17	2	227.75	227.00	1	32,239	0.00%
2019/02/13	1	229.50	5	229.50	229.00	-4	32,233	-0.01%
2019/02/12	2	230.00	2	229.50	230.00	0	32,143	0.00%
2019/02/11	3	227.33	17	228.03	228.00	-14	32,066	-0.04%
2019/01/29	4	222.75	1	224.00	222.50	3	31,098	0.01%
2019/01/28	3	228.50	3	228.49	229.00	0	30,837	0.00%
2019/01/25	1	226.00	8	226.50	226.00	-7	30,916	-0.02%
2019/01/24	0	0.00	5	221.70	222.50	-5	30,838	-0.02%
2019/01/23	4	220.50	0	0.00	220.50	4	31,354	0.01%
2019/01/22	0	0.00	8	222.25	223.00	-8	31,557	-0.03%
2019/01/21	2.1	220.77	5	222.40	221.00	-2.9	31,383	-0.01%
2019/01/18	11	218.41	3	219.00	218.50	8	31,533	0.03%
2019/01/17	3	219.17	6	220.08	220.50	-3	31,964	-0.01%
2019/01/16	6	218.50	7	219.21	217.50	-1	32,350	0.00%
2019/01/15	4	216.25	5	219.50	221.00	-1	32,413	0.00%
2019/01/14	7	218.29	1	218.50	218.50	6	32,253	0.02%
2019/01/11	0	0.00	4	219.75	220.50	-4	32,432	-0.01%
2019/01/10	2	215.25	3	215.83	216.00	-1	32,392	0.00%
2019/01/09	2	213.50	12	214.79	215.50	-10	32,755	-0.03%
2019/01/08	3	211.00	4	211.50	211.00	-1	32,614	0.00%
2019/01/07	4	212.50	6	212.17	213.00	-2	32,940	-0.01%
2019/01/04	24.2	208.24	10.5	209.17	208.00	13.6	33,136	0.04%
2019/01/03	12	215.25	1	218.00	215.50	11	33,613	0.03%
2019/01/02	7	220.43	0	0.00	219.50	7	33,526	0.02%
2018/12/28	0	225.00	4	224.75	225.50	-4	33,826	-0.01%
2018/12/27	0	0.00	8	222.63	223.00	-8	34,005	-0.02%
2018/12/26	2	218.75	5.1	217.70	216.50	-3.1	34,253	-0.01%
2018/12/25	5.1	215.83	3	217.17	217.50	2.1	34,399	0.01%
2018/12/24	4	220.13	2	220.00	220.00	2	34,716	0.01%
2018/12/22	2	220.75	1	221.50	221.50	1	34,704	0.00%
2018/12/21	5	220.00	2	222.25	223.50	3	35,278	0.01%
2018/12/20	3	221.50	1	222.00	221.00	2	35,193	0.01%
2018/12/19	0	0.00	5	225.00	225.50	-5	35,022	-0.01%
2018/12/17	0	0.00	4	222.25	223.50	-4	35,117	-0.01%
2018/12/14	6	221.17	0	0.00	222.50	6	35,295	0.02%
2018/12/13	2	226.00	0	0.00	226.00	2	35,638	0.01%
2018/12/12	0	0.00	3	225.00	226.50	-3	35,669	-0.01%
2018/12/11	0	0.00	3	222.00	222.50	-3	35,640	-0.01%
2018/12/10	2	219.00	1	219.00	219.00	1	35,815	0.00%
2018/12/07	4	221.38	0	0.00	221.00	4	36,117	0.01%
2018/12/06	7	220.29	1	221.50	220.00	6	36,331	0.02%
2018/12/05	11.1	226.18	0	0.00	226.00	11.1	36,233	0.03%
2018/12/04	1	234.50	1	234.00	234.00	0	36,215	0.00%
2018/12/03	0	0.00	11	233.36	235.00	-11	36,196	-0.03%
2018/11/30	1	228.44	3	227.50	225.50	-2	36,035	-0.01%
2018/11/29	0	0.00	0.1	229.00	229.00	-0.1	35,850	0.00%
2018/11/28	0	226.50	1	226.00	226.50	-1	35,682	0.00%
2018/11/27	2.1	221.11	1	224.00	224.00	1.1	35,720	0.00%
2018/11/26	0.1	223.00	10	222.95	223.00	-9.9	36,427	-0.03%
2018/11/23	0	0.00	1	219.50	218.50	-1	36,731	0.00%
2018/11/22	1	221.50	0	0.00	219.00	1	37,430	0.00%
2018/11/21	6.1	217.27	6	218.42	219.00	0.1	37,676	0.00%
2018/11/20	9	218.22	0	0.00	218.00	9	37,341	0.02%
2018/11/19	3	223.50	0	0.00	222.00	3	36,906	0.01%
2018/11/16	6	226.25	0	0.00	226.00	6	36,377	0.02%
2018/11/15	0	0.00	2	231.50	231.00	-2	35,810	-0.01%
2018/11/14	0.3	229.00	0	0.00	228.50	0.3	35,673	0.00%
2018/11/13	8	225.69	1	226.00	227.50	7	35,623	0.02%
2018/11/12	0	0.00	2	233.25	231.50	-2	35,349	-0.01%
2018/11/09	5	232.30	2	231.75	231.00	3	35,281	0.01%
2018/11/08	2	236.75	3	236.67	236.50	-1	35,214	0.00%
2018/11/07	0	234.00	1	233.00	234.00	-1	35,094	0.00%
2018/11/05	1	235.00	1	233.50	235.00	0	34,578	0.00%
2018/11/02	2	235.00	4	235.25	236.50	-2	34,406	-0.01%
2018/11/01	2.1	235.50	7	235.71	235.50	-4.9	34,300	-0.01%
2018/10/31	3	230.50	7	232.29	234.00	-4	34,006	-0.01%
2018/10/30	2	223.00	4	224.25	223.00	-2	33,423	-0.01%
2018/10/29	1	222.50	0	0.00	222.50	1	33,362	0.00%
2018/10/26	5	220.60	1	220.00	221.00	4	33,434	0.01%
2018/10/25	10	219.85	6	220.50	219.50	4	33,290	0.01%
2018/10/24	4	229.00	2	229.50	229.50	2	32,503	0.01%
2018/10/23	9	232.78	2.1	231.48	230.00	6.9	32,145	0.02%
2018/10/22	3	232.33	0	237.00	237.00	3	32,051	0.01%
2018/10/19	4	231.63	4	233.00	236.00	0	32,078	0.00%
2018/10/18	8.1	236.64	1	238.00	236.50	7.1	31,964	0.02%
2018/10/17	10	240.45	5	240.70	238.50	5	31,994	0.02%
2018/10/16	2	232.00	6	234.83	237.00	-4	32,157	-0.01%
2018/10/15	3	232.33	6	232.08	230.50	-3	33,254	-0.01%
2018/10/12	8	232.69	6	231.17	237.00	2	33,283	0.01%
2018/10/11	19.1	230.50	4.4	229.55	227.50	14.6	33,261	0.04%
2018/10/09	5.2	244.13	1	244.50	244.00	4.2	32,062	0.01%
2018/10/08	10	243.90	0	0.00	243.50	10	31,849	0.03%
2018/10/05	7	249.86	1	250.50	250.00	6	31,508	0.02%
2018/10/04	4	254.75	0	0.00	254.00	4	31,236	0.01%
2018/10/03	1	258.50	1	258.50	260.00	0	30,961	0.00%
2018/10/02	3	257.50	0	0.00	257.50	3	30,877	0.01%
2018/09/28	5.1	261.32	2	261.00	262.50	3.1	31,075	0.01%
2018/09/27	0	0.00	12	264.79	265.00	-12	30,719	-0.04%
2018/09/26	0	0.00	1	263.50	263.50	-1	30,334	0.00%
2018/09/25	1	262.00	4	262.63	263.50	-3	30,398	-0.01%
2018/09/21	2.1	260.52	0	0.00	261.50	2.1	30,551	0.01%
2018/09/20	2	258.75	2	260.50	260.00	0	30,582	0.00%
2018/09/19	1	257.50	2	259.00	258.00	-1	30,735	0.00%
2018/09/18	0	256.00	0	0.00	254.50	0	30,430	0.00%
2018/09/17	2	257.50	0.3	259.50	258.00	1.8	30,582	0.01%
2018/09/14	1	258.00	3	260.33	261.00	-2	30,987	-0.01%
2018/09/13	6	255.08	0	0.00	255.00	6	31,093	0.02%
2018/09/12	2	260.25	1.7	259.14	260.50	0.3	31,010	0.00%
2018/09/11	1	259.50	1	262.00	260.00	0	31,058	0.00%
2018/09/10	2	264.25	5	266.50	264.50	-3	31,505	-0.01%
2018/09/07	3	260.50	6	262.50	264.00	-3	31,635	-0.01%
2018/09/06	4	262.49	5	267.00	261.00	-1	31,607	0.00%
2018/09/05	5	263.00	4	263.13	264.00	1	31,614	0.00%
2018/09/03	1.3	257.00	2.1	257.24	257.00	-0.8	31,166	0.00%
2018/08/31	6	256.58	5	256.00	256.00	1	31,124	0.00%
2018/08/30	7	264.93	6.2	265.10	263.50	0.8	30,395	0.00%
2018/08/29	2	254.50	13.1	255.59	259.00	-11.1	30,087	-0.04%
2018/08/28	1	248.50	3	249.67	249.50	-2	29,601	-0.01%
2018/08/27	0	0.00	2	245.75	245.00	-2	29,510	-0.01%
2018/08/24	0.2	243.50	6	244.67	243.50	-5.9	29,809	-0.02%
2018/08/23	8	243.56	3	244.17	244.50	5	31,180	0.02%
2018/08/22	4.1	241.75	0	0.00	242.00	4.1	31,761	0.01%
2018/08/21	1	239.00	0	0.00	241.00	1	31,896	0.00%
2018/08/20	2	238.50	6	239.25	239.50	-4	31,991	-0.01%
2018/08/17	3	239.67	2	239.50	239.50	1	31,983	0.00%
2018/08/16	4	239.13	0	0.00	239.00	4	31,902	0.01%
2018/08/15	0	0.00	1	242.99	241.50	-1	32,029	0.00%
2018/08/14	7	242.79	2	245.00	243.50	5	32,095	0.02%
2018/08/13	2	240.50	0	0.00	240.50	2	32,080	0.01%
2018/08/10	2	245.75	0	0.00	245.00	2	32,252	0.01%
2018/08/08	0	0.00	7	246.79	247.50	-7	32,444	-0.02%
2018/08/07	4	242.25	5	243.00	241.50	-1	32,435	0.00%
2018/08/06	2	245.25	4	244.88	245.50	-2	32,428	-0.01%
2018/08/02	6	247.17	4	247.38	244.50	2	32,607	0.01%
2018/08/01	5	247.50	7	248.00	248.00	-2	32,821	-0.01%
2018/07/31	0	0.00	4	245.00	246.00	-4	32,997	-0.01%
2018/07/30	0	0.00	2	245.00	245.50	-2	32,923	-0.01%
2018/07/27	1	244.00	5	243.50	244.50	-4	33,017	-0.01%
2018/07/26	0	240.00	1	241.50	241.00	-1	33,123	0.00%
2018/07/25	0	0.00	0.5	239.50	240.50	-0.5	33,250	0.00%
2018/07/24	2	240.00	2	240.75	241.00	0	33,366	0.00%
2018/07/23	3	241.00	13	242.31	241.00	-10	33,482	-0.03%
2018/07/20	6	236.33	54	234.93	237.50	-48	33,414	-0.14%
2018/07/19	0	0.00	5	225.89	224.50	-5	32,463	-0.02%
2018/07/18	1	223.00	2	223.50	223.00	-1	32,412	0.00%
2018/07/17	2	221.50	0	0.00	221.50	2	32,829	0.01%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	6	223.92	224.50	-6	34,853	-0.02%
2018/07/12	0	0.00	4	222.00	220.50	-4	35,054	-0.01%
2018/07/11	3	218.83	1	219.50	220.00	2	35,369	0.01%
2018/07/10	0	0.00	3	222.50	222.00	-3	35,343	-0.01%
2018/07/09	1	221.00	6.1	221.42	221.50	-5.1	35,335	-0.01%
2018/07/06	0	0.00	12	216.50	217.00	-12	34,988	-0.03%
2018/07/05	1	213.00	11.3	214.25	214.50	-10.3	34,825	-0.03%
2018/07/04	1.1	217.00	1	216.50	216.00	0.1	34,940	0.00%
2018/07/03	0	0.00	4	215.63	214.50	-4	35,262	-0.01%
2018/07/02	2	216.25	2	217.75	214.00	0	35,380	0.00%
2018/06/29	1	216.00	2	215.75	216.50	-1	35,116	0.00%
2018/06/28	3	212.33	3	212.00	212.00	0	34,561	0.00%
2018/06/27	0.1	214.00	0	0.00	213.00	0.1	34,197	0.00%
2018/06/26	5	214.90	6	215.17	214.50	-1	34,118	0.00%
2018/06/25	17.1	219.27	4	218.25	218.00	13.1	33,893	0.04%
2018/06/22	9	226.11	1	224.50	227.50	8	33,591	0.02%
2018/06/21	3	226.50	2	227.00	226.50	1	33,470	0.00%
2018/06/20	9	224.57	1	226.00	226.00	8	33,799	0.02%
2018/06/19	16	224.84	0.6	226.00	225.00	15.4	33,570	0.05%
2018/06/15	2	225.00	0.1	231.00	231.00	1.9	33,033	0.01%
2018/06/14	7	228.14	0	0.00	226.50	7	32,572	0.02%
2018/06/13	2	231.00	30.1	230.52	232.00	-28.1	32,313	-0.09%
2018/06/12	2	225.00	0	229.00	229.00	2	32,759	0.01%
2018/06/11	1	225.50	0	0.00	226.00	1	32,578	0.00%
2018/06/08	5	226.70	2	227.00	227.00	3	32,607	0.01%
2018/06/07	1	230.00	5	230.70	230.00	-4	32,765	-0.01%
2018/06/06	1	227.50	6	229.75	230.00	-5	32,750	-0.02%
2018/06/05	1	227.00	0	0.00	229.00	1	32,574	0.00%
2018/06/04	0	0.00	2	228.50	229.00	-2	32,455	-0.01%
2018/06/01	2.1	225.00	1	224.50	224.00	1.1	32,440	0.00%
2018/05/31	0	0.00	4	222.00	224.00	-4	32,409	-0.01%
2018/05/30	12	220.88	1	221.50	221.00	11	31,255	0.04%
2018/05/29	5	224.60	0.1	226.00	225.00	4.9	31,011	0.02%
2018/05/28	4	228.13	1.3	228.00	227.00	2.7	31,243	0.01%
2018/05/25	4	228.25	0	0.00	228.50	4	31,628	0.01%
2018/05/24	1	229.50	0	0.00	229.00	1	31,951	0.00%
2018/05/23	1	228.50	6	230.50	228.50	-5	32,176	-0.02%
2018/05/22	3	233.00	7.6	231.08	229.00	-4.6	32,384	-0.01%
2018/05/21	1	229.50	5	228.70	229.00	-4	33,201	-0.01%
2018/05/18	10	224.60	1	224.50	223.50	9	33,520	0.03%
2018/05/17	1	228.00	3	229.83	226.50	-2	34,144	-0.01%
2018/05/16	0	0.00	2	229.25	230.50	-2	34,198	-0.01%
2018/05/15	1	229.53	1	230.50	230.50	0	35,284	0.00%
2018/05/14	1	233.00	0	0.00	233.00	1	36,592	0.00%
2018/05/11	3	232.00	5	231.80	233.00	-2	36,958	-0.01%
2018/05/10	0	0.00	19	230.16	229.50	-19	36,874	-0.05%
2018/05/09	11	230.00	5	229.50	229.50	6	36,923	0.02%
2018/05/08	1.1	225.27	8.1	226.46	228.00	-7	37,064	-0.02%
2018/05/07	2	223.25	0	0.00	223.50	2	37,006	0.01%
2018/05/04	0.1	223.50	3	222.67	223.00	-2.9	37,110	-0.01%
2018/05/03	4	220.50	1.1	221.05	220.50	2.9	37,294	0.01%
2018/05/02	4	224.00	0	0.00	223.00	4	37,478	0.01%
2018/04/30	2	226.50	0	0.00	227.00	2	37,532	0.01%
2018/04/27	9	222.22	4	223.00	223.50	5	37,613	0.01%
2018/04/26	10.1	223.89	2	224.00	222.00	8.1	37,760	0.02%
2018/04/25	10	225.10	0	0.00	225.00	10	37,796	0.03%
2018/04/24	7.1	225.89	3	226.33	227.00	4.1	37,849	0.01%
2018/04/23	32	225.86	2	226.50	226.50	30	37,800	0.08%
2018/04/20	31.2	229.78	7	230.14	229.00	24.2	36,980	0.07%
2018/04/19	0	0.00	19	243.13	244.50	-19	35,299	-0.05%
2018/04/18	3	238.84	0	0.00	238.00	3	35,126	0.01%
2018/04/17	33	239.08	2	238.00	238.00	31	34,926	0.09%
2018/04/16	1	243.00	1	243.00	243.50	0	34,607	0.00%
2018/04/13	0	0.00	3	245.17	244.50	-3	34,619	-0.01%
2018/04/12	4	244.50	1	245.00	245.00	3	34,627	0.01%
2018/04/11	1	248.00	2	248.00	248.00	-1	34,661	0.00%
2018/04/10	2	244.50	2	248.00	245.50	0	34,785	0.00%
2018/04/03	5	242.70	1.1	243.74	244.00	3.9	34,577	0.01%
2018/04/02	3	246.50	0	0.00	246.50	3	34,396	0.01%
2018/03/31	3	247.33	1	247.50	247.50	2	34,507	0.01%
2018/03/30	2	247.50	14	248.75	246.00	-12	34,655	-0.03%
2018/03/29	16	243.47	3	245.17	244.00	13	34,601	0.04%
2018/03/28	11	245.50	3	244.83	245.00	8	34,075	0.02%
2018/03/27	1	248.50	1	248.50	251.00	0	33,899	0.00%
2018/03/26	2	242.25	1	243.00	243.50	1	33,692	0.00%
2018/03/23	19	245.16	1	246.50	245.00	18	33,514	0.05%
2018/03/21	1.1	252.95	0	0.00	252.50	1.1	32,862	0.00%
2018/03/20	0	0.00	2	252.50	253.00	-2	33,090	-0.01%
2018/03/19	2	254.00	0	0.00	255.00	2	33,013	0.01%
2018/03/16	19	250.32	2	253.00	255.00	17	32,954	0.05%
2018/03/15	0	0.00	1.2	255.83	255.00	-1.2	32,269	0.00%
2018/03/14	0	0.00	3	256.33	257.00	-3	32,291	-0.01%
2018/03/13	0	0.00	2.2	257.05	259.00	-2.2	32,532	-0.01%
2018/03/12	2	253.50	3	254.67	254.00	-1	32,664	0.00%
2018/03/09	0	0.00	1	250.50	250.50	-1	32,824	0.00%
2018/03/08	0	0.00	7	251.29	249.50	-7	32,997	-0.02%
2018/03/06	0	0.00	39	247.32	250.00	-39	33,170	-0.12%
2018/03/05	0	0.00	1	241.01	241.50	-1	34,461	0.00%
2018/03/02	17.1	239.48	0	0.00	240.00	17.1	34,446	0.05%
2018/03/01	2	243.75	0	0.00	243.00	2	34,659	0.01%
2018/02/27	0	0.00	2	249.25	246.00	-2	34,534	-0.01%
2018/02/26	0	0.00	12	246.92	246.50	-12	34,040	-0.04%
2018/02/23	0.4	245.00	11	244.41	245.00	-10.6	33,597	-0.03%
2018/02/22	12	239.25	1	241.00	239.50	11	33,593	0.03%
2018/02/21	5.1	243.50	4	243.38	242.50	1.1	33,281	0.00%
2018/02/12	5	236.30	2	235.75	236.50	3	32,361	0.01%
2018/02/09	12	231.25	7	230.71	232.50	5	32,079	0.02%
2018/02/08	5	239.00	3	239.83	238.50	2	31,259	0.01%
2018/02/07	3	241.00	1	243.00	240.00	2	31,221	0.01%
2018/02/06	57	238.23	45	239.37	239.00	12	30,169	0.04%
2018/02/05	2	252.00	0	0.00	253.00	2	28,665	0.01%
2018/02/02	3	255.50	1	259.50	259.50	2	28,141	0.01%
2018/02/01	0.5	259.50	34	259.03	259.50	-33.5	28,051	-0.12%
2018/01/31	0	0.00	51	255.49	255.00	-51	27,779	-0.18%
2018/01/30	2.1	253.07	1	256.00	253.00	1.1	27,379	0.00%
2018/01/29	4	257.25	0	0.00	258.50	4	27,115	0.01%
2018/01/26	4.1	254.77	2	256.00	255.00	2.1	26,890	0.01%
2018/01/25	9.2	258.05	0	0.00	258.00	9.2	26,495	0.03%
2018/01/24	8.1	258.93	2.4	258.00	258.00	5.7	26,090	0.02%
2018/01/23	55	264.03	9.7	265.46	266.00	45.3	25,771	0.18%
2018/01/22	53.2	260.83	3	258.33	261.50	50.2	25,676	0.20%
2018/01/19	2.2	254.00	5.2	253.81	255.50	-3	25,252	-0.01%
2018/01/18	0.2	247.00	74	247.71	248.50	-73.9	24,628	-0.30%
2018/01/17	30	241.00	31	242.00	242.00	-1	24,080	0.00%
2018/01/16	2	239.00	0	0.00	240.50	2	23,694	0.01%
2018/01/15	0	0.00	3	239.67	240.00	-3	23,596	-0.01%
2018/01/11	2.1	234.29	5	233.50	235.00	-2.9	23,580	-0.01%
2018/01/10	53	239.81	0.4	236.50	236.50	52.6	23,554	0.22%
2018/01/09	0	0.00	0.3	240.50	242.00	-0.3	23,454	0.00%
2018/01/08	0	0.00	6	241.75	242.00	-6	23,468	-0.03%
2018/01/05	1	239.50	7.3	239.34	240.00	-6.3	23,517	-0.03%
2018/01/04	2	238.50	12	238.25	239.50	-10	23,848	-0.04%
2018/01/03	1	237.00	10	237.25	237.00	-9	24,422	-0.04%
2018/01/02	0	0.00	9	232.50	232.50	-9	24,194	-0.04%