台積電 (2330)-元大-基隆券商分點個股進出

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

台積電

(2330)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

台積電 (2330)籌碼相關－元大-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆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	2	1040.01	9.7	1042.07	1040.00	-7.7	37,719	-0.02%
2024/11/21	20.7	1015.31	1.1	1020.00	1010.00	19.6	37,759	0.05%
2024/11/20	20.6	1030.27	1.4	1027.71	1025.00	19.2	37,476	0.05%
2024/11/19	2.2	1034.71	2.1	1037.48	1040.00	0.2	37,375	0.00%
2024/11/18	7.1	1024.12	0.3	1026.22	1025.00	6.8	37,370	0.02%
2024/11/15	7	1035.13	6	1040.39	1035.00	1	37,195	0.00%
2024/11/14	13.3	1030.55	12.4	1030.12	1035.00	1	37,350	0.00%
2024/11/13	21.1	1036.88	12.1	1045.00	1035.00	9	36,930	0.02%
2024/11/12	41.1	1054.55	2.6	1052.34	1050.00	38.5	36,842	0.10%
2024/11/11	14.1	1073.95	2.3	1083.73	1085.00	11.7	36,421	0.03%
2024/11/08	2.2	1084.84	14.6	1087.05	1090.00	-12.4	36,481	-0.03%
2024/11/07	6.1	1061.68	7.1	1066.83	1065.00	-1	36,690	0.00%
2024/11/06	4.7	1057.98	14.8	1062.31	1060.00	-10.1	36,593	-0.03%
2024/11/05	3.4	1040.60	4.1	1045.91	1050.00	-0.7	36,656	0.00%
2024/11/04	3.5	1031.34	6	1041.39	1040.00	-2.6	37,830	-0.01%
2024/11/01	12	1015.00	2.9	1019.49	1025.00	9.1	39,778	0.02%
2024/10/30	6.6	1038.43	2	1049.90	1030.00	4.5	40,135	0.01%
2024/10/29	8	1032.55	4.6	1039.39	1040.00	3.4	40,287	0.01%
2024/10/28	7.8	1057.80	5	1067.02	1050.00	2.8	40,195	0.01%
2024/10/25	4.8	1066.02	3.4	1066.47	1065.00	1.5	40,223	0.00%
2024/10/24	1.7	1059.35	3.2	1063.62	1060.00	-1.5	40,536	0.00%
2024/10/23	1.7	1060.69	2.3	1062.91	1060.00	-0.7	41,265	0.00%
2024/10/22	17	1066.21	1.3	1065.92	1075.00	15.7	41,527	0.04%
2024/10/21	1.1	1085.11	6.1	1090.67	1085.00	-5	42,222	-0.01%
2024/10/18	8.9	1082.47	42.3	1091.25	1085.00	-33.4	43,152	-0.08%
2024/10/17	7.4	1037.32	1.2	1035.91	1035.00	6.2	43,102	0.01%
2024/10/16	7.6	1047.11	2.5	1048.67	1045.00	5.1	43,099	0.01%
2024/10/15	7.2	1062.36	19.8	1067.51	1070.00	-12.6	42,757	-0.03%
2024/10/14	1.3	1044.18	15.4	1045.11	1045.00	-14.1	42,683	-0.03%
2024/10/11	0.4	1043.53	17.4	1043.18	1045.00	-17.1	43,218	-0.04%
2024/10/09	1	1024.98	13.8	1027.46	1020.00	-12.8	43,195	-0.03%
2024/10/08	1.4	998.92	7.6	1006.43	1010.00	-6.2	43,182	-0.01%
2024/10/07	4.1	994.38	32.9	1002.57	1005.00	-28.8	43,441	-0.07%
2024/10/04	6.2	974.67	2.2	981.27	977.00	4.1	43,449	0.01%
2024/10/01	10	971.53	15.1	971.75	972.00	-5.1	43,099	-0.01%
2024/09/30	45.9	977.71	6.9	969.16	957.00	39	43,350	0.09%
2024/09/27	13.3	1007.38	8.7	1016.96	1000.00	4.6	42,726	0.01%
2024/09/26	0	1007.50	16.5	1011.51	1015.00	-16.5	42,554	-0.04%
2024/09/25	9	999.69	21.9	1001.38	1005.00	-12.8	42,252	-0.03%
2024/09/24	0.2	971.02	14.6	981.91	987.00	-14.4	42,250	-0.03%
2024/09/23	4.2	974.37	12.6	975.00	977.00	-8.4	42,467	-0.02%
2024/09/20	5.2	976.44	17.3	977.92	973.00	-12.1	42,975	-0.03%
2024/09/19	1	939.19	18.5	952.48	960.00	-17.5	42,929	-0.04%
2024/09/18	0.7	938.02	2.4	940.84	941.00	-1.8	43,489	0.00%
2024/09/16	1.3	943.89	0.1	945.10	947.00	1.2	44,488	0.00%
2024/09/13	4.1	949.51	6.9	947.42	947.00	-2.8	45,065	-0.01%
2024/09/12	1.2	940.75	17.3	937.96	940.00	-16.1	45,846	-0.04%
2024/09/11	3.2	903.02	1.2	901.37	901.00	2.1	45,819	0.00%
2024/09/10	0.4	905.74	8.1	904.78	904.00	-7.7	45,957	-0.02%
2024/09/09	20.3	895.01	5.1	898.74	899.00	15.2	46,040	0.03%
2024/09/06	2.1	907.72	6.4	915.58	918.00	-4.3	46,372	-0.01%
2024/09/05	8.7	908.03	9.1	907.54	902.00	-0.4	46,766	0.00%
2024/09/04	52	894.66	68.1	890.77	889.00	-16	47,061	-0.03%
2024/09/03	5.3	941.25	2.3	945.72	940.00	3	46,422	0.01%
2024/09/02	3.6	945.48	4.6	947.29	948.00	-1	47,144	0.00%
2024/08/30	4	944.99	2.3	947.99	944.00	1.7	47,366	0.00%
2024/08/29	44.8	944.97	1.4	946.52	943.00	43.5	46,772	0.09%
2024/08/28	2.9	953.76	9.1	955.22	964.00	-6.1	46,519	-0.01%
2024/08/27	5.6	942.15	1.4	942.21	942.00	4.2	47,291	0.01%
2024/08/26	3.5	949.59	2.4	954.50	950.00	1.1	47,613	0.00%
2024/08/23	5.5	945.13	4.6	947.84	949.00	0.9	47,753	0.00%
2024/08/22	7.7	952.03	5.1	950.63	951.00	2.6	47,715	0.01%
2024/08/21	14	958.93	2	960.80	958.00	12	47,755	0.03%
2024/08/20	5.7	971.97	1.3	971.75	973.00	4.4	47,827	0.01%
2024/08/19	3.7	968.58	6.7	970.97	973.00	-3.1	48,047	-0.01%
2024/08/16	2.5	964.27	24.7	963.52	969.00	-22.3	48,302	-0.05%
2024/08/15	3.3	942.50	5.2	947.99	943.00	-1.9	47,896	0.00%
2024/08/14	2.6	951.33	10.8	950.87	948.00	-8.3	48,052	-0.02%
2024/08/13	2.4	938.73	10.7	940.73	941.00	-8.3	47,876	-0.02%
2024/08/12	8.7	937.24	5.8	941.34	940.00	2.9	48,179	0.01%
2024/08/09	1.6	923.99	17.7	929.80	934.00	-16.1	48,197	-0.03%
2024/08/08	9	895.08	4.4	896.12	896.00	4.6	47,853	0.01%
2024/08/07	9.4	907.21	59.3	914.18	920.00	-49.9	47,797	-0.10%
2024/08/06	25	870.42	56.4	871.79	880.00	-31.4	47,229	-0.07%
2024/08/05	83	835.94	28.8	837.84	815.00	54.1	45,881	0.12%
2024/08/02	67.9	915.75	22.8	916.69	903.00	45.1	43,850	0.10%
2024/08/01	40.3	958.01	34.4	959.98	960.00	5.9	43,151	0.01%
2024/07/31	22	934.62	6.5	935.83	934.00	15.4	42,905	0.04%
2024/07/30	22.2	930.33	4.5	937.61	940.00	17.7	42,739	0.04%
2024/07/29	9.1	942.54	15.8	943.35	944.00	-6.7	42,718	-0.02%
2024/07/26	32.4	923.89	12	924.82	924.00	20.4	42,689	0.05%
2024/07/23	20.4	966.26	10.3	967.19	979.00	10.1	41,768	0.02%
2024/07/22	22.8	948.83	39.2	952.31	939.00	-16.4	41,526	-0.04%
2024/07/19	54.2	985.37	14.7	982.31	970.00	39.5	40,620	0.10%
2024/07/18	34.4	994.43	10.7	998.45	1005.00	23.8	39,739	0.06%
2024/07/17	30	1029.63	1.4	1036.07	1030.00	28.6	38,880	0.07%
2024/07/16	3.1	1049.53	11.9	1057.33	1055.00	-8.8	38,755	-0.02%
2024/07/15	3.8	1041.18	10.3	1041.46	1040.00	-6.5	40,401	-0.02%
2024/07/12	30.5	1034.38	5.3	1033.29	1040.00	25.2	40,488	0.06%
2024/07/11	4.3	1070.55	9.5	1072.81	1080.00	-5.2	39,914	-0.01%
2024/07/10	7	1025.25	3.3	1038.29	1045.00	3.6	40,045	0.01%
2024/07/09	11.1	1036.32	7.8	1037.95	1040.00	3.3	39,924	0.01%
2024/07/08	20.5	1031.79	9.9	1036.28	1035.00	10.6	39,676	0.03%
2024/07/05	5.5	1003.73	3.4	1003.59	1005.00	2.1	39,427	0.01%
2024/07/04	3.7	1000.37	21.5	1000.59	1005.00	-17.8	39,553	-0.05%
2024/07/03	1.2	972.04	11.6	975.80	979.00	-10.4	39,802	-0.03%
2024/07/02	0.7	963.66	7	962.95	960.00	-6.3	39,938	-0.02%
2024/07/01	12.7	966.95	9.4	973.68	968.00	3.4	40,029	0.01%
2024/06/28	2.2	961.44	8.6	968.36	966.00	-6.4	40,330	-0.02%
2024/06/27	5.2	951.50	5.5	958.34	960.00	-0.2	40,028	0.00%
2024/06/26	11.3	955.82	17.4	955.28	960.00	-6	39,672	-0.02%
2024/06/25	8.2	930.47	5.6	931.79	945.00	2.6	39,377	0.01%
2024/06/24	44.6	948.54	0.2	946.38	940.00	44.5	38,734	0.11%
2024/06/21	9.9	967.71	4.3	970.47	970.00	5.6	38,312	0.01%
2024/06/20	11.9	976.41	3.4	976.38	981.00	8.5	37,171	0.02%
2024/06/19	16	968.08	16.3	970.56	981.00	-0.3	36,878	0.00%
2024/06/18	3.5	945.48	6.8	946.96	943.00	-3.3	36,442	-0.01%
2024/06/17	14.2	919.19	2.5	921.45	921.00	11.7	36,499	0.03%
2024/06/14	11.2	912.78	0.4	915.03	922.00	10.8	36,563	0.03%
2024/06/13	12.6	920.01	6.7	926.37	919.00	6	36,649	0.02%
2024/06/12	3.5	898.42	13.1	904.33	909.00	-9.6	36,940	-0.03%
2024/06/11	4.8	890.08	14.3	890.79	883.00	-9.5	36,839	-0.03%
2024/06/07	22	883.27	1.7	881.45	879.00	20.3	36,647	0.06%
2024/06/06	3.2	894.12	38.9	893.46	894.00	-35.7	36,931	-0.10%
2024/06/05	3.9	848.95	0.1	844.18	854.00	3.8	36,962	0.01%
2024/06/04	5.9	841.62	2	844.99	839.00	3.8	37,879	0.01%
2024/06/03	3.5	849.31	10.6	847.64	846.00	-7.2	38,604	-0.02%
2024/05/31	18.4	830.87	1.1	834.60	821.00	17.3	38,859	0.04%
2024/05/30	12.4	842.13	2.5	844.23	838.00	9.9	38,642	0.03%
2024/05/29	12	859.15	3.1	861.05	857.00	8.9	39,487	0.02%
2024/05/28	5.2	867.08	0.4	867.82	865.00	4.8	39,320	0.01%
2024/05/27	4.4	872.36	0	876.39	869.00	4.4	39,804	0.01%
2024/05/24	10.4	863.41	0.7	870.31	867.00	9.7	39,909	0.02%
2024/05/23	2.5	872.96	6	874.96	875.00	-3.4	39,820	-0.01%
2024/05/22	1.5	853.21	19.2	856.51	864.00	-17.7	39,973	-0.04%
2024/05/21	0.5	836.92	7.2	838.10	841.00	-6.8	39,914	-0.02%
2024/05/20	6.1	828.71	3.1	832.34	835.00	3.1	40,095	0.01%
2024/05/17	3.5	835.93	1.1	835.46	835.00	2.4	40,117	0.01%
2024/05/16	7.9	844.30	6.5	850.55	841.00	1.4	40,253	0.00%
2024/05/15	3.8	839.56	21.9	841.42	839.00	-18.1	40,258	-0.04%
2024/05/14	2.3	814.84	8.2	821.54	825.00	-5.9	41,481	-0.01%
2024/05/13	3.4	819.26	27	822.18	819.00	-23.6	41,736	-0.06%
2024/05/10	2.2	800.10	4.8	803.55	802.00	-2.6	41,595	-0.01%
2024/05/09	0.1	799.40	1.4	799.86	796.00	-1.3	41,926	0.00%
2024/05/08	2.2	795.51	9.1	800.62	802.00	-6.9	42,249	-0.02%
2024/05/07	0	796.92	17.4	796.58	800.00	-17.4	42,488	-0.04%
2024/05/06	1.3	790.15	7.6	791.05	786.00	-6.3	42,386	-0.01%
2024/05/03	7.2	778.26	17.1	786.37	780.00	-9.9	42,528	-0.02%
2024/05/02	26.3	776.75	0.8	779.67	772.00	25.5	42,896	0.06%
2024/04/30	3.2	795.42	12.7	800.25	790.00	-9.6	42,664	-0.02%
2024/04/29	0.2	791.89	16.4	791.72	795.00	-16.2	42,697	-0.04%
2024/04/26	2.2	783.14	22.5	785.38	782.00	-20.3	43,335	-0.05%
2024/04/25	23.1	767.02	3.1	766.46	766.00	20	45,474	0.04%
2024/04/24	21.4	774.27	20.6	779.02	783.00	0.8	45,451	0.00%
2024/04/23	8.3	754.71	8.8	753.56	754.00	-0.4	45,504	0.00%
2024/04/22	27.4	750.47	18.2	745.73	742.00	9.2	45,451	0.02%
2024/04/19	77.9	759.07	33.6	753.84	750.00	44.2	45,029	0.10%
2024/04/18	2.3	798.94	27.1	807.84	804.00	-24.8	43,123	-0.06%
2024/04/17	33.4	802.15	15.6	801.92	804.00	17.8	42,797	0.04%
2024/04/16	31.7	790.02	4.4	794.04	788.00	27.3	42,440	0.06%
2024/04/15	6.4	806.62	6.2	807.27	806.00	0.2	41,990	0.00%
2024/04/12	26.5	818.96	4.4	823.70	818.00	22	41,638	0.05%
2024/04/11	7.3	815.03	1.4	816.58	820.00	5.9	41,415	0.01%
2024/04/10	1.2	814.74	0.5	817.19	815.00	0.7	41,251	0.00%
2024/04/09	1.8	808.01	34.9	806.62	819.00	-33.1	41,412	-0.08%
2024/04/08	2.3	785.44	6.6	787.50	783.00	-4.3	40,900	-0.01%
2024/04/03	9.7	780.43	0.1	784.00	780.00	9.6	40,670	0.02%
2024/04/02	1.9	789.38	27.3	787.24	790.00	-25.5	40,580	-0.06%
2024/04/01	17.8	772.88	2.4	780.12	770.00	15.4	40,503	0.04%
2024/03/29	3.4	775.17	1.6	772.42	779.00	1.8	40,421	0.00%
2024/03/28	4.7	771.19	0.7	774.40	769.00	4	40,274	0.01%
2024/03/27	1.2	781.81	3.8	779.85	779.00	-2.6	40,132	-0.01%
2024/03/26	2.5	782.51	4.6	787.97	782.00	-2.2	40,235	-0.01%
2024/03/25	3.4	781.40	1.3	785.42	780.00	2.1	40,186	0.01%
2024/03/22	5.5	777.96	3.2	782.79	785.00	2.3	40,326	0.01%
2024/03/21	1.4	778.99	18	780.02	784.00	-16.6	40,250	-0.04%
2024/03/20	7.8	759.46	1.8	761.95	758.00	5.9	40,390	0.01%
2024/03/19	12.8	760.89	2	762.49	762.00	10.7	40,358	0.03%
2024/03/18	2.2	761.83	2.7	760.86	764.00	-0.5	40,239	0.00%
2024/03/15	22.6	762.84	1.1	769.09	753.00	21.5	40,003	0.05%
2024/03/14	6.4	777.70	10.7	782.59	784.00	-4.3	39,238	-0.01%
2024/03/13	5.1	779.77	18.6	782.78	779.00	-13.5	39,097	-0.03%
2024/03/12	8	764.51	13.1	764.09	770.00	-5.1	38,832	-0.01%
2024/03/11	32	766.30	5.3	770.92	766.00	26.8	38,223	0.07%
2024/03/08	21.7	788.04	35.5	789.79	784.00	-13.8	37,515	-0.04%
2024/03/07	22.5	762.53	18.6	761.20	760.00	3.9	36,513	0.01%
2024/03/06	8.1	733.24	9	733.99	735.00	-0.8	35,786	0.00%
2024/03/05	7.3	732.61	10.9	734.39	730.00	-3.6	35,845	-0.01%
2024/03/04	1.7	717.98	63.3	718.17	725.00	-61.6	35,187	-0.18%
2024/03/01	6.3	689.82	6.1	691.32	689.00	0.2	34,147	0.00%
2024/02/29	5.4	691.00	3.2	695.23	690.00	2.2	34,066	0.01%
2024/02/27	6.6	695.50	7.4	696.93	698.00	-0.8	33,328	0.00%
2024/02/26	2.5	697.22	0.6	699.59	698.00	1.9	33,020	0.01%
2024/02/23	1.1	698.60	13.4	699.80	697.00	-12.3	32,906	-0.04%
2024/02/22	4.3	689.95	24.3	691.64	692.00	-20	32,731	-0.06%
2024/02/21	4.4	679.46	0.5	680.11	681.00	3.8	32,546	0.01%
2024/02/20	2.4	680.60	1.1	685.82	687.00	1.3	32,404	0.00%
2024/02/19	4.2	676.83	0.6	679.82	678.00	3.7	32,373	0.01%
2024/02/16	11.4	689.99	4.7	685.06	683.00	6.7	32,637	0.02%
2024/02/15	10.2	695.34	40.9	699.56	697.00	-30.7	32,260	-0.10%
2024/02/05	11.3	645.08	15	644.21	646.00	-3.7	31,111	-0.01%
2024/02/02	2.6	631.57	4.1	632.23	635.00	-1.5	30,594	0.00%
2024/02/01	4.3	621.93	3.3	623.27	628.00	1.1	30,374	0.00%
2024/01/31	18.6	631.15	0.4	629.00	628.00	18.2	29,881	0.06%
2024/01/30	2.6	642.62	5.2	645.78	642.00	-2.6	29,440	-0.01%
2024/01/29	1.8	644.44	7.1	645.95	648.00	-5.3	29,324	-0.02%
2024/01/26	1.6	642.32	17.6	643.68	644.00	-16.1	29,119	-0.06%
2024/01/25	0.1	639.00	51.7	637.64	642.00	-51.6	28,924	-0.18%
2024/01/24	9.1	625.90	6.9	628.44	627.00	2.2	28,285	0.01%
2024/01/23	10.2	623.80	11.1	626.98	628.00	-1	28,269	0.00%
2024/01/22	5.4	627.95	17.2	624.37	626.00	-11.8	27,943	-0.04%
2024/01/19	17.3	618.98	95.5	620.91	626.00	-78.3	27,121	-0.29%
2024/01/18	0	0.00	5.8	587.90	588.00	-5.8	24,908	-0.02%
2024/01/17	5.2	581.03	0.2	581.00	581.00	5	24,732	0.02%
2024/01/16	1.1	580.12	3	583.88	580.00	-1.9	24,272	-0.01%
2024/01/15	0	0.00	4.8	588.33	586.00	-4.8	24,197	-0.02%
2024/01/12	0	585.21	1.2	586.69	584.00	-1.1	24,611	0.00%
2024/01/11	1	587.00	6.2	586.34	586.00	-5.2	24,717	-0.02%
2024/01/10	1.3	584.76	0.3	585.32	584.00	1	24,757	0.00%
2024/01/09	1.1	584.00	8.2	586.47	586.00	-7.1	24,846	-0.03%
2024/01/08	0.1	581.95	11.7	582.18	583.00	-11.7	24,802	-0.05%
2024/01/05	2.5	575.16	0	0.00	576.00	2.5	25,025	0.01%
2024/01/04	4	578.01	1	580.00	580.00	3	25,291	0.01%
2024/01/03	12.8	579.45	1.1	578.00	578.00	11.8	25,813	0.05%
2024/01/02	0	590.00	11.7	592.57	593.00	-11.7	25,450	-0.05%
2023/12/29	0.1	591.32	4.8	591.11	593.00	-4.8	25,432	-0.02%
2023/12/28	0	590.00	1.3	592.46	593.00	-1.3	25,597	-0.01%
2023/12/27	1.2	588.19	23.9	589.64	592.00	-22.7	25,414	-0.09%
2023/12/26	0	584.44	18.1	585.49	586.00	-18.1	25,282	-0.07%
2023/12/25	0.2	581.98	2	582.25	581.00	-1.8	25,343	-0.01%
2023/12/22	0	580.00	2.1	581.39	582.00	-2.1	25,464	-0.01%
2023/12/21	10.4	576.64	1.5	577.00	577.00	8.9	25,591	0.03%
2023/12/20	0	585.00	4.3	584.75	585.00	-4.3	25,461	-0.02%
2023/12/19	0.2	584.75	3.5	586.44	585.00	-3.3	25,310	-0.01%
2023/12/18	1.3	578.28	2.6	583.91	585.00	-1.4	25,370	-0.01%
2023/12/15	1.2	585.43	7.2	585.44	585.00	-6	25,345	-0.02%
2023/12/14	7.1	580.13	28.6	580.24	582.00	-21.5	24,755	-0.09%
2023/12/13	3	577.33	0	578.00	577.00	3	24,710	0.01%
2023/12/12	4.1	578.93	6.2	578.98	578.00	-2.1	25,035	-0.01%
2023/12/11	0	572.78	3.1	573.00	574.00	-3	24,831	-0.01%
2023/12/08	3.1	571.44	3.5	575.52	570.00	-0.4	24,645	0.00%
2023/12/07	4.5	568.10	1	572.91	566.00	3.4	24,353	0.01%
2023/12/06	0.5	570.95	3	572.33	570.00	-2.5	24,250	-0.01%
2023/12/05	4.5	568.32	3.1	569.94	570.00	1.4	24,146	0.01%
2023/12/04	1.5	573.63	0	0.00	574.00	1.5	24,120	0.01%
2023/12/01	0.9	577.36	5	577.39	579.00	-4.2	23,907	-0.02%
2023/11/30	2.4	571.47	0.6	574.76	577.00	1.8	23,643	0.01%
2023/11/29	0.2	574.07	0.1	571.38	574.00	0.1	23,015	0.00%
2023/11/28	1.3	574.64	0.1	570.00	575.00	1.2	22,828	0.01%
2023/11/27	3.2	571.27	2.6	575.08	568.00	0.6	23,063	0.00%
2023/11/24	9.3	574.19	0	575.00	575.00	9.3	23,006	0.04%
2023/11/23	2.1	574.52	21	575.05	578.00	-18.9	23,014	-0.08%
2023/11/22	6.1	575.52	0.1	575.00	577.00	6	22,923	0.03%
2023/11/21	0.2	582.94	12.6	583.86	585.00	-12.4	22,959	-0.05%
2023/11/20	20.8	576.50	0.2	575.10	577.00	20.6	22,748	0.09%
2023/11/17	8.3	582.89	3.8	581.99	580.00	4.5	22,725	0.02%
2023/11/16	1	580.00	5.6	580.74	583.00	-4.6	22,602	-0.02%
2023/11/15	0.2	578.34	27.6	581.28	581.00	-27.4	22,408	-0.12%
2023/11/14	30.1	574.66	14.5	573.53	572.00	15.7	21,864	0.07%
2023/11/13	2.9	572.32	19	576.54	571.00	-16	21,885	-0.07%
2023/11/10	0.3	555.00	3.3	555.86	557.00	-3	21,625	-0.01%
2023/11/09	1.1	555.75	1	555.00	557.00	0.1	21,644	0.00%
2023/11/08	0.5	553.77	6.2	556.06	556.00	-5.7	21,773	-0.03%
2023/11/07	1.1	553.94	4.1	553.66	555.00	-3	21,811	-0.01%
2023/11/06	0.1	552.78	13.2	554.51	550.00	-13.1	21,863	-0.06%
2023/11/03	1	547.00	8.6	547.08	549.00	-7.6	21,616	-0.03%
2023/11/02	0	541.25	7.3	540.82	547.00	-7.3	21,676	-0.03%
2023/11/01	2.7	529.27	0.5	532.00	528.00	2.2	21,426	0.01%
2023/10/31	10.6	529.89	2.1	529.00	529.00	8.5	21,637	0.04%
2023/10/30	3.7	530.05	0	0.00	532.00	3.7	21,635	0.02%
2023/10/27	0.4	533.24	1.2	535.00	533.00	-0.8	21,549	0.00%
2023/10/26	12.4	532.24	4.4	533.96	531.00	7.9	21,691	0.04%
2023/10/25	1.1	547.96	2.1	548.49	544.00	-1	21,530	0.00%
2023/10/24	2.5	541.36	1	542.00	544.00	1.5	21,458	0.01%
2023/10/23	4.2	545.02	0	547.00	544.00	4.1	21,430	0.02%
2023/10/20	1.3	547.70	5.1	550.71	556.00	-3.8	21,377	-0.02%
2023/10/19	2	543.51	4.1	546.00	546.00	-2.1	21,032	-0.01%
2023/10/18	3.3	541.79	0.2	542.00	540.00	3.1	21,428	0.01%
2023/10/17	0	549.29	2.2	550.96	551.00	-2.2	21,240	-0.01%
2023/10/16	1.3	543.93	0.1	545.09	545.00	1.2	21,309	0.01%
2023/10/13	1.3	549.77	11.2	550.43	553.00	-9.9	21,326	-0.05%
2023/10/12	2.5	546.89	14.1	548.34	550.00	-11.6	21,037	-0.05%
2023/10/11	1.1	543.86	14.7	542.72	544.00	-13.7	20,854	-0.07%
2023/10/06	0.1	531.20	4.8	531.34	532.00	-4.8	20,500	-0.02%
2023/10/05	1.1	527.02	1	525.00	528.00	0.1	20,505	0.00%
2023/10/04	11.7	520.57	0.1	522.00	520.00	11.6	20,386	0.06%
2023/10/03	1.5	529.51	2	530.50	529.00	-0.5	20,221	0.00%
2023/10/02	1.5	531.61	8.1	531.62	533.00	-6.6	20,293	-0.03%
2023/09/28	8.9	522.24	2	524.51	523.00	6.9	20,345	0.03%
2023/09/27	8.6	520.08	0	0.00	522.00	8.6	20,265	0.04%
2023/09/26	18.1	520.54	1	522.00	519.00	17.1	20,271	0.08%
2023/09/25	10.5	524.87	4	527.50	525.00	6.5	20,079	0.03%
2023/09/22	10.9	523.02	0	524.00	522.00	10.9	20,171	0.05%
2023/09/21	15	528.06	0	529.00	527.00	15	19,970	0.07%
2023/09/20	22.7	536.11	0.6	538.89	535.00	22.1	19,742	0.11%
2023/09/19	8.9	539.12	0	540.00	538.00	8.8	19,690	0.04%
2023/09/18	14.1	544.72	3	545.33	540.00	11	19,827	0.06%
2023/09/15	1.1	549.90	1	549.99	558.00	0.1	19,578	0.00%
2023/09/14	1	548.94	2.7	547.90	550.00	-1.7	19,139	-0.01%
2023/09/13	1.1	541.24	0	0.00	541.00	1.1	19,092	0.01%
2023/09/12	3.7	542.09	4	543.23	544.00	-0.3	19,458	0.00%
2023/09/11	4.8	537.55	0	0.00	536.00	4.8	19,647	0.02%
2023/09/08	4	538.14	2	538.00	539.00	2	19,796	0.01%
2023/09/07	4.6	544.83	1.1	543.09	542.00	3.5	20,476	0.02%
2023/09/06	5.1	550.62	1	552.00	550.00	4.1	20,571	0.02%
2023/09/05	2.2	552.05	0.2	553.00	552.00	2	20,653	0.01%
2023/09/04	0.5	554.81	3.1	555.63	557.00	-2.6	20,834	-0.01%
2023/09/01	1	548.03	0.1	549.39	548.00	1	21,135	0.00%
2023/08/31	4.8	550.25	0.4	553.10	549.00	4.4	21,244	0.02%
2023/08/30	0	0.00	1.5	557.89	555.00	-1.5	20,850	-0.01%
2023/08/29	1.6	549.82	1.3	550.00	552.00	0.4	21,101	0.00%
2023/08/28	1.5	550.30	0	550.91	549.00	1.5	21,334	0.01%
2023/08/25	4.5	548.69	2.1	548.17	546.00	2.3	22,536	0.01%
2023/08/24	0.1	559.66	7.9	561.49	564.00	-7.9	22,803	-0.03%
2023/08/23	0.3	547.70	3.2	549.62	552.00	-3	23,325	-0.01%
2023/08/22	3.2	540.65	2.1	543.86	541.00	1.1	24,576	0.00%
2023/08/21	2.9	536.19	3.1	535.35	537.00	-0.1	25,396	0.00%
2023/08/18	3.7	541.23	0	0.00	539.00	3.7	25,437	0.01%
2023/08/17	1.7	539.25	2.1	541.00	544.00	-0.4	25,471	0.00%
2023/08/16	8.1	539.12	1.3	541.52	542.00	6.8	25,376	0.03%
2023/08/15	2.6	542.19	0.8	542.00	542.00	1.9	25,440	0.01%
2023/08/14	7.1	540.11	4.9	539.43	541.00	2.2	25,923	0.01%
2023/08/11	10.3	548.96	0.5	551.61	546.00	9.8	26,265	0.04%
2023/08/10	2.1	551.82	2	552.00	551.00	0.1	26,324	0.00%
2023/08/09	1.3	550.94	2	555.49	554.00	-0.8	26,248	0.00%
2023/08/08	4.3	553.35	1	552.00	552.00	3.3	26,315	0.01%
2023/08/07	0.6	559.04	0	561.00	558.00	0.6	26,222	0.00%
2023/08/04	6.4	554.42	4.6	553.61	554.00	1.8	26,296	0.01%
2023/08/02	6.8	560.71	1.3	560.22	561.00	5.4	26,129	0.02%
2023/08/01	1.6	565.69	3.2	566.38	567.00	-1.6	25,890	-0.01%
2023/07/31	9	565.54	1	560.04	565.00	8	25,744	0.03%
2023/07/28	7.4	569.65	1.2	571.17	567.00	6.2	25,560	0.02%
2023/07/27	1.2	569.71	0	0.00	569.00	1.2	25,440	0.00%
2023/07/26	1.7	566.77	2	567.50	566.00	-0.3	25,492	0.00%
2023/07/25	0.2	565.74	1.9	563.07	569.00	-1.7	25,684	-0.01%
2023/07/24	7.2	558.75	1	560.89	558.00	6.2	25,850	0.02%
2023/07/21	20	560.68	0	0.00	560.00	20	25,950	0.08%
2023/07/20	22.5	581.43	0.2	582.00	579.00	22.3	25,786	0.09%
2023/07/19	7.8	582.08	2.2	583.76	581.00	5.6	25,816	0.02%
2023/07/18	5.5	582.86	1.6	583.44	581.00	3.9	25,858	0.02%
2023/07/17	4.3	588.00	3.8	587.98	591.00	0.5	25,796	0.00%
2023/07/14	1.1	589.00	8.2	589.50	591.00	-7.1	25,918	-0.03%
2023/07/13	2.2	586.00	7.4	588.34	585.00	-5.2	25,786	-0.02%
2023/07/12	1.6	573.45	1.5	574.54	578.00	0.1	25,606	0.00%
2023/07/11	0.1	571.87	3.1	572.51	577.00	-3	25,648	-0.01%
2023/07/10	3.8	567.57	1.1	571.87	565.00	2.7	25,775	0.01%
2023/07/07	1.4	568.28	0.1	568.50	565.00	1.3	25,865	0.00%
2023/07/06	11.1	569.14	0.1	569.00	565.00	10.9	25,930	0.04%
2023/07/05	2.7	581.06	0.1	580.61	582.00	2.7	25,578	0.01%
2023/07/04	1	581.00	3.2	583.61	585.00	-2.2	25,472	-0.01%
2023/07/03	0.3	578.54	3.3	578.31	579.00	-3	25,609	-0.01%
2023/06/30	2.1	568.06	3.1	573.06	576.00	-1	25,755	0.00%
2023/06/29	3.4	573.14	4.4	577.89	573.00	-1	25,697	0.00%
2023/06/28	1.4	573.27	0.1	574.57	574.00	1.3	25,703	0.01%
2023/06/27	2.3	573.13	1.2	573.10	572.00	1.2	25,687	0.00%
2023/06/26	2.4	575.18	5	576.00	574.00	-2.6	25,597	-0.01%
2023/06/21	0.2	580.16	2.7	580.00	581.00	-2.5	25,510	-0.01%
2023/06/20	1.1	581.91	0.2	581.67	583.00	0.9	25,594	0.00%
2023/06/19	2.2	583.95	2.5	582.99	583.00	-0.3	26,029	0.00%
2023/06/16	4.1	585.00	3.4	587.00	589.00	0.7	26,095	0.00%
2023/06/15	4.1	589.75	5.7	589.83	591.00	-1.6	25,657	-0.01%
2023/06/14	3.2	588.34	0.7	588.89	590.00	2.6	25,753	0.01%
2023/06/13	1.2	590.87	26.6	591.15	593.00	-25.4	25,726	-0.10%
2023/06/12	2	573.00	13.2	572.99	574.00	-11.2	25,178	-0.04%
2023/06/09	1	564.00	3.7	564.72	565.00	-2.7	25,079	-0.01%
2023/06/08	6.2	561.53	2.2	562.22	559.00	4	25,120	0.02%
2023/06/07	4.2	563.81	8.5	565.17	568.00	-4.3	25,136	-0.02%
2023/06/06	1.2	558.76	5.4	559.17	560.00	-4.2	25,036	-0.02%
2023/06/05	3.1	555.38	0.5	556.98	555.00	2.7	25,107	0.01%
2023/06/02	0.1	559.00	7.8	560.66	562.00	-7.7	25,241	-0.03%
2023/06/01	7.3	551.01	1.2	550.31	551.00	6.1	25,103	0.02%
2023/05/31	5.5	557.33	3.1	557.24	558.00	2.3	25,083	0.01%
2023/05/30	1.1	564.91	5.3	565.62	566.00	-4.2	24,007	-0.02%
2023/05/29	3.1	570.51	18.9	568.62	568.00	-15.8	23,997	-0.07%
2023/05/26	7.3	566.05	59.6	565.38	566.00	-52.3	23,782	-0.22%
2023/05/25	1	538.00	47.6	540.92	543.00	-46.6	22,609	-0.21%
2023/05/24	4	525.00	4.2	525.71	525.00	-0.2	21,955	0.00%
2023/05/23	1	527.00	2.2	527.53	530.00	-1.2	21,862	-0.01%
2023/05/22	3	529.67	1.1	530.04	531.00	1.9	21,870	0.01%
2023/05/19	2.1	532.76	22.5	531.87	532.00	-20.4	22,050	-0.09%
2023/05/18	4	530.25	10.1	530.55	530.00	-6.1	22,015	-0.03%
2023/05/17	1.6	518.65	21	515.10	519.00	-19.4	22,326	-0.09%
2023/05/16	0	502.91	5.4	504.37	505.00	-5.3	22,000	-0.02%
2023/05/15	3.4	495.53	4.1	498.13	495.50	-0.8	22,027	0.00%
2023/05/12	2.4	499.18	0.1	503.00	496.00	2.3	22,278	0.01%
2023/05/11	2.4	499.18	0.1	503.00	499.00	2.3	22,285	0.01%
2023/05/10	3.5	506.20	0	0.00	503.00	3.5	22,646	0.02%
2023/05/09	0.1	505.10	4.4	507.62	510.00	-4.3	22,723	-0.02%
2023/05/08	1.1	505.75	12.1	508.46	504.00	-11	22,966	-0.05%
2023/05/05	1	501.93	0.2	500.07	500.00	0.9	23,305	0.00%
2023/05/04	2.6	498.26	0	499.50	498.00	2.6	23,897	0.01%
2023/05/03	10.8	496.14	1	497.00	496.00	9.8	24,239	0.04%
2023/05/02	2.1	500.01	1	500.00	501.00	1.1	25,256	0.00%
2023/04/28	1.5	499.72	2.2	499.28	502.00	-0.7	27,073	0.00%
2023/04/27	5.4	491.87	1.1	493.55	493.50	4.4	27,121	0.02%
2023/04/26	5.1	492.15	3.9	492.24	491.50	1.2	27,201	0.00%
2023/04/25	13.8	501.14	5	500.21	498.00	8.8	27,974	0.03%
2023/04/24	7.7	505.22	0.5	507.00	507.00	7.2	27,708	0.03%
2023/04/21	3.7	515.07	3.1	518.28	511.00	0.6	27,776	0.00%
2023/04/20	2.5	512.80	3.5	514.65	513.00	-1	27,903	0.00%
2023/04/19	5.7	511.37	1	517.00	510.00	4.7	28,393	0.02%
2023/04/18	5.2	515.85	2.1	518.51	515.00	3.2	28,390	0.01%
2023/04/17	4.6	515.39	7	519.28	520.00	-2.4	28,529	-0.01%
2023/04/14	1.2	515.91	3.2	517.30	516.00	-1.9	28,605	-0.01%
2023/04/13	9.5	514.04	3.3	513.40	510.00	6.3	28,552	0.02%
2023/04/12	8.3	519.03	1.4	519.35	520.00	6.8	28,488	0.02%
2023/04/11	8.9	523.67	2	527.00	524.00	6.9	28,475	0.02%
2023/04/10	1.5	530.62	1.1	530.05	529.00	0.4	28,640	0.00%
2023/04/07	4	530.00	0	530.00	531.00	4	28,687	0.01%
2023/04/06	0.1	528.27	0	0.00	530.00	0.1	28,691	0.00%
2023/03/31	2.2	534.03	7.2	536.40	533.00	-5	28,682	-0.02%
2023/03/30	1.7	533.31	7.1	534.71	535.00	-5.3	28,524	-0.02%
2023/03/29	1.1	530.81	8.4	529.98	530.00	-7.3	28,807	-0.03%
2023/03/28	5.6	525.21	2	525.00	525.00	3.6	29,037	0.01%
2023/03/27	3	532.99	4.1	531.79	531.00	-1.1	29,101	0.00%
2023/03/24	1.5	537.54	9	537.77	539.00	-7.5	29,626	-0.03%
2023/03/23	1.4	538.10	8.8	534.98	538.00	-7.4	29,664	-0.02%
2023/03/22	3.3	528.46	31.9	529.52	533.00	-28.6	29,729	-0.10%
2023/03/21	4.1	514.96	1.1	515.05	517.00	3.1	29,578	0.01%
2023/03/20	0.4	512.52	0	0.00	512.00	0.4	29,623	0.00%
2023/03/17	0	514.00	6.6	516.78	518.00	-6.6	29,857	-0.02%
2023/03/16	4.5	505.91	9.2	507.13	505.00	-4.7	29,759	-0.02%
2023/03/15	2.5	512.40	0.1	513.63	511.00	2.4	30,002	0.01%
2023/03/14	3.5	510.62	1.1	512.98	510.00	2.4	30,291	0.01%
2023/03/13	3.5	512.07	8.8	514.37	516.00	-5.3	30,423	-0.02%
2023/03/10	11.8	513.12	3	512.67	513.00	8.8	30,537	0.03%
2023/03/09	4	522.51	3.1	524.64	522.00	0.9	30,832	0.00%
2023/03/08	4.3	520.46	1.2	520.16	521.00	3.1	31,424	0.01%
2023/03/07	0.3	520.40	5.5	524.00	524.00	-5.2	31,652	-0.02%
2023/03/06	0.7	521.43	3.3	521.37	521.00	-2.6	31,886	-0.01%
2023/03/03	3.7	516.46	2	519.49	516.00	1.7	32,186	0.01%
2023/03/02	1.3	518.35	0.1	519.00	519.00	1.3	32,254	0.00%
2023/03/01	2	505.12	7.6	516.09	522.00	-5.6	32,536	-0.02%
2023/02/24	5.6	513.06	5.6	520.86	511.00	0	32,498	0.00%
2023/02/23	0.2	515.63	11.4	516.84	518.00	-11.2	32,298	-0.03%
2023/02/22	7.5	506.93	5	507.99	507.00	2.5	32,473	0.01%
2023/02/21	16.2	516.08	11.1	515.09	516.00	5.1	32,815	0.02%
2023/02/20	2.6	514.77	6.1	514.71	517.00	-3.5	34,018	-0.01%
2023/02/17	10.3	519.50	1.6	518.11	518.00	8.7	35,571	0.02%
2023/02/16	6.9	527.80	6.6	528.55	528.00	0.2	36,136	0.00%
2023/02/15	23.7	525.37	48.8	528.50	525.00	-25.2	36,969	-0.07%
2023/02/14	2.2	544.94	5.4	544.28	545.00	-3.2	36,474	-0.01%
2023/02/13	5.3	539.95	0.5	539.23	541.00	4.9	36,980	0.01%
2023/02/10	4.4	542.18	17.4	543.86	545.00	-13	37,131	-0.04%
2023/02/09	0	538.00	7.4	539.21	540.00	-7.4	37,247	-0.02%
2023/02/08	1	538.41	7	538.03	540.00	-6	37,407	-0.02%
2023/02/07	1.6	523.22	1.5	523.83	523.00	0.1	37,484	0.00%
2023/02/06	5	528.81	5.6	531.40	526.00	-0.5	37,468	0.00%
2023/02/03	5.2	537.84	33	539.27	542.00	-27.8	37,646	-0.07%
2023/02/02	2.4	540.09	18.7	539.75	540.00	-16.3	37,759	-0.04%
2023/02/01	17.4	525.22	20.6	526.30	530.00	-3.2	37,711	-0.01%
2023/01/31	23.3	530.87	16.8	531.92	522.00	6.5	37,910	0.02%
2023/01/30	19.9	537.72	61.9	539.21	543.00	-42.1	37,683	-0.11%
2023/01/17	3.4	501.93	2.3	501.52	503.00	1.1	36,883	0.00%
2023/01/16	7.1	504.27	14	504.60	505.00	-6.9	37,198	-0.02%
2023/01/13	10.4	502.47	92.8	502.69	500.00	-82.4	37,224	-0.22%
2023/01/12	7.1	486.77	4.3	486.02	486.50	2.8	36,813	0.01%
2023/01/11	1.2	483.11	2.8	484.88	484.50	-1.6	37,236	0.00%
2023/01/10	2.3	483.42	8.1	484.77	486.00	-5.8	37,553	-0.02%
2023/01/09	2.4	475.71	32.1	473.95	481.00	-29.6	37,698	-0.08%
2023/01/06	2.4	458.29	0.2	458.36	458.50	2.2	37,829	0.01%
2023/01/05	11.3	456.97	3.3	457.25	458.50	8	38,114	0.02%
2023/01/04	7.5	451.08	3	451.67	449.50	4.5	38,613	0.01%
2023/01/03	1.4	445.19	2	447.00	453.00	-0.6	39,888	0.00%
2022/12/30	0.1	452.75	1.1	451.55	448.50	-1	40,170	0.00%
2022/12/29	6.3	444.64	3	442.83	446.00	3.3	40,314	0.01%
2022/12/28	4.5	449.10	1.1	447.17	451.00	3.4	40,705	0.01%
2022/12/27	1.2	459.95	2	460.60	457.00	-0.8	40,835	0.00%
2022/12/26	2.4	454.72	2	456.26	456.50	0.4	41,264	0.00%
2022/12/23	21.5	456.28	0	0.00	455.00	21.5	41,920	0.05%
2022/12/22	1.1	467.05	4.7	467.57	468.00	-3.7	42,189	-0.01%
2022/12/21	1.6	458.76	0.2	461.07	459.00	1.4	42,527	0.00%
2022/12/20	12.5	459.01	6.2	458.30	457.50	6.3	42,340	0.01%
2022/12/19	1.7	466.83	1	466.50	466.50	0.7	42,359	0.00%
2022/12/16	10.5	467.75	3	468.50	471.00	7.5	42,503	0.02%
2022/12/15	1.1	479.52	1.2	480.42	480.50	-0.1	42,205	0.00%
2022/12/14	2.1	479.06	2.2	478.74	480.50	-0.1	42,204	0.00%
2022/12/13	5	474.88	0	473.00	471.50	5	42,024	0.01%
2022/12/12	3.5	475.48	2.1	474.06	475.00	1.5	41,755	0.00%
2022/12/09	4.2	479.43	10.2	480.72	481.50	-6	42,057	-0.01%
2022/12/08	10.4	470.65	10.6	469.98	471.50	-0.2	42,010	0.00%
2022/12/07	11	478.52	6.3	480.25	475.00	4.7	41,933	0.01%
2022/12/06	11.7	483.59	24.1	483.25	478.00	-12.4	41,599	-0.03%
2022/12/05	5.7	492.40	28.1	494.83	489.00	-22.4	41,283	-0.05%
2022/12/02	7.5	493.82	1.2	493.83	492.50	6.3	41,276	0.02%
2022/12/01	30.3	503.88	12	504.76	498.50	18.2	41,382	0.04%
2022/11/30	7.2	485.64	3.1	487.99	490.00	4.1	40,964	0.01%
2022/11/29	5.5	476.31	15.1	478.48	487.00	-9.6	40,277	-0.02%
2022/11/28	10.2	484.08	4.4	485.10	480.50	5.9	40,140	0.01%
2022/11/25	0.3	495.70	13.2	496.94	498.00	-12.8	40,144	-0.03%
2022/11/24	1.2	493.59	17.7	494.46	496.00	-16.4	40,134	-0.04%
2022/11/23	5.6	493.59	2.8	491.84	492.00	2.8	40,081	0.01%
2022/11/22	7.1	485.76	17.9	488.71	491.00	-10.8	39,966	-0.03%
2022/11/21	8.3	484.71	4.7	486.01	482.00	3.6	39,560	0.01%
2022/11/18	1.4	491.01	10.9	489.43	487.00	-9.4	39,221	-0.02%
2022/11/17	57.3	482.64	28.5	480.92	485.00	28.8	38,864	0.07%
2022/11/16	35.1	489.48	33.4	487.67	487.00	1.7	38,432	0.00%
2022/11/15	21.2	474.24	61.8	475.27	480.00	-40.6	37,352	-0.11%
2022/11/14	39.9	447.84	26.3	446.78	445.00	13.7	35,699	0.04%
2022/11/11	15.1	439.73	58.8	440.00	441.50	-43.7	34,964	-0.12%
2022/11/10	22.8	408.06	10.3	408.85	407.50	12.5	34,084	0.04%
2022/11/09	18.5	408.37	36.9	411.96	417.00	-18.5	33,896	-0.05%
2022/11/08	8.1	397.69	25.1	397.76	399.00	-17	33,380	-0.05%
2022/11/07	6.4	391.36	15.3	390.17	390.00	-8.8	33,175	-0.03%
2022/11/04	2.1	381.01	0	0.00	382.00	2.1	32,981	0.01%
2022/11/03	18.1	385.20	2	386.00	384.00	16.1	32,855	0.05%
2022/11/02	2	390.77	3.9	391.08	395.00	-1.9	32,546	-0.01%
2022/11/01	10.7	391.52	13.2	390.01	391.50	-2.4	32,493	-0.01%
2022/10/31	3.2	387.12	10.9	387.75	390.00	-7.7	32,349	-0.02%
2022/10/28	19.6	378.97	5	377.50	379.50	14.6	32,143	0.05%
2022/10/27	4.3	385.45	6	386.61	385.50	-1.7	31,934	-0.01%
2022/10/26	13.5	373.40	24.2	375.55	376.00	-10.7	31,837	-0.03%
2022/10/25	36.9	376.73	8.1	373.29	371.00	28.7	31,259	0.09%
2022/10/24	10.7	389.07	5.3	390.04	387.00	5.4	30,471	0.02%
2022/10/21	7.5	393.48	3	390.83	389.50	4.5	30,258	0.01%
2022/10/20	21.5	389.18	18.2	391.76	397.50	3.3	29,946	0.01%
2022/10/19	24.4	397.79	4	398.50	395.50	20.4	29,365	0.07%
2022/10/18	2.2	401.47	5.2	404.23	407.00	-3	28,847	-0.01%
2022/10/17	20.6	399.28	7.3	399.47	397.00	13.4	28,600	0.05%
2022/10/14	11.6	412.60	20.1	413.07	412.00	-8.5	28,282	-0.03%
2022/10/13	11.9	399.00	3.1	400.48	395.00	8.8	27,964	0.03%
2022/10/12	42.9	398.46	20.2	398.14	397.50	22.6	27,663	0.08%
2022/10/11	41.7	406.56	7	408.21	401.50	34.7	27,423	0.13%
2022/10/07	16.1	440.06	0	0.00	438.00	16.1	26,691	0.06%
2022/10/06	4.2	447.54	8.2	450.15	451.00	-3.9	26,693	-0.01%
2022/10/05	6.2	447.29	20.5	447.42	445.00	-14.3	26,921	-0.05%
2022/10/04	6.1	428.91	14.1	429.52	429.00	-8	26,530	-0.03%
2022/10/03	14.7	418.41	3.2	420.47	417.00	11.5	26,223	0.04%
2022/09/30	12.1	425.18	6.3	425.02	422.00	5.9	26,254	0.02%
2022/09/29	8	436.56	7	436.14	435.00	1	26,253	0.00%
2022/09/28	12.5	440.82	5.4	440.49	438.00	7.1	26,244	0.03%
2022/09/27	3.7	447.42	0.3	449.20	448.00	3.4	26,506	0.01%
2022/09/26	10.5	445.78	7.5	445.63	446.50	3	26,962	0.01%
2022/09/23	14.2	458.09	1.3	456.64	455.00	12.9	27,451	0.05%
2022/09/22	12.4	461.46	1	466.50	464.50	11.4	27,727	0.04%
2022/09/21	3.8	471.52	3.2	470.70	471.00	0.6	27,741	0.00%
2022/09/20	0.1	474.50	0.4	471.55	476.50	-0.3	27,593	0.00%
2022/09/19	6.9	470.32	1.1	467.06	467.00	5.8	27,894	0.02%
2022/09/16	11.4	470.26	2	471.25	472.00	9.4	28,073	0.03%
2022/09/15	3.7	477.20	1	476.00	476.50	2.7	28,147	0.01%
2022/09/14	13.3	480.06	1.2	481.57	480.00	12.2	28,278	0.04%
2022/09/13	1.2	494.71	9.2	492.23	493.00	-8	28,455	-0.03%
2022/09/12	1.4	489.72	4.9	489.09	486.50	-3.6	28,749	-0.01%
2022/09/08	8.1	473.54	5.6	474.37	475.00	2.4	29,113	0.01%
2022/09/07	17.1	474.33	1.2	475.25	472.50	15.9	29,096	0.05%
2022/09/06	0.5	488.07	0	0.00	489.00	0.5	29,112	0.00%
2022/09/05	2.6	485.45	0	0.00	486.00	2.6	29,439	0.01%
2022/09/02	14.9	486.73	0	0.00	485.00	14.9	29,720	0.05%
2022/09/01	31.2	492.56	4	490.63	490.50	27.2	29,578	0.09%
2022/08/31	1.2	502.17	2	499.00	505.00	-0.8	29,198	0.00%
2022/08/30	8.8	497.13	0.2	500.00	496.00	8.6	28,856	0.03%
2022/08/29	12.3	497.95	2.2	499.05	498.50	10.1	28,778	0.04%
2022/08/26	4	513.00	3	513.00	512.00	1	28,629	0.00%
2022/08/25	1.2	509.80	1.1	508.18	508.00	0.1	28,769	0.00%
2022/08/24	2.4	504.94	1	507.00	503.00	1.4	29,098	0.00%
2022/08/23	5	504.06	2	504.00	504.00	3	30,061	0.01%
2022/08/22	1.5	510.60	0.3	512.00	510.00	1.2	30,315	0.00%
2022/08/19	3.1	520.93	2.5	520.80	519.00	0.6	30,432	0.00%
2022/08/18	9.1	519.78	1.1	520.00	520.00	8	30,670	0.03%
2022/08/17	3	524.33	6.8	525.10	527.00	-3.7	30,742	-0.01%
2022/08/16	1.5	524.00	5.4	524.02	525.00	-3.9	30,586	-0.01%
2022/08/15	2.2	520.70	10.9	521.19	523.00	-8.7	30,524	-0.03%
2022/08/12	1.1	516.90	10.8	516.07	517.00	-9.7	30,547	-0.03%
2022/08/11	3	512.00	8.3	512.83	514.00	-5.3	30,704	-0.02%
2022/08/10	10.1	500.70	0	0.00	500.00	10.1	30,818	0.03%
2022/08/09	4.2	506.49	2.1	508.05	510.00	2.1	30,879	0.01%
2022/08/08	6.2	511.68	4.1	512.76	512.00	2.1	30,879	0.01%
2022/08/05	3.2	514.60	32.8	511.80	516.00	-29.7	31,041	-0.10%
2022/08/04	8.1	498.68	5.3	499.15	500.00	2.8	31,033	0.01%
2022/08/03	10.3	495.64	4	498.97	501.00	6.2	31,051	0.02%
2022/08/02	13.1	491.45	12	490.42	492.00	1.1	31,285	0.00%
2022/08/01	3.3	503.59	1.1	501.36	504.00	2.2	31,013	0.01%
2022/07/29	2.1	506.09	6.7	508.88	509.00	-4.6	31,151	-0.01%
2022/07/28	46.1	505.43	14.2	505.67	501.00	31.9	31,006	0.10%
2022/07/27	1.2	498.15	2.2	498.16	502.00	-1.1	30,718	0.00%
2022/07/26	2.5	496.03	0.3	494.15	495.00	2.2	30,869	0.01%
2022/07/25	6.4	499.94	2.2	499.55	499.50	4.2	31,179	0.01%
2022/07/22	2.3	502.09	2.2	503.03	503.00	0.1	31,681	0.00%
2022/07/21	3.3	496.15	7.3	499.56	501.00	-4	32,190	-0.01%
2022/07/20	5.3	499.36	10.1	498.45	495.00	-4.8	32,415	-0.01%
2022/07/19	4.1	488.03	3	489.67	491.00	1.1	32,545	0.00%
2022/07/18	11.5	494.14	6.9	494.78	495.50	4.6	32,701	0.01%
2022/07/15	7.9	482.97	10.5	485.91	492.50	-2.5	32,356	-0.01%
2022/07/14	8.4	470.90	6.5	472.42	475.00	1.9	31,952	0.01%
2022/07/13	9.2	470.07	6.7	470.22	470.50	2.5	31,697	0.01%
2022/07/12	5.4	452.23	6.2	452.56	449.50	-0.7	31,226	0.00%
2022/07/11	2.3	466.45	2.3	464.76	462.00	0	31,311	0.00%
2022/07/08	9.9	466.59	14.5	464.63	467.00	-4.6	31,263	-0.01%
2022/07/07	4.5	451.87	12.1	449.05	457.50	-7.6	31,229	-0.02%
2022/07/06	3.9	439.17	8.5	442.45	435.50	-4.6	30,937	-0.01%
2022/07/05	6	440.73	11.3	439.22	446.00	-5.3	30,873	-0.02%
2022/07/04	11.4	444.83	38.4	445.57	440.00	-27	30,506	-0.09%
2022/07/01	23.5	459.99	20	461.81	453.50	3.5	30,347	0.01%
2022/06/30	15.4	480.87	2.5	480.63	476.00	12.9	29,946	0.04%
2022/06/29	3.6	493.27	2.1	493.00	491.00	1.5	29,671	0.01%
2022/06/28	3.4	497.09	0.1	497.50	497.50	3.3	29,540	0.01%
2022/06/27	6.8	501.08	34.4	501.14	498.50	-27.6	29,972	-0.09%
2022/06/24	4.5	488.40	6.1	490.08	486.50	-1.6	29,589	-0.01%
2022/06/23	13.9	487.99	2.3	488.59	485.50	11.6	29,563	0.04%
2022/06/22	7.4	497.53	2	497.00	494.50	5.4	29,273	0.02%
2022/06/21	4.4	502.31	3.2	501.94	505.00	1.2	29,091	0.00%
2022/06/20	17.9	498.43	2.4	497.21	498.00	15.4	28,969	0.05%
2022/06/17	19.9	501.61	2	501.00	501.00	17.9	28,737	0.06%
2022/06/16	4.8	514.00	6.1	514.17	508.00	-1.3	28,369	0.00%
2022/06/15	13.2	510.10	1.1	510.01	509.00	12.1	28,692	0.04%
2022/06/14	13	510.11	0.3	512.00	513.00	12.7	29,113	0.04%
2022/06/13	13.9	517.13	1	517.04	516.00	12.9	29,231	0.04%
2022/06/10	9	531.96	0	0.00	530.00	9	29,915	0.03%
2022/06/09	1.8	538.68	0.1	540.00	541.00	1.7	30,121	0.01%
2022/06/08	0	0.00	2.4	543.43	544.00	-2.4	30,495	-0.01%
2022/06/07	2.6	534.12	0.7	534.55	535.00	1.9	30,939	0.01%
2022/06/06	0.2	540.93	0.1	542.77	540.00	0	31,482	0.00%
2022/06/02	4.1	542.01	1.2	542.05	540.00	2.9	32,503	0.01%
2022/06/01	5	550.91	0.2	552.46	549.00	4.8	33,586	0.01%
2022/05/31	0.7	544.91	1.5	555.75	560.00	-0.8	34,031	0.00%
2022/05/30	1.1	537.17	12.6	540.69	547.00	-11.6	33,392	-0.03%
2022/05/27	1.1	526.91	2.6	525.01	530.00	-1.5	33,493	0.00%
2022/05/26	8.9	517.53	1	514.00	514.00	7.9	34,140	0.02%
2022/05/25	0	527.00	0.9	522.76	524.00	-0.9	35,151	0.00%
2022/05/24	1.5	528.02	0.5	525.19	520.00	1	36,006	0.00%
2022/05/23	0.2	529.57	1.1	532.82	528.00	-0.9	36,242	0.00%
2022/05/20	2.2	526.14	5.4	526.96	530.00	-3.2	36,525	-0.01%
2022/05/19	5.7	521.93	7.1	523.71	522.00	-1.4	36,544	0.00%
2022/05/18	4.8	537.61	3.3	536.83	538.00	1.4	36,409	0.00%
2022/05/17	0.6	528.57	3.3	529.02	530.00	-2.7	36,201	-0.01%
2022/05/16	0.4	521.82	5.2	521.77	520.00	-4.8	36,213	-0.01%
2022/05/13	4.4	509.26	8	511.74	511.00	-3.5	36,226	-0.01%
2022/05/12	18.8	512.16	1.2	510.23	505.00	17.5	36,205	0.05%
2022/05/11	7.6	521.98	6.2	521.35	521.00	1.5	36,111	0.00%
2022/05/10	8	507.97	14.1	509.32	518.00	-6.1	36,236	-0.02%
2022/05/09	11.1	521.63	2.1	522.02	520.00	9	36,043	0.02%
2022/05/06	16.3	528.53	0.1	529.17	528.00	16.3	36,311	0.04%
2022/05/05	3.4	541.38	3.7	540.89	542.00	-0.3	36,719	0.00%
2022/05/04	6.6	532.62	3.9	533.32	534.00	2.7	36,878	0.01%
2022/05/03	2.1	534.60	2.1	538.43	531.00	0	37,474	0.00%
2022/04/29	4.6	538.04	4.2	538.78	538.00	0.5	37,822	0.00%
2022/04/28	12	527.92	2.4	530.15	531.00	9.6	38,037	0.03%
2022/04/27	27	528.97	2.3	528.25	526.00	24.7	38,056	0.06%
2022/04/26	18.2	546.25	0.3	547.00	546.00	17.9	37,799	0.05%
2022/04/25	36.9	548.19	4	550.00	547.00	32.9	37,929	0.09%
2022/04/22	11.9	558.05	4	557.75	558.00	7.9	38,201	0.02%
2022/04/21	5.9	568.54	0.4	570.00	565.00	5.5	39,298	0.01%
2022/04/20	2	568.45	3.4	568.53	570.00	-1.4	39,626	0.00%
2022/04/19	1.2	565.07	1	565.00	565.00	0.2	39,813	0.00%
2022/04/18	4.7	561.71	3	559.05	561.00	1.6	40,089	0.00%
2022/04/15	17.3	562.94	5.3	562.50	562.00	12.1	40,464	0.03%
2022/04/14	2.3	575.09	1.5	576.93	573.00	0.8	40,632	0.00%
2022/04/13	8.5	571.66	7.8	573.79	573.00	0.7	41,201	0.00%
2022/04/12	10.7	557.60	2	553.54	557.00	8.7	41,763	0.02%
2022/04/11	26.8	560.99	12	562.08	558.00	14.7	42,575	0.03%
2022/04/08	11.2	567.77	2	567.99	567.00	9.2	43,114	0.02%
2022/04/07	27	569.74	1	571.00	566.00	26	42,975	0.06%
2022/04/06	12.7	578.28	0	581.00	578.00	12.6	42,670	0.03%
2022/04/01	12.3	585.56	0.3	587.00	589.00	12	42,608	0.03%
2022/03/31	1.2	595.17	3	599.25	597.00	-1.8	42,383	0.00%
2022/03/30	1.8	598.07	14.6	598.44	600.00	-12.8	42,190	-0.03%
2022/03/29	0.6	586.90	2.4	588.26	589.00	-1.8	41,780	0.00%
2022/03/28	11.5	583.24	6.4	582.54	584.00	5.1	41,696	0.01%
2022/03/25	1.7	596.20	10.5	596.72	598.00	-8.8	41,541	-0.02%
2022/03/24	1.8	589.31	6.6	588.76	591.00	-4.8	41,462	-0.01%
2022/03/23	0.9	589.16	16.5	589.15	590.00	-15.6	41,530	-0.04%
2022/03/22	0.8	582.30	1.3	581.71	583.00	-0.5	41,462	0.00%
2022/03/21	9.4	586.76	6.8	585.95	586.00	2.6	41,489	0.01%
2022/03/18	3.9	579.88	7.1	579.57	581.00	-3.2	41,509	-0.01%
2022/03/17	4.1	577.45	35.2	578.41	582.00	-31.1	41,034	-0.08%
2022/03/16	20.2	557.80	3.2	557.85	558.00	17	40,193	0.04%
2022/03/15	64.2	559.69	0.2	559.55	558.00	64	39,654	0.16%
2022/03/14	26.2	574.01	3	575.66	572.00	23.2	38,771	0.06%
2022/03/11	21.7	577.29	7.3	578.97	575.00	14.4	38,519	0.04%
2022/03/10	13.2	587.16	11.6	586.83	587.00	1.6	38,267	0.00%
2022/03/09	30.2	569.84	8.8	570.79	568.00	21.4	37,892	0.06%
2022/03/08	41.5	565.70	8.9	564.93	563.00	32.6	37,776	0.09%
2022/03/07	51.8	577.94	4.2	576.88	576.00	47.6	36,818	0.13%
2022/03/04	29.2	595.27	2.8	595.98	595.00	26.3	36,413	0.07%
2022/03/03	17.6	602.32	1.1	602.19	602.00	16.5	35,872	0.05%
2022/03/02	10	601.74	1.5	602.33	601.00	8.5	35,752	0.02%
2022/03/01	17.3	603.86	1.2	607.83	604.00	16.1	35,275	0.05%
2022/02/25	42	605.06	15	604.93	604.00	27	34,503	0.08%
2022/02/24	38.6	612.05	14.7	610.87	604.00	23.9	33,345	0.07%
2022/02/23	14.3	624.90	1	624.00	625.00	13.3	32,459	0.04%
2022/02/22	13.1	626.95	2	627.00	627.00	11.1	32,519	0.03%
2022/02/21	7.7	633.64	0	634.00	632.00	7.7	32,286	0.02%
2022/02/18	13.3	637.57	0	0.00	637.00	13.3	32,218	0.04%
2022/02/17	2.3	642.39	2.2	644.07	645.00	0.2	32,220	0.00%
2022/02/16	0.4	643.82	10	644.50	646.00	-9.7	32,177	-0.03%
2022/02/15	7.2	634.60	0	0.00	633.00	7.2	32,021	0.02%
2022/02/14	16.8	638.81	0.4	638.05	637.00	16.4	31,963	0.05%
2022/02/11	0.6	646.46	2.6	647.96	650.00	-2	31,766	-0.01%
2022/02/10	1.5	638.47	4.6	640.83	649.00	-3.1	31,980	-0.01%
2022/02/09	2.7	632.76	2	632.50	633.00	0.7	31,733	0.00%
2022/02/08	6.4	634.89	9.1	637.01	628.00	-2.7	31,787	-0.01%
2022/02/07	11.5	633.60	0.2	635.33	635.00	11.4	31,425	0.04%
2022/01/26	15.8	638.10	8.2	636.19	636.00	7.7	30,649	0.03%
2022/01/25	28.7	641.16	14.1	640.28	641.00	14.6	30,403	0.05%
2022/01/24	10	642.70	6.6	644.65	653.00	3.4	29,800	0.01%
2022/01/21	8	641.47	1.3	641.47	641.00	6.7	29,444	0.02%
2022/01/20	7.4	651.83	6.3	651.63	651.00	1.2	28,894	0.00%
2022/01/19	12.8	654.85	10.6	654.91	654.00	2.1	28,369	0.01%
2022/01/18	15.2	671.86	10.4	674.81	662.00	4.9	28,030	0.02%
2022/01/17	5.6	682.04	17.5	682.27	683.00	-11.9	27,585	-0.04%
2022/01/14	18.1	668.24	37.2	670.12	672.00	-19	26,825	-0.07%
2022/01/13	7.1	657.42	23.8	659.72	661.00	-16.7	25,511	-0.07%
2022/01/12	8.5	654.80	12.2	655.03	660.00	-3.7	25,150	-0.01%
2022/01/11	6.6	645.51	4.7	645.64	651.00	1.9	24,793	0.01%
2022/01/10	6.1	633.38	4.1	641.10	643.00	2	24,559	0.01%
2022/01/07	15.9	637.10	12.3	634.35	634.00	3.7	24,807	0.01%
2022/01/06	8.7	640.06	9.2	640.08	644.00	-0.5	24,402	0.00%
2022/01/05	13.4	662.68	15.3	653.87	650.00	-2	23,830	-0.01%
2022/01/04	10.2	650.23	23.8	651.30	656.00	-13.6	23,113	-0.06%
2022/01/03	10.1	629.35	33.7	628.56	631.00	-23.6	22,096	-0.11%
2021/12/30	2	616.98	3.7	616.00	615.00	-1.7	21,411	-0.01%
2021/12/29	1.1	617.00	10.5	617.24	616.00	-9.5	21,625	-0.04%
2021/12/28	4	613.50	20.4	613.30	615.00	-16.4	21,780	-0.08%
2021/12/27	0.1	607.00	3.1	608.65	606.00	-3	21,565	-0.01%
2021/12/24	0	606.00	2	606.00	604.00	-2	21,905	-0.01%
2021/12/23	2	606.46	4.2	606.17	606.00	-2.1	22,229	-0.01%
2021/12/22	7.1	598.01	3	599.33	600.00	4	22,772	0.02%
2021/12/21	3.2	596.76	2	599.00	597.00	1.2	22,887	0.01%
2021/12/20	2.1	598.55	0	0.00	598.00	2.1	22,928	0.01%
2021/12/17	2.1	601.53	6.1	601.18	607.00	-4	22,850	-0.02%
2021/12/16	3.1	602.06	3.2	604.00	605.00	-0.1	22,810	0.00%
2021/12/15	4.2	597.81	0.1	600.91	600.00	4	23,123	0.02%
2021/12/14	4.2	597.79	0	0.00	599.00	4.2	23,438	0.02%
2021/12/13	1	606.00	0.2	606.00	601.00	0.8	23,437	0.00%
2021/12/10	1.1	605.92	1.2	606.61	605.00	-0.1	23,532	0.00%
2021/12/09	2.1	605.91	2.2	607.57	608.00	-0.2	23,598	0.00%
2021/12/08	0.1	606.76	2	606.51	602.00	-1.9	23,667	-0.01%
2021/12/07	1.2	599.12	1	598.00	607.00	0.2	23,591	0.00%
2021/12/06	3.1	600.75	1.1	604.00	600.00	2	23,593	0.01%
2021/12/03	1	608.00	0.2	609.00	608.00	0.8	23,830	0.00%
2021/12/02	0.1	604.21	16	609.84	615.00	-16	23,887	-0.07%
2021/12/01	1.1	596.00	1.2	595.34	600.00	-0.1	24,062	0.00%
2021/11/30	2.4	595.06	1.3	595.08	596.00	1.1	24,563	0.00%
2021/11/29	3.1	594.70	0.7	596.71	593.00	2.4	23,931	0.01%
2021/11/26	4.8	596.21	0	595.00	596.00	4.8	24,042	0.02%
2021/11/25	0.1	604.00	0.3	604.10	603.00	-0.2	24,477	0.00%
2021/11/24	5.3	606.01	0.2	605.04	603.00	5.1	24,888	0.02%
2021/11/23	0.1	611.10	0.5	612.00	612.00	-0.4	24,999	0.00%
2021/11/22	0	615.00	3.3	616.20	615.00	-3.3	25,405	-0.01%
2021/11/19	1	618.00	8.6	619.19	618.00	-7.6	25,525	-0.03%
2021/11/18	0.1	610.00	0.5	610.34	613.00	-0.4	25,347	0.00%
2021/11/17	1	608.03	1.9	609.70	610.00	-0.8	25,574	0.00%
2021/11/16	0.1	609.00	5.7	610.58	610.00	-5.6	26,005	-0.02%
2021/11/15	1	608.00	1.3	608.02	608.00	-0.3	26,303	0.00%
2021/11/12	0	603.00	5	606.40	604.00	-5	26,772	-0.02%
2021/11/11	3	601.33	3.2	603.69	606.00	-0.2	27,033	0.00%
2021/11/10	0.1	610.00	1.2	610.06	612.00	-1.1	27,047	0.00%
2021/11/09	1.1	612.95	18.8	612.73	611.00	-17.7	27,155	-0.07%
2021/11/08	0.1	600.00	6.5	600.44	602.00	-6.4	26,754	-0.02%
2021/11/05	0	0.00	15.1	597.60	600.00	-15.1	26,758	-0.06%
2021/11/04	3.4	586.26	2.1	585.60	587.00	1.3	26,490	0.00%
2021/11/03	0	593.00	1	593.97	592.00	-1	26,481	0.00%
2021/11/02	0	591.00	3.2	591.79	592.00	-3.1	26,538	-0.01%
2021/11/01	2	590.00	0	0.00	590.00	2	26,537	0.01%
2021/10/29	4.3	591.30	0.4	591.00	590.00	3.9	26,607	0.01%
2021/10/28	0.1	593.88	0	0.00	595.00	0.1	26,557	0.00%
2021/10/27	0.1	595.68	0.1	597.91	599.00	0.1	26,672	0.00%
2021/10/26	2.2	597.95	1.2	595.43	599.00	1	26,739	0.00%
2021/10/25	2.2	593.52	1.2	593.00	593.00	1	26,792	0.00%
2021/10/22	0.2	595.93	2.2	600.80	600.00	-2	27,115	-0.01%
2021/10/21	2.1	599.45	2.2	601.04	596.00	-0.2	27,178	0.00%
2021/10/20	0	598.00	8.6	600.72	598.00	-8.6	27,268	-0.03%
2021/10/19	0.2	599.00	13.1	598.30	600.00	-12.9	27,250	-0.05%
2021/10/18	4.1	597.00	1.3	596.32	590.00	2.8	27,394	0.01%
2021/10/15	3.1	591.37	32.8	595.55	600.00	-29.7	27,505	-0.11%
2021/10/14	1.3	575.80	2.4	574.24	573.00	-1.1	26,875	0.00%
2021/10/13	6.3	570.93	2.3	571.57	571.00	4.1	27,320	0.01%
2021/10/12	7.5	566.28	10.3	571.67	575.00	-2.8	27,970	-0.01%
2021/10/08	3.9	577.74	2	581.92	575.00	1.9	27,894	0.01%
2021/10/07	1	578.05	30.3	578.50	580.00	-29.2	28,229	-0.10%
2021/10/06	5.8	568.10	7	566.71	571.00	-1.2	28,639	0.00%
2021/10/05	13.2	563.89	2	566.00	572.00	11.2	28,619	0.04%
2021/10/04	12.1	572.63	3.1	570.69	572.00	9	28,539	0.03%
2021/10/01	31	573.12	4	573.50	574.00	27	28,542	0.09%
2021/09/30	10.1	578.46	4.1	583.47	580.00	6	28,214	0.02%
2021/09/29	27.6	579.89	1.5	580.33	580.00	26.1	27,922	0.09%
2021/09/28	5	594.21	1.1	594.09	594.00	3.9	27,582	0.01%
2021/09/27	2.4	594.95	0.1	597.08	602.00	2.3	27,608	0.01%
2021/09/24	1	593.00	3.1	592.39	598.00	-2.1	27,588	-0.01%
2021/09/23	4.2	589.53	4	590.51	588.00	0.2	27,724	0.00%
2021/09/22	24.4	586.32	7	585.00	586.00	17.4	27,840	0.06%
2021/09/17	1.1	600.29	4	605.50	600.00	-2.9	27,413	-0.01%
2021/09/16	5.2	603.77	4.6	601.69	600.00	0.6	27,048	0.00%
2021/09/15	3.5	609.11	1.4	610.08	607.00	2.1	26,949	0.01%
2021/09/14	1.3	613.23	2.6	614.43	613.00	-1.3	27,131	0.00%
2021/09/13	7.7	616.10	2.2	616.00	615.00	5.6	27,354	0.02%
2021/09/10	0.2	620.97	4	620.86	622.00	-3.8	27,838	-0.01%
2021/09/09	1.8	613.71	0.8	613.57	619.00	1	28,111	0.00%
2021/09/08	15.6	619.15	16.5	617.34	619.00	-0.9	28,180	0.00%
2021/09/07	10.8	626.26	8.6	626.13	623.00	2.2	27,980	0.01%
2021/09/06	7.9	627.56	36.1	628.31	631.00	-28.1	27,971	-0.10%
2021/09/03	1.2	618.66	38.7	618.09	620.00	-37.5	27,449	-0.14%
2021/09/02	4.6	610.69	17.5	612.90	607.00	-12.8	27,066	-0.05%
2021/09/01	15.4	611.69	8.6	612.12	613.00	6.7	26,999	0.02%
2021/08/31	9.1	603.16	14.3	608.24	614.00	-5.2	26,721	-0.02%
2021/08/30	0	599.00	20	602.93	605.00	-20	26,128	-0.08%
2021/08/27	3	597.33	13.9	597.55	599.00	-10.9	25,782	-0.04%
2021/08/26	11.2	595.32	10.7	597.35	594.00	0.5	25,682	0.00%
2021/08/25	2.1	575.70	4.3	581.62	585.00	-2.2	25,316	-0.01%
2021/08/24	2.4	572.61	7.2	573.01	572.00	-4.7	25,155	-0.02%
2021/08/23	4.4	568.79	15.4	569.18	566.00	-11	25,251	-0.04%
2021/08/20	16.9	556.73	13.1	557.63	552.00	3.8	25,175	0.01%
2021/08/19	23.7	561.86	3.1	560.88	559.00	20.6	25,451	0.08%
2021/08/18	21.6	569.64	4.1	571.00	574.00	17.5	25,116	0.07%
2021/08/17	0.1	580.72	2.2	580.15	580.00	-2.1	24,938	-0.01%
2021/08/16	1	579.04	2.2	582.46	584.00	-1.1	24,674	0.00%
2021/08/13	3	580.63	2.3	581.82	581.00	0.7	24,808	0.00%
2021/08/12	2.2	585.53	0	0.00	586.00	2.2	24,928	0.01%
2021/08/11	7.3	588.19	6.7	589.18	590.00	0.7	25,152	0.00%
2021/08/10	0	590.00	1	591.00	591.00	-1	25,546	0.00%
2021/08/09	0.3	588.70	6	593.33	595.00	-5.7	26,196	-0.02%
2021/08/06	2.3	591.06	0.1	590.83	591.00	2.3	26,530	0.01%
2021/08/05	1	596.92	5.1	595.42	596.00	-4	27,414	-0.01%
2021/08/04	0	0.00	6.2	595.95	596.00	-6.2	29,354	-0.02%
2021/08/03	1.2	591.76	6.7	592.79	594.00	-5.5	30,002	-0.02%
2021/08/02	0	581.00	2.4	584.95	590.00	-2.4	29,962	-0.01%
2021/07/30	0.3	581.00	13	581.00	580.00	-12.7	30,038	-0.04%
2021/07/29	3.4	578.79	0.2	581.28	583.00	3.3	30,233	0.01%
2021/07/28	16.1	574.59	7.1	575.72	579.00	8.9	30,333	0.03%
2021/07/27	15.2	580.22	0	0.00	580.00	15.2	30,401	0.05%
2021/07/26	3.5	580.94	0.1	582.67	580.00	3.4	30,799	0.01%
2021/07/23	2.7	587.36	1.1	585.12	585.00	1.6	30,969	0.01%
2021/07/22	1.1	592.68	12.2	591.83	591.00	-11.1	31,114	-0.04%
2021/07/21	7.5	583.30	6.7	584.00	585.00	0.8	31,118	0.00%
2021/07/20	9.6	580.70	2.3	581.25	581.00	7.4	31,202	0.02%
2021/07/19	34.9	581.22	10.2	581.92	582.00	24.7	31,407	0.08%
2021/07/16	36.2	590.36	3.2	592.05	589.00	33	31,294	0.11%
2021/07/15	3.7	611.20	4.2	612.74	614.00	-0.6	30,968	0.00%
2021/07/14	7.2	611.46	17.6	612.96	613.00	-10.4	31,179	-0.03%
2021/07/13	6.2	605.83	15.5	604.80	607.00	-9.3	30,943	-0.03%
2021/07/12	1.7	595.12	7.5	594.22	593.00	-5.8	30,876	-0.02%
2021/07/09	8.8	582.20	0	584.67	584.00	8.7	30,911	0.03%
2021/07/08	6.3	589.19	0.1	592.00	588.00	6.3	30,928	0.02%
2021/07/07	3.2	590.08	0.2	590.13	594.00	3	31,008	0.01%
2021/07/06	2.4	592.47	2.2	591.03	592.00	0.3	31,101	0.00%
2021/07/05	0	593.21	7.4	593.58	591.00	-7.4	31,340	-0.02%
2021/07/02	6.5	589.04	2.1	588.60	588.00	4.3	31,258	0.01%
2021/07/01	0.3	592.43	5.4	593.38	593.00	-5.2	31,362	-0.02%
2021/06/30	1.1	597.03	2.4	597.41	595.00	-1.4	31,667	0.00%
2021/06/29	1.2	595.24	3.4	593.58	595.00	-2.2	31,970	-0.01%
2021/06/28	0.2	587.95	0.3	588.00	590.00	-0.1	32,137	0.00%
2021/06/25	0.3	593.15	5.5	592.57	591.00	-5.2	32,438	-0.02%
2021/06/24	4.3	594.04	5	591.60	590.00	-0.7	32,754	0.00%
2021/06/23	6.1	588.84	10.7	589.91	595.00	-4.6	33,092	-0.01%
2021/06/22	16.9	582.78	4	581.00	578.00	12.9	33,647	0.04%
2021/06/21	20.2	586.46	5.7	586.82	583.00	14.6	34,968	0.04%
2021/06/18	3.4	602.12	8.4	605.06	603.00	-5	34,720	-0.01%
2021/06/17	1.2	601.09	0.1	600.60	606.00	1.2	34,743	0.00%
2021/06/16	10.3	606.56	10.3	606.19	605.00	0	35,540	0.00%
2021/06/15	9.1	608.42	16.4	607.42	609.00	-7.2	35,598	-0.02%
2021/06/11	2.1	601.46	9.6	601.91	602.00	-7.5	35,823	-0.02%
2021/06/10	2.3	595.14	2.3	595.50	599.00	0.1	36,035	0.00%
2021/06/09	2.1	584.31	1.1	585.95	586.00	1	36,016	0.00%
2021/06/08	3.1	590.07	2.3	591.53	589.00	0.8	36,234	0.00%
2021/06/07	4.5	587.26	3.7	591.24	592.00	0.8	36,918	0.00%
2021/06/04	7.8	591.37	4.6	592.65	595.00	3.2	37,301	0.01%
2021/06/03	7.1	597.70	7.8	597.77	596.00	-0.7	38,183	0.00%
2021/06/02	4	596.49	11.5	596.03	595.00	-7.5	38,551	-0.02%
2021/06/01	2.7	597.10	2.6	596.00	598.00	0.1	39,517	0.00%
2021/05/31	0.7	592.23	3.7	593.71	597.00	-3	40,346	-0.01%
2021/05/28	1.4	588.78	18.7	587.54	590.00	-17.3	40,639	-0.04%
2021/05/27	10.4	577.01	2.3	575.84	582.00	8.1	41,053	0.02%
2021/05/26	4.2	586.35	15.4	584.20	585.00	-11.2	41,879	-0.03%
2021/05/25	16.5	578.68	14.1	579.15	583.00	2.3	42,287	0.01%
2021/05/24	2.2	567.71	3.4	569.10	568.00	-1.2	42,837	0.00%
2021/05/21	5.2	571.36	7.3	572.13	573.00	-2.1	43,410	0.00%
2021/05/20	0.6	563.51	11.7	563.33	567.00	-11	43,561	-0.03%
2021/05/19	4.9	568.01	5.3	569.34	567.00	-0.4	43,903	0.00%
2021/05/18	8.3	567.24	9.1	567.35	572.00	-0.8	44,304	0.00%
2021/05/17	16.6	546.76	16.3	550.07	549.00	0.3	45,369	0.00%
2021/05/14	6.4	556.10	9.1	557.25	557.00	-2.7	45,319	-0.01%
2021/05/13	20.1	552.95	19.6	550.88	547.00	0.5	45,467	0.00%
2021/05/12	32.5	550.97	51.3	557.67	560.00	-18.7	45,166	-0.04%
2021/05/11	41.7	575.68	23.7	577.45	571.00	17.9	44,280	0.04%
2021/05/10	6.3	590.41	2.6	593.70	589.00	3.7	44,416	0.01%
2021/05/07	3.3	593.64	8.6	598.04	599.00	-5.3	45,584	-0.01%
2021/05/06	4.1	584.12	19.5	582.38	587.00	-15.4	46,722	-0.03%
2021/05/05	2	587.14	1	587.00	585.00	1	47,208	0.00%
2021/05/04	23.3	589.57	11.6	589.38	591.00	11.7	48,387	0.02%
2021/05/03	15.6	590.85	4	592.01	588.00	11.5	49,264	0.02%
2021/04/29	1.3	601.84	8.3	605.82	600.00	-7	50,651	-0.01%
2021/04/28	7	603.07	0.4	604.40	602.00	6.6	51,603	0.01%
2021/04/27	0.5	607.44	9.2	608.83	610.00	-8.7	52,569	-0.02%
2021/04/26	7.7	605.84	12.5	606.02	610.00	-4.8	52,974	-0.01%
2021/04/23	6.6	596.18	6.3	600.62	602.00	0.4	53,221	0.00%
2021/04/22	9.7	594.96	13.9	594.84	591.00	-4.3	54,289	-0.01%
2021/04/21	24	594.98	8.3	595.55	592.00	15.7	54,977	0.03%
2021/04/20	9.7	598.55	1.1	597.15	602.00	8.6	55,381	0.02%
2021/04/19	8.7	602.48	9.4	603.12	603.00	-0.7	55,639	0.00%
2021/04/16	30.4	606.59	10	607.70	610.00	20.4	56,050	0.04%
2021/04/15	3.4	612.78	22.5	612.15	619.00	-19.2	56,233	-0.03%
2021/04/14	18.1	603.55	5	605.87	612.00	13.1	56,528	0.02%
2021/04/13	4.5	608.02	8	606.91	605.00	-3.4	56,911	-0.01%
2021/04/12	4.4	604.34	3.7	608.47	605.00	0.7	57,051	0.00%
2021/04/09	7.2	614.08	10	611.13	610.00	-2.9	57,321	0.00%
2021/04/08	5.2	608.78	7.2	610.48	613.00	-2	57,365	0.00%
2021/04/07	0.2	609.05	15.3	611.37	610.00	-15.1	57,737	-0.03%
2021/04/06	4.6	611.59	19.3	610.85	610.00	-14.7	57,660	-0.03%
2021/04/01	2.1	598.22	33.9	597.96	602.00	-31.8	57,368	-0.06%
2021/03/31	18.4	589.56	7.6	591.65	587.00	10.7	56,856	0.02%
2021/03/30	4.5	596.24	10.3	597.68	597.00	-5.8	56,461	-0.01%
2021/03/29	15.6	598.70	22.4	598.85	599.00	-6.8	56,211	-0.01%
2021/03/26	17.4	587.29	10.5	587.22	590.00	6.9	55,953	0.01%
2021/03/25	38	573.84	24.5	574.50	575.00	13.5	55,920	0.02%
2021/03/24	56.6	577.47	17.2	578.11	576.00	39.4	55,457	0.07%
2021/03/23	9.2	597.21	1.4	599.84	594.00	7.8	54,309	0.01%
2021/03/22	6.3	590.33	5.6	592.22	593.00	0.7	54,686	0.00%
2021/03/19	23.5	593.18	18	594.78	591.00	5.5	54,782	0.01%
2021/03/18	15.5	605.28	6.3	605.80	602.00	9.2	54,107	0.02%
2021/03/17	23.8	606.82	11.1	607.75	604.00	12.7	54,378	0.02%
2021/03/16	9.6	611.09	14.1	610.86	613.00	-4.6	54,428	-0.01%
2021/03/15	1.3	610.86	2.6	611.00	611.00	-1.3	54,533	0.00%
2021/03/12	14.4	612.88	15.1	613.16	614.00	-0.7	54,756	0.00%
2021/03/11	5.3	599.78	9.2	607.36	609.00	-3.9	54,940	-0.01%
2021/03/10	18.2	598.62	13.7	596.60	597.00	4.5	54,886	0.01%
2021/03/09	21.6	589.37	5.9	591.46	595.00	15.8	54,812	0.03%
2021/03/08	8.2	603.14	5.3	604.26	598.00	2.9	54,509	0.01%
2021/03/05	24.8	593.26	28.2	596.07	601.00	-3.4	54,407	-0.01%
2021/03/04	37.4	604.65	5.6	603.87	601.00	31.8	55,072	0.06%
2021/03/03	6.1	609.39	5.1	612.33	622.00	1	54,495	0.00%
2021/03/02	18.4	616.51	9.5	615.97	609.00	8.9	54,173	0.02%
2021/02/26	70.7	612.63	3.1	613.44	606.00	67.6	53,964	0.13%
2021/02/25	6.1	631.94	17	631.17	635.00	-10.9	52,692	-0.02%
2021/02/24	22.4	629.33	6.3	630.40	625.00	16.1	52,607	0.03%
2021/02/23	30.3	638.93	11.5	639.39	641.00	18.8	52,044	0.04%
2021/02/22	13.3	654.00	6.2	657.12	650.00	7.1	51,947	0.01%
2021/02/19	38.3	652.19	7.8	652.59	652.00	30.5	52,176	0.06%
2021/02/18	9.6	661.35	13.7	660.84	660.00	-4.1	52,545	-0.01%
2021/02/17	19.6	664.03	49.6	663.00	663.00	-30	53,026	-0.06%
2021/02/05	9.3	633.72	9.1	634.42	632.00	0.2	51,751	0.00%
2021/02/04	12.5	625.62	13.4	626.73	627.00	-0.9	51,532	0.00%
2021/02/03	9.9	635.75	13.9	635.47	630.00	-4	51,372	-0.01%
2021/02/02	22.3	627.99	28.4	629.23	632.00	-6.1	51,141	-0.01%
2021/02/01	48.3	599.84	60.2	596.06	611.00	-11.8	50,489	-0.02%
2021/01/29	50	603.41	37.6	603.39	591.00	12.4	49,869	0.02%
2021/01/28	75.9	601.83	34.9	602.89	601.00	41	48,943	0.08%
2021/01/27	13.9	618.56	13.9	617.12	615.00	0	47,962	0.00%
2021/01/26	60	623.29	48	617.45	617.00	12	47,470	0.03%
2021/01/25	34.4	636.90	27.1	634.19	633.00	7.2	46,362	0.02%
2021/01/22	74.9	657.27	27.2	655.96	649.00	47.7	45,606	0.10%
2021/01/21	59	662.21	44.4	669.10	673.00	14.6	44,212	0.03%
2021/01/20	28.7	640.83	28	641.53	647.00	0.7	43,140	0.00%
2021/01/19	17.3	619.01	18.2	620.20	627.00	-0.9	42,109	0.00%
2021/01/18	13.4	602.46	22.9	603.32	607.00	-9.5	41,518	-0.02%
2021/01/15	27	614.20	38.2	610.80	601.00	-11.2	41,069	-0.03%
2021/01/14	33.7	592.54	4.4	593.71	592.00	29.3	39,930	0.07%
2021/01/13	9.3	600.19	5.8	598.52	605.00	3.5	39,145	0.01%
2021/01/12	13.2	588.43	9.3	588.53	591.00	3.9	38,521	0.01%
2021/01/11	25	577.14	4.1	578.36	584.00	20.9	38,259	0.05%
2021/01/08	16.5	575.89	13.9	577.21	580.00	2.5	38,224	0.01%
2021/01/07	12.1	561.77	14.2	561.78	565.00	-2.2	38,028	-0.01%
2021/01/06	14.6	548.61	13.6	550.32	549.00	1	37,855	0.00%
2021/01/05	5.6	537.93	5.4	536.77	542.00	0.3	37,732	0.00%
2021/01/04	4.8	536.23	4.5	532.46	536.00	0.3	38,236	0.00%
2020/12/31	7.2	526.16	18.9	527.17	530.00	-11.7	38,602	-0.03%
2020/12/30	4.2	519.67	4.5	520.80	525.00	-0.3	38,818	0.00%
2020/12/29	3.3	514.02	1	513.05	515.00	2.3	38,642	0.01%
2020/12/28	0.1	513.76	0	514.00	515.00	0.1	38,859	0.00%
2020/12/25	2.1	511.55	1	514.01	511.00	1.1	38,996	0.00%
2020/12/24	0.1	511.00	1.1	510.11	510.00	-1	39,326	0.00%
2020/12/23	15.4	508.19	12.6	509.76	509.00	2.8	39,646	0.01%
2020/12/22	6.5	511.23	8.3	510.93	509.00	-1.8	39,989	0.00%
2020/12/21	1.2	512.04	1.4	511.93	516.00	-0.2	40,943	0.00%
2020/12/18	4.2	509.04	0	510.80	510.00	4.1	41,123	0.01%
2020/12/17	4	509.78	2.1	510.95	508.00	1.9	41,059	0.00%
2020/12/16	5.8	510.42	12.2	512.64	512.00	-6.4	41,077	-0.02%
2020/12/15	7.8	507.45	5.2	506.04	504.00	2.6	41,083	0.01%
2020/12/14	26.5	510.48	10.1	509.03	508.00	16.4	41,120	0.04%
2020/12/11	6.8	511.38	1.3	510.65	516.00	5.5	41,686	0.01%
2020/12/10	11.4	512.10	3.3	510.70	512.00	8.1	41,575	0.02%
2020/12/09	18.9	521.54	1.1	521.24	520.00	17.8	41,518	0.04%
2020/12/08	7.5	516.59	7.9	520.23	524.00	-0.4	41,368	0.00%
2020/12/07	9.5	509.94	11.3	510.44	514.00	-1.8	41,273	0.00%
2020/12/04	3.6	502.58	38.8	501.95	503.00	-35.2	41,210	-0.09%
2020/12/03	7.2	497.45	2.3	498.00	497.00	5	40,753	0.01%
2020/12/02	14.3	496.68	16.1	496.72	499.00	-1.7	40,690	0.00%
2020/12/01	2.6	488.34	4.1	488.52	490.00	-1.5	40,613	0.00%
2020/11/30	19.4	485.99	2.1	490.98	480.50	17.3	40,578	0.04%
2020/11/27	2.4	488.11	3.1	489.70	489.00	-0.7	39,162	0.00%
2020/11/26	11.3	489.96	6	491.92	489.00	5.3	39,236	0.01%
2020/11/25	38.3	490.36	4.4	491.32	487.00	33.9	40,109	0.08%
2020/11/24	25.4	495.01	4.1	494.32	492.00	21.2	40,365	0.05%
2020/11/23	3.8	495.77	15.1	494.78	496.50	-11.3	40,657	-0.03%
2020/11/20	7.5	488.32	2	488.50	488.00	5.5	40,675	0.01%
2020/11/19	19.9	492.39	4.4	493.07	490.00	15.5	40,736	0.04%
2020/11/18	7.6	490.61	16.8	493.74	497.00	-9.2	40,806	-0.02%
2020/11/17	23	494.71	14.9	495.51	485.50	8.1	40,662	0.02%
2020/11/16	18.5	475.91	39.3	474.90	484.00	-20.9	40,705	-0.05%
2020/11/13	2.2	458.97	8.2	460.28	462.00	-6	39,864	-0.01%
2020/11/12	1.9	459.77	7.1	461.12	458.00	-5.1	40,040	-0.01%
2020/11/11	6.5	454.96	7.5	456.30	457.00	-1	39,939	0.00%
2020/11/10	21.3	451.98	20.3	451.50	451.00	1	39,717	0.00%
2020/11/09	9	456.17	13	457.97	458.50	-3.9	39,875	-0.01%
2020/11/06	9.3	452.80	11.3	453.99	452.50	-2	40,088	0.00%
2020/11/05	3.9	446.61	14	448.17	451.00	-10.1	40,159	-0.03%
2020/11/04	9.8	447.55	17.6	447.70	450.00	-7.8	40,178	-0.02%
2020/11/03	9.1	440.12	15.8	440.85	441.00	-6.7	40,162	-0.02%
2020/11/02	12.7	432.02	8.1	432.07	435.50	4.6	40,339	0.01%
2020/10/30	31.4	435.48	25	435.73	432.00	6.4	40,567	0.02%
2020/10/29	15.5	437.25	6.3	438.46	437.00	9.2	40,460	0.02%
2020/10/28	9.1	444.69	1.5	445.43	444.00	7.6	41,043	0.02%
2020/10/27	21.6	447.30	4	448.96	447.00	17.6	41,462	0.04%
2020/10/26	8.1	451.20	3.5	453.56	450.00	4.6	42,280	0.01%
2020/10/23	4	452.13	4.8	456.58	452.00	-0.8	43,453	0.00%
2020/10/22	6	451.33	5	452.03	455.00	1	45,906	0.00%
2020/10/21	3.1	452.06	3.9	454.38	453.00	-0.8	47,165	0.00%
2020/10/20	15.5	452.16	2.9	454.34	451.00	12.6	48,141	0.03%
2020/10/19	3	454.88	4.3	455.41	457.50	-1.2	48,474	0.00%
2020/10/16	10	450.50	13	452.23	449.00	-3	48,628	-0.01%
2020/10/15	9	453.17	3.8	453.80	453.00	5.3	48,917	0.01%
2020/10/14	7	457.93	45.8	458.21	459.00	-38.8	48,833	-0.08%
2020/10/13	10.1	461.35	35.2	460.97	462.00	-25	49,248	-0.05%
2020/10/12	14	459.46	59	459.92	460.00	-45	49,622	-0.09%
2020/10/08	30.1	450.18	230.3	449.38	453.00	-200.1	49,767	-0.40%	大賣/鉅額交易
2020/10/07	86	437.48	36.6	443.23	443.00	49.4	49,781	0.10%
2020/10/06	5	439.00	70	439.96	439.50	-65	49,865	-0.13%
2020/10/05	54.2	433.49	6	434.83	432.50	48.2	50,282	0.10%
2020/09/30	2.1	431.36	5	433.50	433.00	-2.9	50,324	-0.01%
2020/09/29	154.6	432.64	4	432.38	431.00	150.6	50,380	0.30%	大買/鉅額交易
2020/09/28	5	426.50	14.3	428.29	431.50	-9.3	50,826	-0.02%
2020/09/25	20.1	425.91	46.1	427.04	424.00	-26	51,210	-0.05%
2020/09/24	34.1	425.31	353.3	426.49	423.00	-319.3	51,452	-0.62%	大賣/鉅額交易
2020/09/23	23	434.63	2.8	434.59	433.50	20.2	50,700	0.04%
2020/09/22	13.1	437.71	9.9	437.99	437.00	3.2	50,432	0.01%
2020/09/21	14.1	442.85	20	444.05	440.00	-5.9	50,647	-0.01%
2020/09/18	9.1	446.12	2	447.00	444.00	7.1	50,933	0.01%
2020/09/17	14.1	450.46	2.5	449.20	448.50	11.6	50,962	0.02%
2020/09/16	8.3	458.24	18	458.94	458.00	-9.7	50,951	-0.02%
2020/09/15	4.4	443.45	9	445.33	445.00	-4.6	50,504	-0.01%
2020/09/14	162.3	439.08	3	439.51	441.00	159.3	50,656	0.31%	大買/鉅額交易
2020/09/11	4.3	434.81	5	434.90	436.50	-0.7	50,490	0.00%
2020/09/10	1.1	434.18	15	432.90	435.00	-13.9	50,494	-0.03%
2020/09/09	7.1	424.14	1	427.50	427.00	6.1	50,519	0.01%
2020/09/08	3	429.33	50.1	429.50	431.00	-47.1	50,694	-0.09%
2020/09/07	5	429.38	4	428.38	426.00	1	51,064	0.00%
2020/09/04	69.3	429.46	9	429.83	429.00	60.3	51,367	0.12%
2020/09/03	6	437.17	8	438.12	436.00	-2	51,266	0.00%
2020/09/02	8.1	434.79	3	432.50	433.00	5.1	51,290	0.01%
2020/09/01	2.1	431.65	7.2	431.00	435.00	-5.1	51,547	-0.01%
2020/08/31	12.3	434.64	2	430.50	426.50	10.3	51,639	0.02%
2020/08/28	11.1	436.96	4	436.88	435.00	7.1	51,059	0.01%
2020/08/27	13.3	447.77	5.1	447.39	444.00	8.3	51,199	0.02%
2020/08/26	3.1	436.85	10	439.35	442.00	-6.9	50,729	-0.01%
2020/08/25	2	431.00	9	434.78	434.50	-7	50,673	-0.01%
2020/08/24	3	430.83	5	431.30	428.00	-2	51,403	0.00%
2020/08/21	22	424.93	7	423.00	424.50	15	51,070	0.03%
2020/08/20	176	414.13	171	409.52	415.00	5	50,767	0.01%	大買/大賣/
2020/08/19	14.1	432.66	2	436.00	427.50	12.1	50,082	0.02%
2020/08/18	2.6	434.57	27.1	436.38	433.00	-24.4	50,005	-0.05%
2020/08/17	84	432.60	14.1	432.76	435.00	69.9	49,980	0.14%
2020/08/14	223.3	424.35	0	0.00	427.00	223.3	49,928	0.45%	大買/鉅額交易
2020/08/13	5	426.20	15	427.33	429.00	-10	50,082	-0.02%
2020/08/12	9.2	421.40	353	420.95	419.00	-343.8	50,197	-0.68%	大賣/鉅額交易
2020/08/11	4	431.13	5.3	432.40	429.00	-1.3	50,744	0.00%
2020/08/10	3	433.53	4	436.00	435.50	-1	50,878	0.00%
2020/08/07	3.1	429.60	2	431.00	433.00	1.1	50,848	0.00%
2020/08/06	99.3	433.07	52.4	436.63	435.00	46.9	50,674	0.09%
2020/08/05	58.3	426.98	9	428.56	429.00	49.2	50,858	0.10%
2020/08/04	6	421.25	13	421.35	425.50	-7	50,551	-0.01%
2020/08/03	21.2	418.45	10.1	417.95	416.00	11.1	50,403	0.02%
2020/07/31	11	429.05	6.1	428.59	425.50	5	49,593	0.01%
2020/07/30	182	434.26	18.2	433.13	434.00	163.8	49,333	0.33%	大買/鉅額交易
2020/07/29	25.2	426.13	18.7	423.25	422.00	6.5	48,572	0.01%
2020/07/28	54.3	453.17	29.1	452.03	435.00	25.2	48,340	0.05%
2020/07/27	14	422.68	28	421.90	424.50	-14	46,492	-0.03%
2020/07/24	20.1	388.30	101	388.67	386.00	-80.9	45,576	-0.18%	大賣/
2020/07/23	9	381.00	5	380.00	381.50	4	44,756	0.01%
2020/07/22	12.1	382.69	333.2	382.63	384.00	-321.1	44,645	-0.72%	大賣/鉅額交易
2020/07/21	36.7	377.16	23.1	378.98	383.00	13.6	44,350	0.03%
2020/07/20	6	366.25	15	366.60	366.00	-9	43,940	-0.02%
2020/07/17	213	362.46	37.2	365.60	367.00	175.8	43,931	0.40%	大買/鉅額交易
2020/07/16	20.1	357.33	16.5	357.26	357.50	3.5	43,861	0.01%
2020/07/15	20.1	366.39	312.3	362.52	363.00	-292.3	43,415	-0.67%	大賣/鉅額交易
2020/07/14	17.2	358.80	15.4	359.85	363.50	1.8	44,130	0.00%
2020/07/13	5.1	351.66	10.5	352.68	354.50	-5.4	43,900	-0.01%
2020/07/10	4.2	348.14	9	349.33	348.50	-4.8	44,021	-0.01%
2020/07/09	3.1	344.52	13	345.12	345.00	-9.9	43,822	-0.02%
2020/07/08	5.5	341.18	5.9	340.66	341.00	-0.4	43,601	0.00%
2020/07/07	10	341.95	124	341.29	338.50	-114	43,544	-0.26%	大賣/鉅額交易
2020/07/06	4.1	335.28	18.8	335.72	338.00	-14.8	43,022	-0.03%
2020/07/03	3	328.67	30	328.45	329.50	-27	42,699	-0.06%
2020/07/02	0	0.00	19	320.79	322.00	-19	42,624	-0.04%
2020/07/01	2.1	316.10	22.3	317.04	317.50	-20.2	42,988	-0.05%
2020/06/30	9	312.39	76.1	312.35	313.00	-67.1	43,237	-0.16%
2020/06/29	23.2	311.35	2	312.00	312.00	21.2	43,234	0.05%
2020/06/24	75.1	318.21	32	318.97	317.50	43.1	43,110	0.10%
2020/06/23	3	314.50	6	314.50	315.00	-3	43,353	-0.01%
2020/06/22	22	313.77	6	315.75	312.00	16	43,544	0.04%
2020/06/19	19.1	312.73	1	313.00	314.50	18.1	44,245	0.04%
2020/06/18	5	313.30	3	314.33	314.50	2	44,808	0.00%
2020/06/17	17	314.68	10	315.20	315.00	7	45,596	0.02%
2020/06/16	15	314.93	11	316.18	315.00	4	47,647	0.01%
2020/06/15	26.3	313.40	16.4	312.39	309.50	9.9	49,714	0.02%
2020/06/12	17.1	315.36	28	314.36	316.00	-10.9	50,819	-0.02%
2020/06/11	10.1	324.10	27.2	325.00	320.50	-17.1	52,072	-0.03%
2020/06/10	16.2	320.89	16	321.88	322.50	0.2	52,966	0.00%
2020/06/09	25	315.10	30	316.77	319.00	-5	54,797	-0.01%
2020/06/08	16	317.13	14	316.86	318.00	2	56,080	0.00%
2020/06/05	14	309.04	27	309.11	311.50	-13	56,277	-0.02%
2020/06/04	15	305.17	24	304.83	306.00	-9	56,760	-0.02%
2020/06/03	235	299.32	35	299.77	301.00	200	57,448	0.35%	大買/鉅額交易
2020/06/02	5	296.30	6	296.83	296.50	-1	57,219	0.00%
2020/06/01	3	295.17	16	295.56	295.50	-13	57,437	-0.02%
2020/05/29	9	290.73	1	290.50	292.00	8	57,556	0.01%
2020/05/28	5	294.90	1	297.39	294.00	4	57,055	0.01%
2020/05/27	4	297.00	12.5	296.36	296.50	-8.5	57,910	-0.01%
2020/05/26	1	296.50	10.3	296.24	295.50	-9.3	58,540	-0.02%
2020/05/25	7	289.93	5	291.30	292.00	2	58,984	0.00%
2020/05/22	5	293.10	1	293.00	292.00	4	59,140	0.01%
2020/05/21	109	297.50	12	297.08	297.50	97	59,165	0.16%	大買/
2020/05/20	3.1	291.92	5	293.00	294.00	-1.9	59,029	0.00%
2020/05/19	5.1	292.80	10.6	292.01	291.50	-5.5	58,934	-0.01%
2020/05/18	33.3	290.89	8	291.31	290.00	25.3	58,727	0.04%
2020/05/15	12	297.29	13	297.23	298.00	-1	58,342	0.00%
2020/05/14	20.4	293.43	4	293.75	293.00	16.4	57,899	0.03%
2020/05/13	5	294.90	3	294.67	297.00	2	57,612	0.00%
2020/05/12	27.2	296.36	2	296.00	295.00	25.2	57,555	0.04%
2020/05/11	3	300.50	38	300.87	301.00	-35	57,315	-0.06%
2020/05/08	33.1	298.36	0	0.00	297.50	33.1	57,295	0.06%
2020/05/07	0	0.00	2	297.77	297.50	-2	57,269	0.00%
2020/05/06	6	294.08	0	0.00	296.00	6	57,288	0.01%
2020/05/05	10.2	296.02	0	0.00	295.50	10.2	57,205	0.02%
2020/05/04	32.1	295.51	6	295.58	295.00	26.1	57,424	0.05%
2020/04/30	0	0.00	14	303.61	304.50	-14	57,096	-0.02%
2020/04/29	17	299.94	14	300.21	299.00	3	57,168	0.01%
2020/04/28	6	295.08	0	0.00	296.50	6	57,474	0.01%
2020/04/27	9	297.33	2	298.00	298.00	7	58,939	0.01%
2020/04/24	17	294.62	0	0.00	294.00	17	58,841	0.03%
2020/04/23	1	295.00	6	298.83	295.50	-5	59,274	-0.01%
2020/04/22	20	292.38	12	292.75	294.00	8	59,536	0.01%
2020/04/21	22	298.02	8	296.00	295.00	14	59,623	0.02%
2020/04/20	11	305.86	8	304.19	304.00	3	59,103	0.01%
2020/04/17	12	303.50	35.9	303.74	306.50	-23.9	58,925	-0.04%
2020/04/16	2	287.50	3	286.17	286.50	-1	57,438	0.00%
2020/04/15	20	287.13	9.1	287.51	287.50	10.9	57,166	0.02%
2020/04/14	6	283.67	6	284.83	285.00	0	56,872	0.00%
2020/04/13	7	279.50	1.1	280.00	278.50	5.9	56,906	0.01%
2020/04/10	5	279.60	2.1	280.79	279.50	2.9	57,291	0.01%
2020/04/09	8	284.31	7	284.93	283.00	1	57,534	0.00%
2020/04/08	3	284.50	3	284.67	285.00	0	57,603	0.00%
2020/04/07	9	283.06	13	282.88	283.00	-4	57,355	-0.01%
2020/04/06	7	271.21	5	272.60	275.50	2	56,901	0.00%
2020/04/01	4	273.13	5	274.40	271.50	-1	56,240	0.00%
2020/03/31	10	272.10	17	272.32	274.00	-7	55,690	-0.01%
2020/03/30	13.3	264.79	9	265.61	267.50	4.3	55,081	0.01%
2020/03/27	28.1	279.95	14	279.18	273.00	14.1	54,487	0.03%
2020/03/26	9	278.00	21	278.55	280.00	-12	53,785	-0.02%
2020/03/25	23	277.07	28	277.95	277.00	-5	54,341	-0.01%
2020/03/24	13.3	269.19	34	270.06	267.50	-20.7	53,932	-0.04%
2020/03/23	21.6	257.52	8	258.63	255.00	13.6	53,228	0.03%
2020/03/20	189	261.25	24.1	265.77	270.00	164.9	52,635	0.31%	大買/鉅額交易
2020/03/19	27.3	244.98	21	246.76	248.00	6.3	50,567	0.01%
2020/03/18	30.1	265.24	11	266.86	260.00	19.1	48,859	0.04%
2020/03/17	30.3	268.46	13.5	269.07	268.00	16.8	47,783	0.04%
2020/03/16	20.5	282.67	5.2	283.16	276.50	15.4	46,285	0.03%
2020/03/13	16.2	277.95	29	280.72	290.00	-12.8	44,900	-0.03%
2020/03/12	41.3	293.55	19	297.16	294.00	22.3	42,791	0.05%
2020/03/11	8.5	307.71	0.1	305.00	302.00	8.4	41,198	0.02%
2020/03/10	17.1	303.63	19	302.84	307.00	-1.9	40,739	0.00%
2020/03/09	41.3	307.25	9	308.50	305.50	32.3	39,966	0.08%
2020/03/06	8.2	315.95	3	318.50	315.00	5.2	38,915	0.01%
2020/03/05	1	324.00	3	325.00	323.00	-2	38,459	-0.01%
2020/03/04	0	0.00	10	321.00	320.50	-10	38,344	-0.03%
2020/03/03	5	317.30	12	316.88	317.50	-7	37,946	-0.02%
2020/03/02	22.7	311.70	3.5	312.71	311.00	19.2	37,427	0.05%
2020/02/27	5	316.50	4	317.00	316.00	1	37,785	0.00%
2020/02/26	12.2	317.41	5.9	318.11	318.50	6.3	37,092	0.02%
2020/02/25	4	322.50	8	321.25	322.00	-4	36,497	-0.01%
2020/02/24	10	320.45	0	0.00	320.00	10	36,363	0.03%
2020/02/21	32	324.78	0	0.00	325.00	32	36,043	0.09%
2020/02/20	4	326.38	9	325.78	325.50	-5	36,190	-0.01%
2020/02/19	2	324.75	18	323.50	326.50	-16	36,052	-0.04%
2020/02/18	57	324.65	21	325.48	322.00	36	35,887	0.10%
2020/02/17	10	331.50	0	0.00	331.50	10	35,121	0.03%
2020/02/14	2	335.75	0	0.00	335.00	2	35,159	0.01%
2020/02/13	0	0.00	12	337.29	335.00	-12	35,169	-0.03%
2020/02/12	0	0.00	6.1	335.01	335.00	-6.1	35,375	-0.02%
2020/02/11	0	0.00	5	331.70	331.50	-5	35,176	-0.01%
2020/02/10	16	323.69	10	325.50	327.50	6	35,189	0.02%
2020/02/07	4	328.00	6	328.17	328.00	-2	35,047	-0.01%
2020/02/06	3	329.50	21	329.60	332.50	-18	35,103	-0.05%
2020/02/05	1.1	327.14	13	328.04	327.50	-11.9	35,363	-0.03%
2020/02/04	50	325.50	51	324.65	325.00	-1	35,255	0.00%
2020/02/03	19	315.08	0.2	316.50	315.00	18.8	35,073	0.05%
2020/01/31	81	320.01	30	322.82	320.00	51	34,623	0.15%
2020/01/30	76.1	320.99	26	322.08	316.50	50.1	34,194	0.15%
2020/01/20	10.5	333.62	0	0.00	333.00	10.5	32,441	0.03%
2020/01/17	35.2	333.18	8	333.00	333.00	27.2	32,276	0.08%
2020/01/16	25	334.02	1	335.50	334.50	24	31,895	0.08%
2020/01/15	13	339.62	1	340.50	340.00	12	31,453	0.04%
2020/01/14	5	345.30	26	345.15	346.00	-21	31,096	-0.07%
2020/01/13	1	340.50	50	341.37	341.50	-49	31,170	-0.16%
2020/01/10	9	337.17	0	0.00	339.50	9	31,411	0.03%
2020/01/09	4	336.00	6.1	335.86	337.50	-2.1	31,631	-0.01%
2020/01/08	1	328.50	6	328.75	329.50	-5	31,778	-0.02%
2020/01/07	7.3	329.42	1	329.50	329.50	6.3	31,785	0.02%
2020/01/06	39	332.95	1	333.00	332.00	38	31,715	0.12%
2020/01/03	3	339.83	4	342.50	339.50	-1	31,540	0.00%
2020/01/02	2	335.28	5.2	337.45	339.00	-3.1	31,430	-0.01%
2019/12/31	7	331.86	0	0.00	331.00	7	31,193	0.02%
2019/12/30	2	336.00	2	338.50	334.50	0	31,399	0.00%
2019/12/27	4	336.50	44	336.98	338.00	-40	31,572	-0.13%
2019/12/26	2.1	333.26	0	0.00	333.00	2.1	31,782	0.01%
2019/12/24	20.1	333.70	0	0.00	332.00	20.1	33,269	0.06%
2019/12/23	2	330.50	2	331.00	334.00	0	33,544	0.00%
2019/12/20	48.1	330.60	25	331.98	329.00	23.1	33,452	0.07%
2019/12/19	36	337.96	2	337.50	335.00	34	32,420	0.10%
2019/12/18	3	341.67	1	342.00	344.50	2	31,724	0.01%
2019/12/17	5	341.10	11	340.24	345.00	-6	31,795	-0.02%
2019/12/16	52	336.81	0	0.00	336.00	52	31,536	0.16%
2019/12/13	5.8	340.47	4.1	340.73	339.00	1.7	31,772	0.01%
2019/12/12	23.1	331.13	35.1	330.75	331.50	-12	31,264	-0.04%
2019/12/11	0.2	319.00	5	315.40	319.00	-4.8	30,929	-0.02%
2019/12/10	10	313.00	6.1	314.67	313.50	3.9	30,843	0.01%
2019/12/09	1.1	315.09	212.2	315.13	316.00	-211.1	31,103	-0.68%	大賣/鉅額交易
2019/12/06	0.2	313.00	0	0.00	313.00	0.2	31,204	0.00%
2019/12/05	0	0.00	22	311.20	312.00	-22	31,196	-0.07%
2019/12/04	7	304.71	1	304.00	306.00	6	31,045	0.02%
2019/12/03	2	305.50	0	0.00	307.00	2	31,433	0.01%
2019/12/02	0	0.00	3	307.50	307.50	-3	31,397	-0.01%
2019/11/29	5	305.60	0	0.00	305.00	5	31,426	0.02%
2019/11/28	0	310.50	2	309.50	309.50	-2	31,154	-0.01%
2019/11/27	1.4	309.55	7.1	308.11	311.00	-5.7	31,422	-0.02%
2019/11/26	1.2	309.00	1	309.00	307.00	0.2	31,441	0.00%
2019/11/25	1	308.00	1	310.50	307.00	0	30,007	0.00%
2019/11/22	1.1	309.11	0	0.00	309.00	1.1	30,519	0.00%
2019/11/21	1.2	308.09	1	310.00	311.00	0.2	30,634	0.00%
2019/11/20	2.2	312.57	0	0.00	313.50	2.2	30,402	0.01%
2019/11/19	2.1	313.31	3	314.33	315.00	-0.9	30,394	0.00%
2019/11/18	1.2	308.41	1	309.00	311.00	0.2	30,206	0.00%
2019/11/15	1	306.01	8	305.81	307.00	-7	30,227	-0.02%
2019/11/14	49	302.52	0	304.00	303.50	49	30,148	0.16%
2019/11/13	162.3	302.35	0	0.00	304.00	162.3	30,309	0.54%	大買/鉅額交易
2019/11/12	4	303.50	4	304.00	305.00	0	30,466	0.00%
2019/11/11	19	303.11	4	302.00	301.00	15	30,761	0.05%
2019/11/08	1	306.00	5	306.60	305.50	-4	30,561	-0.01%
2019/11/07	2	308.75	17	307.76	309.00	-15	30,497	-0.05%
2019/11/06	3	310.17	2	310.51	311.00	1	30,521	0.00%
2019/11/05	10	308.70	2	308.50	310.50	8	30,643	0.03%
2019/11/04	17.5	307.06	6	305.42	307.00	11.5	31,085	0.04%
2019/11/01	2	298.75	2	298.00	299.00	0	31,197	0.00%
2019/10/31	2	299.50	3	299.67	298.50	-1	31,595	0.00%
2019/10/30	4	297.50	0	0.00	299.50	4	31,413	0.01%
2019/10/29	1	297.00	3	297.67	298.50	-2	31,401	-0.01%
2019/10/28	0.1	295.00	3	294.67	294.50	-2.9	31,168	-0.01%
2019/10/25	0	294.00	3	294.00	293.50	-3	31,126	-0.01%
2019/10/23	2	291.75	225	291.02	293.00	-223	31,111	-0.72%	大賣/鉅額交易
2019/10/22	2.9	292.47	10	292.55	294.00	-7.1	31,029	-0.02%
2019/10/21	24.1	289.42	1.9	290.74	290.00	22.1	31,083	0.07%
2019/10/18	15	292.50	1	294.99	293.00	14	31,031	0.05%
2019/10/17	3	292.67	2	292.50	293.50	1	31,275	0.00%
2019/10/16	2	294.04	0	0.00	296.50	2	30,951	0.01%
2019/10/15	5	294.20	1.1	295.36	293.50	3.9	30,706	0.01%
2019/10/14	6.1	290.08	2	291.00	290.00	4.1	30,429	0.01%
2019/10/09	174	283.68	3	284.17	282.00	171	30,147	0.57%	大買/鉅額交易
2019/10/08	2	284.50	109	283.80	286.50	-107	29,959	-0.36%	大賣/鉅額交易
2019/10/07	3	278.67	1	278.50	278.00	2	29,891	0.01%
2019/10/04	54	277.45	0	0.00	276.50	54	29,996	0.18%
2019/10/03	104	274.96	1	277.00	276.50	103	29,684	0.35%	大買/鉅額交易
2019/10/02	0	0.00	7	279.86	279.50	-7	29,616	-0.02%
2019/10/01	35	277.27	38	279.38	280.00	-3	29,510	-0.01%
2019/09/27	1	271.50	11	271.68	272.00	-10	28,606	-0.03%
2019/09/26	1	267.50	21	269.00	268.00	-20	28,410	-0.07%
2019/09/25	1	262.50	1	266.00	266.00	0	28,314	0.00%
2019/09/24	2	263.00	2	265.00	265.00	0	29,068	0.00%
2019/09/23	20	263.50	0	0.00	264.00	20	29,096	0.07%
2019/09/19	2	266.75	1	265.50	265.00	1	29,307	0.00%
2019/09/18	2	267.00	9	268.22	267.00	-7	29,362	-0.02%
2019/09/17	2	265.25	0	0.00	265.00	2	29,290	0.01%
2019/09/16	20	262.50	21.2	264.55	265.50	-1.2	29,849	0.00%
2019/09/12	0	0.00	2	264.75	262.50	-2	29,936	-0.01%
2019/09/11	1	261.00	1	264.00	263.00	0	30,339	0.00%
2019/09/10	1	261.50	0	0.00	261.50	1	30,212	0.00%
2019/09/09	1	265.00	1	265.00	265.00	0	30,573	0.00%
2019/09/06	0	0.00	58	264.41	263.50	-58	30,818	-0.19%
2019/09/05	50	262.00	191	261.94	263.00	-141	30,945	-0.46%	大賣/鉅額交易
2019/09/04	1	256.00	0	257.50	257.50	1	30,627	0.00%
2019/09/03	11	256.32	11.1	254.05	254.00	-0.1	30,784	0.00%
2019/09/02	1	257.50	1	257.50	257.50	0	30,944	0.00%
2019/08/30	10	256.50	180	256.65	259.00	-170	31,277	-0.54%	大賣/鉅額交易
2019/08/29	11	253.09	4	253.25	254.00	7	31,177	0.02%
2019/08/28	1	252.50	0	0.00	252.00	1	31,257	0.00%
2019/08/27	17	249.68	0	0.00	250.00	17	31,523	0.05%
2019/08/26	65	249.00	5	249.10	248.50	60	31,453	0.19%
2019/08/23	4	253.63	1	254.00	254.00	3	31,400	0.01%
2019/08/22	0	0.00	11	254.77	254.00	-11	31,606	-0.03%
2019/08/21	2	254.00	0	0.00	254.50	2	32,828	0.01%
2019/08/20	20	254.00	23	254.37	254.50	-3	33,082	-0.01%
2019/08/19	1	251.00	2	252.50	252.00	-1	33,349	0.00%
2019/08/16	2	250.00	0	0.00	250.00	2	33,926	0.01%
2019/08/15	1	247.50	2	247.25	248.00	-1	34,080	0.00%
2019/08/14	15	253.23	2	252.75	249.50	13	34,953	0.04%
2019/08/13	15	248.50	1	247.50	246.50	14	35,018	0.04%
2019/08/12	31	251.53	0	0.00	251.00	31	35,277	0.09%
2019/08/08	62	252.26	25	252.52	253.50	37	35,408	0.10%
2019/08/07	106	248.14	1	248.50	248.00	105	35,527	0.30%	大買/鉅額交易
2019/08/06	15	241.40	14	245.57	248.50	1	35,787	0.00%
2019/08/05	15	248.43	12	247.00	246.50	3	35,281	0.01%
2019/08/02	5	251.80	2	251.00	251.50	3	34,733	0.01%
2019/08/01	23	256.46	0	0.00	256.50	23	34,392	0.07%
2019/07/31	10	259.50	8	259.50	259.50	2	34,318	0.01%
2019/07/30	71	261.42	0.7	260.00	260.00	70.3	34,219	0.21%
2019/07/29	4	260.38	0	0.00	261.00	4	34,388	0.01%
2019/07/26	0	0.00	1	262.00	261.00	-1	34,594	0.00%
2019/07/25	1.1	263.06	1	264.00	265.00	0.1	34,705	0.00%
2019/07/24	0	0.00	1	263.50	265.00	-1	34,761	0.00%
2019/07/23	4	264.99	6	264.33	264.00	-2	34,884	-0.01%
2019/07/22	2	262.50	9	263.00	264.00	-7	35,188	-0.02%
2019/07/19	7	260.21	16	260.28	259.00	-9	35,203	-0.03%
2019/07/18	8	253.75	1	254.00	254.00	7	34,649	0.02%
2019/07/17	3	253.17	3	253.17	252.00	0	34,724	0.00%
2019/07/16	0	0.00	8	255.63	256.00	-8	34,713	-0.02%
2019/07/15	1	252.00	42	253.06	254.50	-41	35,101	-0.12%
2019/07/12	40	250.13	20	250.53	250.50	20	35,239	0.06%
2019/07/11	26	249.50	60	249.18	250.00	-34	35,478	-0.10%
2019/07/10	15	244.00	7	245.29	247.00	8	35,287	0.02%
2019/07/09	1	241.50	0	0.00	242.00	1	35,176	0.00%
2019/07/08	10	241.00	0	0.00	242.50	10	35,128	0.03%
2019/07/05	2	243.00	0	0.00	243.00	2	35,080	0.01%
2019/07/04	1	242.50	2	245.00	244.00	-1	35,130	0.00%
2019/07/03	27	244.59	2	242.50	242.50	25	35,211	0.07%
2019/07/02	12.1	248.67	28	248.91	249.00	-15.9	35,473	-0.04%
2019/07/01	50.1	248.00	93	248.01	248.50	-42.9	35,486	-0.12%
2019/06/28	2	239.50	1	239.00	239.00	1	34,784	0.00%
2019/06/27	24	237.33	37	239.05	240.50	-13	34,940	-0.04%
2019/06/26	13	235.23	0	0.00	234.50	13	34,710	0.04%
2019/06/25	8.1	239.50	3.1	240.00	238.50	4.9	34,483	0.01%
2019/06/24	44	240.82	1.6	241.54	241.00	42.4	34,384	0.12%
2019/06/21	28.2	247.51	91	247.02	248.50	-62.8	33,994	-0.18%
2019/06/20	2.7	244.81	3	245.00	245.00	-0.3	33,296	0.00%
2019/06/19	0.6	244.00	17	242.29	244.00	-16.4	33,047	-0.05%
2019/06/18	1	234.00	0	0.00	235.50	1	32,647	0.00%
2019/06/17	14.1	231.98	2	234.00	233.00	12.1	32,554	0.04%
2019/06/14	23.1	238.30	0	0.00	236.00	23.1	31,946	0.07%
2019/06/13	46	242.05	55	240.85	240.00	-9	31,861	-0.03%
2019/06/12	1	246.00	2	245.50	246.00	-1	31,873	0.00%
2019/06/11	5	240.30	5	243.90	244.50	0	31,664	0.00%
2019/06/10	0.1	240.00	14	237.54	240.00	-13.9	31,473	-0.04%
2019/06/06	10	230.75	0	0.00	232.00	10	31,277	0.03%
2019/06/05	7	234.79	0	0.00	235.00	7	31,087	0.02%
2019/06/04	24	237.10	3	235.67	233.00	21	30,971	0.07%
2019/06/03	24	233.96	43	233.94	238.00	-19	30,849	-0.06%
2019/05/31	6	234.25	10	236.00	235.50	-4	30,672	-0.01%
2019/05/30	3	230.50	0	0.00	231.00	3	30,282	0.01%
2019/05/29	26	229.42	5	227.60	229.50	21	30,468	0.07%
2019/05/28	3.5	231.07	0	0.00	230.50	3.5	30,613	0.01%
2019/05/27	5	234.00	3	231.00	231.00	2	29,435	0.01%
2019/05/24	9	231.89	0	0.00	233.00	9	29,245	0.03%
2019/05/23	10	230.80	7	230.64	230.00	3	29,012	0.01%
2019/05/22	17	239.62	4	239.63	238.00	13	28,597	0.05%
2019/05/21	7	234.21	6	234.08	234.00	1	28,528	0.00%
2019/05/20	2	239.75	20	241.35	238.00	-18	27,471	-0.07%
2019/05/17	49	243.56	44	245.93	241.50	5	27,101	0.02%
2019/05/16	21.3	247.84	2.1	247.52	247.00	19.2	26,831	0.07%
2019/05/15	31	250.81	3	251.00	249.00	28	26,730	0.10%
2019/05/14	29	249.24	46	249.57	248.50	-17	26,593	-0.06%
2019/05/13	22	251.23	0	0.00	250.50	22	26,332	0.08%
2019/05/10	2	255.51	23.1	255.81	256.00	-21.1	27,166	-0.08%
2019/05/09	7	256.79	4	258.63	256.50	3	27,602	0.01%
2019/05/07	8	260.00	8	262.00	262.50	0	27,735	0.00%
2019/05/06	12	258.29	0	0.00	259.00	12	28,085	0.04%
2019/05/03	20	262.00	0	0.00	265.00	20	27,979	0.07%
2019/05/02	2	259.25	3	261.50	259.00	-1	27,760	0.00%
2019/04/30	0.1	259.00	0	259.00	259.00	0.1	27,790	0.00%
2019/04/29	1	259.00	5	260.50	259.50	-4	27,717	-0.01%
2019/04/26	2.1	260.26	0	260.50	260.00	2.1	28,026	0.01%
2019/04/24	2	269.00	0	0.00	269.00	2	27,530	0.01%
2019/04/23	4	267.50	1	267.50	268.00	3	27,738	0.01%
2019/04/22	1.1	265.45	0	0.00	266.00	1.1	27,610	0.00%
2019/04/19	1	267.00	179	267.08	264.50	-178	27,662	-0.64%	大賣/鉅額交易
2019/04/18	1	264.50	4	265.13	264.50	-3	27,265	-0.01%
2019/04/17	0	0.00	19	261.95	261.50	-19	27,403	-0.07%
2019/04/15	21	255.24	2	254.50	255.50	19	27,414	0.07%
2019/04/12	10	251.50	10	251.50	252.00	0	28,226	0.00%
2019/04/11	0	0.00	19	252.58	252.00	-19	28,568	-0.07%
2019/04/10	0	0.00	4	254.00	254.00	-4	28,702	-0.01%
2019/04/09	2	253.00	0	0.00	254.00	2	28,762	0.01%
2019/04/08	24	251.06	4	251.50	253.00	20	28,748	0.07%
2019/04/03	30	247.00	0	0.00	246.50	30	28,270	0.11%
2019/04/02	0	0.00	1	249.00	246.00	-1	28,177	0.00%
2019/04/01	76	245.65	36	250.03	245.50	40	28,159	0.14%
2019/03/29	0	0.00	0.1	244.50	245.50	-0.1	27,657	0.00%
2019/03/27	17	240.97	1	241.50	241.50	16	28,265	0.06%
2019/03/26	2	243.00	0	0.00	244.00	2	28,279	0.01%
2019/03/25	29	241.97	1	242.00	241.50	28	28,450	0.10%
2019/03/22	1	246.00	2	247.75	248.50	-1	28,447	0.00%
2019/03/21	0	0.00	1	243.00	245.50	-1	28,709	0.00%
2019/03/20	0	0.00	14	242.00	242.00	-14	28,808	-0.05%
2019/03/19	2	239.25	0	0.00	240.50	2	28,867	0.01%
2019/03/18	1	240.50	4	239.63	241.00	-3	29,082	-0.01%
2019/03/15	0	0.00	24.6	237.94	239.00	-24.6	28,958	-0.08%
2019/03/14	1	234.00	1	238.00	234.50	0	28,816	0.00%
2019/03/13	1	235.00	0	0.00	237.00	1	29,199	0.00%
2019/03/12	4.1	234.77	3	235.17	235.50	1.1	29,571	0.00%
2019/03/11	2	229.00	1	229.00	230.50	1	29,841	0.00%
2019/03/08	1	231.00	5	229.00	230.00	-4	30,210	-0.01%
2019/03/06	1	235.00	0.2	234.00	234.00	0.9	31,226	0.00%
2019/03/05	10.1	233.26	1	234.00	233.00	9.1	31,294	0.03%
2019/03/04	17	236.53	0	0.00	235.50	17	31,360	0.05%
2019/02/27	1	238.00	0	0.00	239.00	1	31,209	0.00%
2019/02/26	2	238.50	0	0.00	239.50	2	30,872	0.01%
2019/02/22	1	235.00	2	235.50	236.50	-1	31,016	0.00%
2019/02/21	0	0.00	1	235.50	236.50	-1	31,342	0.00%
2019/02/20	0	0.00	3	234.17	234.50	-3	31,595	-0.01%
2019/02/19	1	230.00	1	230.00	229.00	0	31,867	0.00%
2019/02/18	0	0.00	3	230.00	230.00	-3	31,959	-0.01%
2019/02/15	17	227.03	0	0.00	227.00	17	32,010	0.05%
2019/02/14	7	226.50	0	0.00	227.00	7	32,239	0.02%
2019/02/13	0	0.00	1	231.50	229.00	-1	32,233	0.00%
2019/02/12	0	0.00	7	229.64	230.00	-7	32,143	-0.02%
2019/02/11	1	228.00	83	228.17	228.00	-82	32,066	-0.26%
2019/01/30	33	220.77	0.4	222.00	221.00	32.6	31,335	0.10%
2019/01/29	21	222.71	0	0.00	222.50	21	31,098	0.07%
2019/01/25	0	0.00	9	226.22	226.00	-9	30,916	-0.03%
2019/01/24	1	221.00	1	222.50	222.50	0	30,838	0.00%
2019/01/23	13.1	220.50	0	0.00	220.50	13.1	31,354	0.04%
2019/01/22	2	219.50	18	221.25	223.00	-16	31,557	-0.05%
2019/01/21	0.2	221.00	1	221.50	221.00	-0.9	31,383	0.00%
2019/01/18	11	217.64	1	219.00	218.50	10	31,533	0.03%
2019/01/17	2	220.50	0	0.00	220.50	2	31,964	0.01%
2019/01/16	1	217.50	1	218.50	217.50	0	32,350	0.00%
2019/01/15	13	216.00	2	217.75	221.00	11	32,413	0.03%
2019/01/11	0	0.00	87	219.17	220.50	-87	32,432	-0.27%
2019/01/10	0	0.00	1	216.00	216.00	-1	32,392	0.00%
2019/01/09	3	211.83	4	215.63	215.50	-1	32,755	0.00%
2019/01/08	1	210.00	0	0.00	211.00	1	32,614	0.00%
2019/01/07	0	0.00	50	212.00	213.00	-50	32,940	-0.15%
2019/01/04	66	208.02	1	209.00	208.00	65	33,136	0.20%
2019/01/03	36	214.18	0	0.00	215.50	36	33,613	0.11%
2019/01/02	4	221.63	11	226.27	219.50	-7	33,526	-0.02%
2018/12/28	1	224.50	6	224.42	225.50	-5	33,826	-0.01%
2018/12/27	0	223.00	5	222.40	223.00	-5	34,005	-0.01%
2018/12/26	1	219.00	0	0.00	216.50	1	34,253	0.00%
2018/12/25	7	215.71	1	217.00	217.50	6	34,399	0.02%
2018/12/24	3	220.33	0	0.00	220.00	3	34,716	0.01%
2018/12/22	20	220.50	0	0.00	221.50	20	34,704	0.06%
2018/12/21	31	223.35	8	219.50	223.50	23	35,278	0.07%
2018/12/20	1	222.00	0	0.00	221.00	1	35,193	0.00%
2018/12/19	0	0.00	1	224.50	225.50	-1	35,022	0.00%
2018/12/18	1	222.00	1	221.50	222.50	0	35,038	0.00%
2018/12/17	11	224.91	2	223.75	223.50	9	35,117	0.03%
2018/12/14	1	221.00	1	221.00	222.50	0	35,295	0.00%
2018/12/13	0	0.00	1	226.00	226.00	-1	35,638	0.00%
2018/12/12	1	224.00	1	224.50	226.50	0	35,669	0.00%
2018/12/11	1	221.00	14.8	221.08	222.50	-13.8	35,640	-0.04%
2018/12/10	2	219.00	6	219.00	219.00	-4	35,815	-0.01%
2018/12/07	1	221.50	0	0.00	221.00	1	36,117	0.00%
2018/12/06	3	220.00	0	0.00	220.00	3	36,331	0.01%
2018/12/05	4.4	225.89	0	0.00	226.00	4.4	36,233	0.01%
2018/12/04	0	0.00	5	234.50	234.00	-5	36,215	-0.01%
2018/12/03	12	234.38	25	233.72	235.00	-13	36,196	-0.04%
2018/11/30	1	227.00	5	229.00	225.50	-4	36,035	-0.01%
2018/11/29	1	230.00	0	0.00	229.00	1	35,850	0.00%
2018/11/28	0	0.00	1	226.00	226.50	-1	35,682	0.00%
2018/11/26	0	0.00	3	222.83	223.00	-3	36,427	-0.01%
2018/11/23	2	219.25	6	219.67	218.50	-4	36,731	-0.01%
2018/11/22	1	221.00	0	0.00	219.00	1	37,430	0.00%
2018/11/21	0.1	220.00	1	215.00	219.00	-0.9	37,676	0.00%
2018/11/20	7	218.93	0	0.00	218.00	7	37,341	0.02%
2018/11/19	6	223.00	0	0.00	222.00	6	36,906	0.02%
2018/11/16	48	228.55	4	225.50	226.00	44	36,377	0.12%
2018/11/15	14	230.57	4	231.50	231.00	10	35,810	0.03%
2018/11/14	1	229.50	10	230.00	228.50	-9	35,673	-0.03%
2018/11/13	33	225.41	1	228.08	227.50	32	35,623	0.09%
2018/11/12	0	0.00	2	233.50	231.50	-2	35,349	-0.01%
2018/11/09	4	232.25	1	232.00	231.00	3	35,281	0.01%
2018/11/08	0	0.00	2	237.25	236.50	-2	35,214	-0.01%
2018/11/07	0	0.00	1	236.00	234.00	-1	35,094	0.00%
2018/11/06	1	233.00	5	234.50	234.50	-4	34,818	-0.01%
2018/11/05	6	234.50	0	0.00	235.00	6	34,578	0.02%
2018/11/02	5	234.80	8	236.13	236.50	-3	34,406	-0.01%
2018/11/01	2	235.00	2	236.00	235.50	0	34,300	0.00%
2018/10/31	1	228.00	11	230.27	234.00	-10	34,006	-0.03%
2018/10/30	0	0.00	15	223.93	223.00	-15	33,423	-0.04%
2018/10/29	1	222.50	63	222.58	222.50	-62	33,362	-0.19%
2018/10/26	44	220.44	46	219.74	221.00	-2	33,434	-0.01%
2018/10/25	22	220.09	2	219.75	219.50	20	33,290	0.06%
2018/10/24	64.1	228.44	3	230.33	229.50	61.1	32,503	0.19%
2018/10/23	8	232.06	2	231.50	230.00	6	32,145	0.02%
2018/10/22	1	232.50	4	236.38	237.00	-3	32,051	-0.01%
2018/10/19	5	233.50	2.1	234.61	236.00	2.9	32,078	0.01%
2018/10/18	2	237.50	0	0.00	236.50	2	31,964	0.01%
2018/10/17	3	240.50	1	242.00	238.50	2	31,994	0.01%
2018/10/16	2	234.00	5	234.70	237.00	-3	32,157	-0.01%
2018/10/15	4.6	231.89	2	232.00	230.50	2.6	33,254	0.01%
2018/10/12	1	230.00	3	234.67	237.00	-2	33,283	-0.01%
2018/10/11	4	229.38	8	232.00	227.50	-4	33,261	-0.01%
2018/10/09	1	243.00	0	0.00	244.00	1	32,062	0.00%
2018/10/08	3.2	242.03	1.1	243.18	243.50	2.1	31,849	0.01%
2018/10/05	2	250.75	1	249.00	250.00	1	31,508	0.00%
2018/10/04	6	254.92	1	254.52	254.00	5	31,236	0.02%
2018/10/03	1	258.50	2	258.75	260.00	-1	30,961	0.00%
2018/10/02	4	258.88	0	0.00	257.50	4	30,877	0.01%
2018/09/28	1	260.00	0	0.00	262.50	1	31,075	0.00%
2018/09/27	0	0.00	5.5	264.82	265.00	-5.5	30,719	-0.02%
2018/09/26	1.2	262.13	3	263.00	263.50	-1.9	30,334	-0.01%
2018/09/25	1	263.50	1	263.00	263.50	0	30,398	0.00%
2018/09/21	0	0.00	1.2	260.17	261.50	-1.2	30,551	0.00%
2018/09/20	0	0.00	4	259.88	260.00	-4	30,582	-0.01%
2018/09/19	0	0.00	1	260.00	258.00	-1	30,735	0.00%
2018/09/18	3	254.50	1	256.50	254.50	2	30,430	0.01%
2018/09/17	2	260.25	1	258.50	258.00	1	30,582	0.00%
2018/09/14	6	260.33	1	260.00	261.00	5	30,987	0.02%
2018/09/13	4	255.75	0	0.00	255.00	4	31,093	0.01%
2018/09/12	0	0.00	2	260.25	260.50	-2	31,010	-0.01%
2018/09/11	1	259.50	1.2	259.57	260.00	-0.2	31,058	0.00%
2018/09/10	0	0.00	5	265.40	264.50	-5	31,505	-0.02%
2018/09/07	0	0.00	2	263.50	264.00	-2	31,635	-0.01%
2018/09/06	0	0.00	2	264.94	261.00	-2	31,607	-0.01%
2018/09/05	0	0.00	4	262.75	264.00	-4	31,614	-0.01%
2018/09/04	1	258.00	0	0.00	257.50	1	31,370	0.00%
2018/09/03	1	257.00	0	257.00	257.00	1	31,166	0.00%
2018/08/31	3	256.67	2	255.50	256.00	1	31,124	0.00%
2018/08/30	7	265.14	7.2	265.40	263.50	-0.2	30,395	0.00%
2018/08/29	3	255.50	2	257.00	259.00	1	30,087	0.00%
2018/08/28	0	0.00	1	249.50	249.50	-1	29,601	0.00%
2018/08/27	0	245.00	2	245.75	245.00	-2	29,510	-0.01%
2018/08/24	0	0.00	5	244.00	243.50	-5	29,809	-0.02%
2018/08/23	0	0.00	2	244.25	244.50	-2	31,180	-0.01%
2018/08/21	0	0.00	1	240.50	241.00	-1	31,896	0.00%
2018/08/20	1	239.00	0	0.00	239.50	1	31,991	0.00%
2018/08/17	1	240.00	1	239.50	239.50	0	31,983	0.00%
2018/08/16	5	238.50	0	0.00	239.00	5	31,902	0.02%
2018/08/14	2	243.75	1	245.00	243.50	1	32,095	0.00%
2018/08/13	1	241.50	1	241.50	240.50	0	32,080	0.00%
2018/08/08	7	244.93	11	246.09	247.50	-4	32,444	-0.01%
2018/08/07	1	241.50	0	0.00	241.50	1	32,435	0.00%
2018/08/06	1.1	245.05	2	245.75	245.50	-0.9	32,428	0.00%
2018/08/03	0	0.00	0.3	246.00	247.00	-0.3	32,568	0.00%
2018/08/02	2	246.00	1	244.50	244.50	1	32,607	0.00%
2018/08/01	0.1	247.00	5	247.70	248.00	-4.9	32,821	-0.01%
2018/07/31	0	0.00	6	243.83	246.00	-6	32,997	-0.02%
2018/07/30	1	244.50	5	245.20	245.50	-4	32,923	-0.01%
2018/07/27	0	0.00	10	243.40	244.50	-10	33,017	-0.03%
2018/07/26	0	240.00	0	0.00	241.00	0	33,123	0.00%
2018/07/25	0	0.00	2	239.75	240.50	-2	33,250	-0.01%
2018/07/24	1.1	240.00	1	241.00	241.00	0.1	33,366	0.00%
2018/07/23	5	242.39	6	241.08	241.00	-1	33,482	0.00%
2018/07/20	1	233.50	49	234.95	237.50	-48	33,414	-0.14%
2018/07/19	0	0.00	11	225.68	224.50	-11	32,463	-0.03%
2018/07/18	0.9	223.00	0	0.00	223.00	0.9	32,412	0.00%
2018/07/17	2	221.75	3	222.00	221.50	-1	32,829	0.00%
2018/07/16	1	224.50	1	224.50	223.50	0	34,591	0.00%
2018/07/13	0	0.00	2	224.25	224.50	-2	34,853	-0.01%
2018/07/12	0	0.00	1	222.00	220.50	-1	35,054	0.00%
2018/07/11	1	219.50	6	219.17	220.00	-5	35,369	-0.01%
2018/07/10	4	223.13	0	0.00	222.00	4	35,343	0.01%
2018/07/09	1.1	222.86	4.1	222.11	221.50	-3	35,335	-0.01%
2018/07/06	0	0.00	7	216.57	217.00	-7	34,988	-0.02%
2018/07/05	4	214.25	2	215.00	214.50	2	34,825	0.01%
2018/07/03	0	0.00	6	216.67	214.50	-6	35,262	-0.02%
2018/07/02	1.1	215.45	1	218.50	214.00	0.1	35,380	0.00%
2018/06/29	1	216.50	0	0.00	216.50	1	35,116	0.00%
2018/06/28	2	210.75	3	211.50	212.00	-1	34,561	0.00%
2018/06/27	10.1	213.50	0	0.00	213.00	10.1	34,197	0.03%
2018/06/26	12	214.58	0	0.00	214.50	12	34,118	0.04%
2018/06/25	6	218.92	0	0.00	218.00	6	33,893	0.02%
2018/06/22	17	226.41	0	0.00	227.50	17	33,591	0.05%
2018/06/21	1	226.50	0	0.00	226.50	1	33,470	0.00%
2018/06/20	1	225.50	0	0.00	226.00	1	33,799	0.00%
2018/06/19	3	224.83	0	0.00	225.00	3	33,570	0.01%
2018/06/14	8	228.38	0	0.00	226.50	8	32,572	0.02%
2018/06/13	0	0.00	2	230.00	232.00	-2	32,313	-0.01%
2018/06/12	5	224.60	0	0.00	229.00	5	32,759	0.02%
2018/06/11	0	0.00	10	226.10	226.00	-10	32,578	-0.03%
2018/06/08	7	227.86	0	0.00	227.00	7	32,607	0.02%
2018/06/07	0	0.00	1	229.50	230.00	-1	32,765	0.00%
2018/06/06	0	0.00	3	229.33	230.00	-3	32,750	-0.01%
2018/06/05	0	0.00	2	228.00	229.00	-2	32,574	-0.01%
2018/06/04	1	227.50	3	228.50	229.00	-2	32,455	-0.01%
2018/05/30	12	220.96	1	222.00	221.00	11	31,255	0.04%
2018/05/29	2	224.25	0	0.00	225.00	2	31,011	0.01%
2018/05/28	1	228.00	6	227.42	227.00	-5	31,243	-0.02%
2018/05/25	5	228.50	0	0.00	228.50	5	31,628	0.02%
2018/05/24	0	229.00	0	0.00	229.00	0	31,951	0.00%
2018/05/23	3	230.00	2	231.00	228.50	1	32,176	0.00%
2018/05/22	1	233.00	0	0.00	229.00	1	32,384	0.00%
2018/05/21	1	228.50	1	229.50	229.00	0	33,201	0.00%
2018/05/18	1	225.00	2	224.50	223.50	-1	33,520	0.00%
2018/05/16	0	0.00	6	229.50	230.50	-6	34,198	-0.02%
2018/05/15	1	230.00	0	0.00	230.50	1	35,284	0.00%
2018/05/14	0	0.00	3	233.50	233.00	-3	36,592	-0.01%
2018/05/11	0	0.00	2	232.00	233.00	-2	36,958	-0.01%
2018/05/09	0	0.00	3	229.83	229.50	-3	36,923	-0.01%
2018/05/08	1	224.50	2.3	227.14	228.00	-1.3	37,064	0.00%
2018/05/03	0	0.00	1	221.50	220.50	-1	37,294	0.00%
2018/05/02	1	224.50	0	0.00	223.00	1	37,478	0.00%
2018/04/30	1	227.00	0	0.00	227.00	1	37,532	0.00%
2018/04/27	12.1	222.14	10	222.50	223.50	2.1	37,613	0.01%
2018/04/26	29	224.21	34	223.26	222.00	-5	37,760	-0.01%
2018/04/25	3	225.17	7	224.00	225.00	-4	37,796	-0.01%
2018/04/24	11	225.36	33	226.68	227.00	-22	37,849	-0.06%
2018/04/23	20.1	226.43	2	226.75	226.50	18.1	37,800	0.05%
2018/04/20	43	229.69	4	229.63	229.00	39	36,980	0.11%
2018/04/18	2	237.50	7	238.00	238.00	-5	35,126	-0.01%
2018/04/17	15	238.80	0	0.00	238.00	15	34,926	0.04%
2018/04/16	6.4	242.63	0	0.00	243.50	6.4	34,607	0.02%
2018/04/13	0	0.00	1	245.50	244.50	-1	34,619	0.00%
2018/04/11	2	246.75	1	248.00	248.00	1	34,661	0.00%
2018/04/10	0	0.00	7	248.21	245.50	-7	34,785	-0.02%
2018/04/09	1	245.00	0	0.00	245.00	1	34,854	0.00%
2018/04/03	5	242.70	1	244.00	244.00	4	34,577	0.01%
2018/04/02	1	247.00	0	0.00	246.50	1	34,396	0.00%
2018/03/31	1	247.50	1	247.50	247.50	0	34,507	0.00%
2018/03/30	3.1	246.35	7	248.86	246.00	-3.9	34,655	-0.01%
2018/03/28	12	244.79	0	0.00	245.00	12	34,075	0.04%
2018/03/27	0	0.00	4	248.50	251.00	-4	33,899	-0.01%
2018/03/26	3	242.50	0	0.00	243.50	3	33,692	0.01%
2018/03/23	4	244.75	10	245.80	245.00	-6	33,514	-0.02%
2018/03/22	0	0.00	1	251.50	251.50	-1	33,070	0.00%
2018/03/21	2	254.00	0	0.00	252.50	2	32,862	0.01%
2018/03/20	1	252.50	0	0.00	253.00	1	33,090	0.00%
2018/03/19	1	251.50	1.2	253.20	255.00	-0.2	33,013	0.00%
2018/03/14	0	0.00	10	255.50	257.00	-10	32,291	-0.03%
2018/03/13	0	0.00	1	257.00	259.00	-1	32,532	0.00%
2018/03/12	0	0.00	3	252.67	254.00	-3	32,664	-0.01%
2018/03/09	0	0.00	3	250.17	250.50	-3	32,824	-0.01%
2018/03/08	0	0.00	12	250.92	249.50	-12	32,997	-0.04%
2018/03/07	1	247.50	0	0.00	247.00	1	33,036	0.00%
2018/03/06	0	0.00	3	247.33	250.00	-3	33,170	-0.01%
2018/03/02	3	239.67	0	0.00	240.00	3	34,446	0.01%
2018/03/01	1	243.00	0	0.00	243.00	1	34,659	0.00%
2018/02/27	0	0.00	1	249.00	246.00	-1	34,534	0.00%
2018/02/26	0	0.00	1	247.00	246.50	-1	34,040	0.00%
2018/02/23	0	0.00	11	242.73	245.00	-11	33,597	-0.03%
2018/02/22	1	240.50	3	241.67	239.50	-2	33,593	-0.01%
2018/02/21	30.1	244.50	6	243.08	242.50	24.1	33,281	0.07%
2018/02/09	7.2	230.26	12	230.17	232.50	-4.8	32,079	-0.01%
2018/02/08	2	240.50	12	239.75	238.50	-10	31,259	-0.03%
2018/02/07	31	242.66	4	241.50	240.00	27	31,221	0.09%
2018/02/06	18	238.36	13.4	237.80	239.00	4.7	30,169	0.02%
2018/02/05	13	251.50	1	254.00	253.00	12	28,665	0.04%
2018/02/02	1.2	256.92	1	257.50	259.50	0.2	28,141	0.00%
2018/02/01	0	0.00	6	260.08	259.50	-6	28,051	-0.02%
2018/01/31	2	255.25	0	0.00	255.00	2	27,779	0.01%
2018/01/30	14	254.25	0	0.00	253.00	14	27,379	0.05%
2018/01/29	10	255.00	0	0.00	258.50	10	27,115	0.04%
2018/01/26	3.7	254.79	4	254.00	255.00	-0.3	26,890	0.00%
2018/01/25	2.2	259.82	2	263.00	258.00	0.2	26,495	0.00%
2018/01/24	4	258.88	1	262.00	258.00	3	26,090	0.01%
2018/01/23	7.1	264.79	14	264.07	266.00	-7	25,771	-0.03%
2018/01/22	4	260.13	1.1	258.23	261.50	2.9	25,676	0.01%
2018/01/19	0	0.00	11.9	254.00	255.50	-11.9	25,252	-0.05%
2018/01/18	1	249.00	16	247.28	248.50	-15	24,628	-0.06%
2018/01/17	0	0.00	4	242.74	242.00	-4	24,080	-0.02%
2018/01/16	0	0.00	29	239.47	240.50	-29	23,694	-0.12%
2018/01/12	0	0.00	10.2	234.54	237.00	-10.2	23,548	-0.04%
2018/01/11	2	233.50	1	235.00	235.00	1	23,580	0.00%
2018/01/10	18	236.00	0.1	236.50	236.50	18	23,554	0.08%
2018/01/09	2	240.50	0	0.00	242.00	2	23,454	0.01%
2018/01/08	0	0.00	3	242.00	242.00	-3	23,468	-0.01%
2018/01/05	0	0.00	7	239.86	240.00	-7	23,517	-0.03%
2018/01/04	0	0.00	14	239.21	239.50	-14	23,848	-0.06%
2018/01/03	1	236.00	10	236.50	237.00	-9	24,422	-0.04%
2018/01/02	5	232.50	1	232.00	232.50	4	24,194	0.02%