台積電 (2330)-元大-中和券商分點個股進出

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-中和券商分點個股進出

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-中和券商分點個股進出
元大-中和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	2.5	1039.11	5.3	1042.15	1040.00	-2.8	37,719	-0.01%
2024/11/21	17	1015.89	3.1	1018.48	1010.00	13.9	37,759	0.04%
2024/11/20	8.8	1030.83	0.4	1032.79	1025.00	8.3	37,476	0.02%
2024/11/19	0.7	1037.93	4.2	1036.08	1040.00	-3.6	37,375	-0.01%
2024/11/18	10.9	1024.04	4	1027.01	1025.00	7	37,370	0.02%
2024/11/15	7	1037.66	3.6	1038.48	1035.00	3.4	37,195	0.01%
2024/11/14	8.1	1031.51	6.2	1032.42	1035.00	1.9	37,350	0.01%
2024/11/13	18.6	1042.03	0.3	1045.02	1035.00	18.3	36,930	0.05%
2024/11/12	13.4	1057.80	3.2	1059.98	1050.00	10.2	36,842	0.03%
2024/11/11	5.6	1073.21	1.1	1079.96	1085.00	4.4	36,421	0.01%
2024/11/08	7.8	1086.13	31.5	1088.81	1090.00	-23.7	36,481	-0.07%
2024/11/07	3.8	1064.56	9.2	1066.14	1065.00	-5.3	36,690	-0.01%
2024/11/06	9	1053.81	7.9	1057.40	1060.00	1.1	36,593	0.00%
2024/11/05	0.4	1044.78	0.2	1045.87	1050.00	0.3	36,656	0.00%
2024/11/04	0.4	1035.59	0.4	1037.92	1040.00	0	37,830	0.00%
2024/11/01	5	1015.98	23.1	1010.91	1025.00	-18	39,778	-0.05%
2024/10/30	13.8	1047.63	14.4	1039.11	1030.00	-0.6	40,135	0.00%
2024/10/29	12.3	1033.93	1.6	1028.83	1040.00	10.6	40,287	0.03%
2024/10/28	8.3	1066.38	2.3	1068.72	1050.00	6	40,195	0.02%
2024/10/25	2.2	1064.99	0.8	1065.80	1065.00	1.4	40,223	0.00%
2024/10/24	11.4	1069.29	17.8	1068.14	1060.00	-6.4	40,536	-0.02%
2024/10/23	5.9	1061.42	3.4	1060.03	1060.00	2.5	41,265	0.01%
2024/10/22	8.9	1067.41	1.2	1065.91	1075.00	7.6	41,527	0.02%
2024/10/21	9.4	1088.84	7.6	1089.90	1085.00	1.8	42,222	0.00%
2024/10/18	29.4	1093.50	43.9	1088.60	1085.00	-14.5	43,152	-0.03%
2024/10/17	4.6	1038.65	5.6	1039.58	1035.00	-1	43,102	0.00%
2024/10/16	11.1	1042.58	11.7	1051.99	1045.00	-0.6	43,099	0.00%
2024/10/15	1.9	1055.96	19.9	1065.01	1070.00	-18	42,757	-0.04%
2024/10/14	16.4	1044.32	25	1043.44	1045.00	-8.5	42,683	-0.02%
2024/10/11	12.7	1043.58	27.6	1042.99	1045.00	-14.9	43,218	-0.03%
2024/10/09	0.5	1025.40	22.3	1028.75	1020.00	-21.8	43,195	-0.05%
2024/10/08	3.1	999.15	6.1	1002.43	1010.00	-3	43,182	-0.01%
2024/10/07	5.2	998.46	26.6	998.81	1005.00	-21.3	43,441	-0.05%
2024/10/04	20.7	978.72	6.9	979.78	977.00	13.8	43,449	0.03%
2024/10/01	5.1	970.93	11.3	972.55	972.00	-6.2	43,099	-0.01%
2024/09/30	21.9	974.51	6.6	977.86	957.00	15.3	43,350	0.04%
2024/09/27	1.5	1014.91	7.9	1013.66	1000.00	-6.4	42,726	-0.02%
2024/09/26	1.5	1009.82	14.4	1010.64	1015.00	-12.9	42,554	-0.03%
2024/09/25	7.2	1004.10	15.3	999.40	1005.00	-8.1	42,252	-0.02%
2024/09/24	0.1	974.84	13.6	977.30	987.00	-13.5	42,250	-0.03%
2024/09/23	0.2	972.88	4.8	976.06	977.00	-4.6	42,467	-0.01%
2024/09/20	4	977.44	22.5	976.47	973.00	-18.4	42,975	-0.04%
2024/09/19	2	938.09	11.9	950.92	960.00	-9.8	42,929	-0.02%
2024/09/18	2	935.86	10.1	943.33	941.00	-8.1	43,489	-0.02%
2024/09/16	11.2	946.97	2.9	947.07	947.00	8.3	44,488	0.02%
2024/09/13	1.4	944.23	15.5	945.46	947.00	-14.2	45,065	-0.03%
2024/09/12	3.2	937.39	9.9	936.27	940.00	-6.7	45,846	-0.01%
2024/09/11	2.7	902.72	0.1	902.00	901.00	2.6	45,819	0.01%
2024/09/10	7.7	909.50	4.1	904.59	904.00	3.6	45,957	0.01%
2024/09/09	14.9	896.31	1.3	897.95	899.00	13.6	46,040	0.03%
2024/09/06	0.3	915.13	3.4	915.80	918.00	-3.1	46,372	-0.01%
2024/09/05	35.2	907.98	45	903.51	902.00	-9.8	46,766	-0.02%
2024/09/04	54.5	894.62	8.1	896.85	889.00	46.4	47,061	0.10%
2024/09/03	17.2	942.52	13	941.86	940.00	4.1	46,422	0.01%
2024/09/02	0.7	946.32	3.4	946.39	948.00	-2.7	47,144	-0.01%
2024/08/30	5.3	945.47	4.9	945.99	944.00	0.4	47,366	0.00%
2024/08/29	35.1	941.30	21.3	945.75	943.00	13.8	46,772	0.03%
2024/08/28	0.1	950.55	3.9	952.54	964.00	-3.8	46,519	-0.01%
2024/08/27	5.8	942.23	0.2	942.99	942.00	5.6	47,291	0.01%
2024/08/26	4.2	954.57	3.2	947.55	950.00	1	47,613	0.00%
2024/08/23	3.3	944.91	1.8	947.80	949.00	1.6	47,753	0.00%
2024/08/22	22.8	959.34	22.8	951.09	951.00	-0.1	47,715	0.00%
2024/08/21	3.4	960.98	3.4	959.24	958.00	0	47,755	0.00%
2024/08/20	1.8	972.18	2.8	973.28	973.00	-1	47,827	0.00%
2024/08/19	6	968.84	2.7	970.46	973.00	3.3	48,047	0.01%
2024/08/16	1.3	962.70	14.2	964.06	969.00	-12.9	48,302	-0.03%
2024/08/15	3.1	944.14	1.9	947.76	943.00	1.2	47,896	0.00%
2024/08/14	8.2	950.03	15.3	950.54	948.00	-7.1	48,052	-0.01%
2024/08/13	5.4	939.51	2.9	940.64	941.00	2.5	47,876	0.01%
2024/08/12	4.6	941.39	6.4	942.66	940.00	-1.7	48,179	0.00%
2024/08/09	5.1	927.68	12.1	929.04	934.00	-7	48,197	-0.01%
2024/08/08	8.5	895.57	5.5	897.41	896.00	3	47,853	0.01%
2024/08/07	11	905.93	16.4	911.89	920.00	-5.5	47,797	-0.01%
2024/08/06	19.2	868.67	52	867.77	880.00	-32.9	47,229	-0.07%
2024/08/05	109.5	838.43	77.9	835.25	815.00	31.5	45,881	0.07%	大買/
2024/08/02	39.1	916.27	10.2	915.73	903.00	28.8	43,850	0.07%
2024/08/01	17	960.60	11.6	960.46	960.00	5.4	43,151	0.01%
2024/07/31	12.6	933.62	3.2	935.63	934.00	9.3	42,905	0.02%
2024/07/30	37.9	930.60	35.9	935.84	940.00	2.1	42,739	0.00%
2024/07/29	22.3	941.11	31.3	944.82	944.00	-9	42,718	-0.02%
2024/07/26	61.5	924.16	36.7	925.93	924.00	24.7	42,689	0.06%
2024/07/23	14.8	966.56	5.8	963.18	979.00	9	41,768	0.02%
2024/07/22	31.2	946.08	26.6	952.18	939.00	4.6	41,526	0.01%
2024/07/19	87.8	984.80	18.2	981.58	970.00	69.7	40,620	0.17%
2024/07/18	50.3	994.75	28	998.29	1005.00	22.3	39,739	0.06%
2024/07/17	19.5	1030.00	2	1032.58	1030.00	17.5	38,880	0.04%
2024/07/16	2.4	1048.57	5.6	1055.22	1055.00	-3.2	38,755	-0.01%
2024/07/15	2.4	1038.88	5.5	1036.70	1040.00	-3.1	40,401	-0.01%
2024/07/12	27.4	1033.66	4.3	1033.92	1040.00	23.1	40,488	0.06%
2024/07/11	6.5	1068.23	10	1069.69	1080.00	-3.6	39,914	-0.01%
2024/07/10	12.4	1026.46	4.4	1042.08	1045.00	8	40,045	0.02%
2024/07/09	8.6	1039.08	11.1	1036.31	1040.00	-2.5	39,924	-0.01%
2024/07/08	7.9	1034.37	26.8	1018.52	1035.00	-18.9	39,676	-0.05%
2024/07/05	5.5	1004.08	14.3	1004.65	1005.00	-8.8	39,427	-0.02%
2024/07/04	17.2	1003.06	16.7	1002.54	1005.00	0.5	39,553	0.00%
2024/07/03	5.1	973.96	16.5	974.13	979.00	-11.3	39,802	-0.03%
2024/07/02	5.7	964.77	4.2	964.51	960.00	1.5	39,938	0.00%
2024/07/01	5.8	967.82	6.8	972.65	968.00	-1	40,029	0.00%
2024/06/28	27.5	965.86	26.7	967.80	966.00	0.8	40,330	0.00%
2024/06/27	5.6	954.95	2.3	959.76	960.00	3.3	40,028	0.01%
2024/06/26	5.2	955.40	12.8	956.16	960.00	-7.6	39,672	-0.02%
2024/06/25	21.7	935.23	69.9	938.94	945.00	-48.2	39,377	-0.12%
2024/06/24	34.3	946.78	7.5	948.85	940.00	26.8	38,734	0.07%
2024/06/21	20.8	967.74	10.6	971.10	970.00	10.2	38,312	0.03%
2024/06/20	26.1	977.16	2.8	975.42	981.00	23.3	37,171	0.06%
2024/06/19	13.3	966.34	16.6	972.10	981.00	-3.3	36,878	-0.01%
2024/06/18	8.9	943.82	6.2	943.44	943.00	2.7	36,442	0.01%
2024/06/17	7.2	920.01	4.2	920.86	921.00	3	36,499	0.01%
2024/06/14	3.9	915.00	2.3	917.62	922.00	1.6	36,563	0.00%
2024/06/13	23.3	923.41	7.8	920.14	919.00	15.4	36,649	0.04%
2024/06/12	37.7	892.98	42.7	894.17	909.00	-5	36,940	-0.01%
2024/06/11	22.6	890.68	20.5	883.20	883.00	2.2	36,839	0.01%
2024/06/07	8	881.46	3.5	883.59	879.00	4.5	36,647	0.01%
2024/06/06	11.5	892.99	41.5	894.26	894.00	-29.9	36,931	-0.08%
2024/06/05	5	840.48	16.8	840.61	854.00	-11.8	36,962	-0.03%
2024/06/04	10.1	842.25	3.1	842.57	839.00	7	37,879	0.02%
2024/06/03	3.5	844.00	2.5	849.23	846.00	1	38,604	0.00%
2024/05/31	24	835.77	9.2	832.62	821.00	14.8	38,859	0.04%
2024/05/30	19.9	842.33	1.4	846.08	838.00	18.5	38,642	0.05%
2024/05/29	9.8	859.66	3.4	858.48	857.00	6.5	39,487	0.02%
2024/05/28	6	867.99	1.3	870.16	865.00	4.7	39,320	0.01%
2024/05/27	17	873.94	3.7	870.99	869.00	13.3	39,804	0.03%
2024/05/24	16	866.14	0.3	869.03	867.00	15.7	39,909	0.04%
2024/05/23	3.6	873.87	11.2	873.69	875.00	-7.7	39,820	-0.02%
2024/05/22	3.1	859.28	30.2	855.42	864.00	-27.1	39,973	-0.07%
2024/05/21	0.4	836.45	2.2	838.51	841.00	-1.8	39,914	0.00%
2024/05/20	0.4	832.78	1.5	832.73	835.00	-1	40,095	0.00%
2024/05/17	5.8	835.70	3.8	839.77	835.00	2.1	40,117	0.01%
2024/05/16	8.2	847.50	14	850.19	841.00	-5.7	40,253	-0.01%
2024/05/15	4.4	841.96	11.8	840.34	839.00	-7.4	40,258	-0.02%
2024/05/14	2.1	811.66	5	821.01	825.00	-2.9	41,481	-0.01%
2024/05/13	0.1	819.40	8	819.95	819.00	-7.9	41,736	-0.02%
2024/05/10	1.1	799.20	6.4	805.15	802.00	-5.4	41,595	-0.01%
2024/05/09	2.3	797.63	4.7	800.58	796.00	-2.5	41,926	-0.01%
2024/05/08	0.5	798.21	10.5	799.96	802.00	-10	42,249	-0.02%
2024/05/07	1.2	795.59	12.9	796.28	800.00	-11.8	42,488	-0.03%
2024/05/06	6.1	791.95	9.5	790.45	786.00	-3.4	42,386	-0.01%
2024/05/03	2.3	785.38	3.2	779.56	780.00	-0.8	42,528	0.00%
2024/05/02	11.4	777.46	2.6	778.57	772.00	8.7	42,896	0.02%
2024/04/30	3.3	793.28	5.8	799.51	790.00	-2.4	42,664	-0.01%
2024/04/29	12.4	792.77	17.4	792.67	795.00	-5	42,697	-0.01%
2024/04/26	1.4	786.13	12.8	786.92	782.00	-11.4	43,335	-0.03%
2024/04/25	9.8	768.07	2.2	766.09	766.00	7.6	45,474	0.02%
2024/04/24	8.6	779.09	12.8	778.76	783.00	-4.2	45,451	-0.01%
2024/04/23	5.1	755.99	6.2	757.12	754.00	-1.1	45,504	0.00%
2024/04/22	14.6	748.82	10.6	747.16	742.00	4	45,451	0.01%
2024/04/19	113.6	758.61	56.8	754.26	750.00	56.8	45,029	0.13%	大買/
2024/04/18	22.2	795.15	27.4	801.81	804.00	-5.2	43,123	-0.01%
2024/04/17	23.6	802.20	24.6	802.81	804.00	-1	42,797	0.00%
2024/04/16	21.7	790.05	8.3	791.31	788.00	13.4	42,440	0.03%
2024/04/15	10.2	808.91	12.3	807.65	806.00	-2.1	41,990	-0.01%
2024/04/12	7.9	821.68	5.7	821.54	818.00	2.2	41,638	0.01%
2024/04/11	25.6	816.55	24.3	819.18	820.00	1.4	41,415	0.00%
2024/04/10	4.6	815.67	7.5	816.67	815.00	-2.9	41,251	-0.01%
2024/04/09	3.5	804.88	27.2	811.16	819.00	-23.8	41,412	-0.06%
2024/04/08	25.6	786.98	30.2	789.08	783.00	-4.6	40,900	-0.01%
2024/04/03	3.1	780.63	5.1	780.65	780.00	-1.9	40,670	0.00%
2024/04/02	3.2	785.74	8.9	787.08	790.00	-5.7	40,580	-0.01%
2024/04/01	4.7	775.71	2.3	770.70	770.00	2.4	40,503	0.01%
2024/03/29	4	773.61	6.3	774.47	779.00	-2.3	40,421	-0.01%
2024/03/28	8.2	770.38	0	771.00	769.00	8.2	40,274	0.02%
2024/03/27	8.6	780.66	2.6	781.02	779.00	6.1	40,132	0.02%
2024/03/26	5.3	785.51	11.5	787.32	782.00	-6.3	40,235	-0.02%
2024/03/25	13.4	785.29	15.2	785.87	780.00	-1.8	40,186	0.00%
2024/03/22	10.4	783.84	10.3	783.36	785.00	0.1	40,326	0.00%
2024/03/21	3.7	778.17	19.2	777.93	784.00	-15.5	40,250	-0.04%
2024/03/20	4	761.86	3.6	762.52	758.00	0.4	40,390	0.00%
2024/03/19	7.1	759.79	6.7	762.77	762.00	0.5	40,358	0.00%
2024/03/18	10.1	762.77	3.4	759.93	764.00	6.7	40,239	0.02%
2024/03/15	27.3	767.30	1.8	772.48	753.00	25.5	40,003	0.06%
2024/03/14	1.8	779.57	4.1	781.37	784.00	-2.3	39,238	-0.01%
2024/03/13	2	780.68	6.8	779.24	779.00	-4.8	39,097	-0.01%
2024/03/12	9.9	767.60	9.9	765.63	770.00	0	38,832	0.00%
2024/03/11	37.2	767.43	17.6	765.24	766.00	19.6	38,223	0.05%
2024/03/08	17.2	791.84	22.3	788.82	784.00	-5.1	37,515	-0.01%
2024/03/07	14.1	762.89	23.2	763.68	760.00	-9.1	36,513	-0.02%
2024/03/06	4.3	721.35	6.5	731.87	735.00	-2.2	35,786	-0.01%
2024/03/05	18.2	731.90	44	735.14	730.00	-25.8	35,845	-0.07%
2024/03/04	9.3	720.33	52.4	718.50	725.00	-43.1	35,187	-0.12%
2024/03/01	1.6	689.50	0.6	690.41	689.00	1	34,147	0.00%
2024/02/29	3.6	689.51	0.5	691.33	690.00	3.1	34,066	0.01%
2024/02/27	3.4	693.71	1.7	692.30	698.00	1.7	33,328	0.01%
2024/02/26	7	697.96	8.5	697.41	698.00	-1.6	33,020	0.00%
2024/02/23	3.4	698.44	19.9	699.88	697.00	-16.4	32,906	-0.05%
2024/02/22	4.4	688.58	7.6	691.32	692.00	-3.3	32,731	-0.01%
2024/02/21	1.3	678.63	4.1	680.35	681.00	-2.8	32,546	-0.01%
2024/02/20	8.1	681.41	3.2	685.09	687.00	4.9	32,404	0.02%
2024/02/19	5.6	676.27	4.3	679.76	678.00	1.2	32,373	0.00%
2024/02/16	10	687.86	2.5	692.45	683.00	7.5	32,637	0.02%
2024/02/15	9.9	700.35	43.2	698.60	697.00	-33.3	32,260	-0.10%
2024/02/05	3.8	644.47	19.3	644.47	646.00	-15.5	31,111	-0.05%
2024/02/02	2.3	630.34	4.4	633.14	635.00	-2.1	30,594	-0.01%
2024/02/01	5.5	622.84	36.8	625.49	628.00	-31.3	30,374	-0.10%
2024/01/31	11.3	630.89	5.5	632.55	628.00	5.8	29,881	0.02%
2024/01/30	2.3	642.72	6.9	646.68	642.00	-4.6	29,440	-0.02%
2024/01/29	1	647.00	5.1	645.96	648.00	-4.1	29,324	-0.01%
2024/01/26	4.1	643.29	14.5	643.43	644.00	-10.4	29,119	-0.04%
2024/01/25	22.2	639.68	56.9	639.19	642.00	-34.8	28,924	-0.12%
2024/01/24	2.4	627.77	4.1	628.13	627.00	-1.7	28,285	-0.01%
2024/01/23	3	626.66	9.7	625.66	628.00	-6.7	28,269	-0.02%
2024/01/22	4.1	626.35	13.5	625.22	626.00	-9.5	27,943	-0.03%
2024/01/19	16	619.99	83.2	621.20	626.00	-67.1	27,121	-0.25%
2024/01/18	30	587.00	5.9	587.29	588.00	24.1	24,908	0.10%
2024/01/17	5.3	581.12	1.8	580.17	581.00	3.4	24,732	0.01%
2024/01/16	1.5	580.45	0.2	585.05	580.00	1.3	24,272	0.01%
2024/01/15	1	587.00	4.2	588.99	586.00	-3.2	24,197	-0.01%
2024/01/12	0.2	584.01	2.2	585.99	584.00	-2	24,611	-0.01%
2024/01/11	1.1	586.04	3.3	587.62	586.00	-2.2	24,717	-0.01%
2024/01/10	0.1	584.00	3	582.69	584.00	-3	24,757	-0.01%
2024/01/09	0	585.00	6.7	585.79	586.00	-6.7	24,846	-0.03%
2024/01/08	6.2	582.98	7.4	583.51	583.00	-1.2	24,802	0.00%
2024/01/05	6.6	576.20	2.2	575.55	576.00	4.4	25,025	0.02%
2024/01/04	1.1	579.88	4	579.25	580.00	-2.9	25,291	-0.01%
2024/01/03	16.2	578.58	1	577.02	578.00	15.2	25,813	0.06%
2024/01/02	3.2	590.35	30.2	589.01	593.00	-27	25,450	-0.11%
2023/12/29	1.1	591.99	9.2	591.99	593.00	-8.1	25,432	-0.03%
2023/12/28	3.6	591.18	2.3	592.25	593.00	1.2	25,597	0.00%
2023/12/27	3.1	590.31	22.3	590.32	592.00	-19.2	25,414	-0.08%
2023/12/26	0	584.48	7.1	584.84	586.00	-7.1	25,282	-0.03%
2023/12/25	0.1	583.00	1.3	582.57	581.00	-1.2	25,343	0.00%
2023/12/22	0	579.50	6.3	580.95	582.00	-6.3	25,464	-0.02%
2023/12/21	7.8	576.23	0	578.00	577.00	7.8	25,591	0.03%
2023/12/20	3.1	584.65	7.2	584.99	585.00	-4.1	25,461	-0.02%
2023/12/19	1.1	583.28	5.8	585.05	585.00	-4.7	25,310	-0.02%
2023/12/18	2.2	579.44	2.5	581.41	585.00	-0.3	25,370	0.00%
2023/12/15	2.7	585.07	12.7	584.48	585.00	-10	25,345	-0.04%
2023/12/14	2.1	580.47	12.4	580.86	582.00	-10.2	24,755	-0.04%
2023/12/13	5.3	576.70	0.4	577.95	577.00	4.9	24,710	0.02%
2023/12/12	1.7	576.89	7.4	579.79	578.00	-5.6	25,035	-0.02%
2023/12/11	0.7	572.57	2.5	573.20	574.00	-1.8	24,831	-0.01%
2023/12/08	1.2	571.54	0.4	575.75	570.00	0.8	24,645	0.00%
2023/12/07	7.5	567.16	1	568.00	566.00	6.5	24,353	0.03%
2023/12/06	2.2	571.00	0.2	570.00	570.00	2.1	24,250	0.01%
2023/12/05	1.9	568.46	1.1	568.11	570.00	0.8	24,146	0.00%
2023/12/04	5.3	573.41	5.7	575.84	574.00	-0.4	24,120	0.00%
2023/12/01	0	576.60	0.9	576.33	579.00	-0.9	23,907	0.00%
2023/11/30	0.3	572.19	0	575.00	577.00	0.3	23,643	0.00%
2023/11/29	2.3	570.72	1.2	576.35	574.00	1.2	23,015	0.01%
2023/11/28	1.3	565.95	1.6	567.94	575.00	-0.3	22,828	0.00%
2023/11/27	2.3	569.37	3.3	568.87	568.00	-1	23,063	0.00%
2023/11/24	0.5	575.10	0.4	575.01	575.00	0.2	23,006	0.00%
2023/11/23	0.3	575.29	0.1	575.72	578.00	0.2	23,014	0.00%
2023/11/22	7.7	576.60	0.3	577.04	577.00	7.4	22,923	0.03%
2023/11/21	3.5	583.15	13.1	583.66	585.00	-9.6	22,959	-0.04%
2023/11/20	2.3	576.17	0.1	576.36	577.00	2.2	22,748	0.01%
2023/11/17	17.1	581.75	3.5	582.06	580.00	13.6	22,725	0.06%
2023/11/16	1	579.96	16.6	581.42	583.00	-15.6	22,602	-0.07%
2023/11/15	1.4	578.87	19.7	580.93	581.00	-18.3	22,408	-0.08%
2023/11/14	3.3	573.29	7.8	574.15	572.00	-4.4	21,864	-0.02%
2023/11/13	5.2	572.33	17.6	573.61	571.00	-12.4	21,885	-0.06%
2023/11/10	0.3	555.21	1.3	555.04	557.00	-1.1	21,625	0.00%
2023/11/09	0	553.09	0.4	555.00	557.00	-0.3	21,644	0.00%
2023/11/08	0.1	555.00	2.4	555.35	556.00	-2.3	21,773	-0.01%
2023/11/07	0	552.98	2.1	553.00	555.00	-2.1	21,811	-0.01%
2023/11/06	2.4	554.54	8	554.80	550.00	-5.5	21,863	-0.03%
2023/11/03	2.2	545.20	4.6	548.53	549.00	-2.4	21,616	-0.01%
2023/11/02	1.2	536.43	11.9	541.51	547.00	-10.7	21,676	-0.05%
2023/11/01	1.4	529.29	0.1	531.00	528.00	1.3	21,426	0.01%
2023/10/31	2.5	528.73	0	532.00	529.00	2.5	21,637	0.01%
2023/10/30	2.8	530.30	0.1	533.29	532.00	2.7	21,635	0.01%
2023/10/27	1.1	532.24	0.2	534.00	533.00	0.9	21,549	0.00%
2023/10/26	7.1	532.72	1.5	532.32	531.00	5.6	21,691	0.03%
2023/10/25	0.4	548.82	0	545.00	544.00	0.4	21,530	0.00%
2023/10/24	2.1	543.00	2	543.50	544.00	0.1	21,458	0.00%
2023/10/23	2.6	545.12	8.7	545.34	544.00	-6.2	21,430	-0.03%
2023/10/20	3	548.67	9.8	553.39	556.00	-6.8	21,377	-0.03%
2023/10/19	1.1	546.62	0.5	544.78	546.00	0.7	21,032	0.00%
2023/10/18	0.4	542.98	3.5	547.18	540.00	-3.1	21,428	-0.01%
2023/10/17	0	550.00	6.9	550.91	551.00	-6.9	21,240	-0.03%
2023/10/16	2.2	543.54	1.3	544.69	545.00	0.9	21,309	0.00%
2023/10/13	4.3	550.29	6.5	551.13	553.00	-2.2	21,326	-0.01%
2023/10/12	0.1	546.60	8.7	548.78	550.00	-8.6	21,037	-0.04%
2023/10/11	1.1	541.04	16	542.45	544.00	-14.9	20,854	-0.07%
2023/10/06	3.1	531.62	0	530.00	532.00	3.1	20,500	0.02%
2023/10/05	0	524.61	3.4	527.77	528.00	-3.3	20,505	-0.02%
2023/10/04	7.3	520.87	1.1	521.09	520.00	6.2	20,386	0.03%
2023/10/03	0.2	530.26	2.1	530.48	529.00	-1.9	20,221	-0.01%
2023/10/02	0.2	532.64	5.4	530.76	533.00	-5.2	20,293	-0.03%
2023/09/28	3	523.52	3	525.00	523.00	0	20,345	0.00%
2023/09/27	2.7	520.60	0.1	523.00	522.00	2.6	20,265	0.01%
2023/09/26	13.8	521.13	4	520.75	519.00	9.8	20,271	0.05%
2023/09/25	8.6	525.65	2.1	527.09	525.00	6.5	20,079	0.03%
2023/09/22	8.3	523.43	4.1	523.55	522.00	4.2	20,171	0.02%
2023/09/21	16.9	528.05	2.1	527.10	527.00	14.8	19,970	0.07%
2023/09/20	12.1	536.09	1	536.03	535.00	11	19,742	0.06%
2023/09/19	11.4	539.31	4.3	539.91	538.00	7.1	19,690	0.04%
2023/09/18	13.6	543.26	0.1	542.00	540.00	13.5	19,827	0.07%
2023/09/15	17.1	549.88	3.9	549.79	558.00	13.2	19,578	0.07%
2023/09/14	0.1	545.00	9.5	546.80	550.00	-9.4	19,139	-0.05%
2023/09/13	5.9	543.16	1.1	544.95	541.00	4.9	19,092	0.03%
2023/09/12	1.7	538.65	1	542.00	544.00	0.7	19,458	0.00%
2023/09/11	7.3	536.92	0	0.00	536.00	7.3	19,647	0.04%
2023/09/08	5.4	537.33	1	538.00	539.00	4.3	19,796	0.02%
2023/09/07	6.8	544.69	0.3	545.00	542.00	6.5	20,476	0.03%
2023/09/06	3.1	551.05	0.2	551.18	550.00	2.9	20,571	0.01%
2023/09/05	0.1	551.40	2.1	552.95	552.00	-2.1	20,653	-0.01%
2023/09/04	0	552.67	0.2	553.34	557.00	-0.2	20,834	0.00%
2023/09/01	0	549.94	0	0.00	548.00	0	21,135	0.00%
2023/08/31	3.4	550.19	3	551.00	549.00	0.4	21,244	0.00%
2023/08/30	2	556.50	4.2	557.72	555.00	-2.2	20,850	-0.01%
2023/08/29	5.1	550.78	0	0.00	552.00	5.1	21,101	0.02%
2023/08/28	2	551.97	3.1	551.65	549.00	-1.1	21,334	-0.01%
2023/08/25	20.9	549.15	10.5	546.19	546.00	10.4	22,536	0.05%
2023/08/24	2.4	561.74	6.7	561.60	564.00	-4.3	22,803	-0.02%
2023/08/23	4.2	548.33	0.6	550.29	552.00	3.6	23,325	0.02%
2023/08/22	0.5	541.96	1	541.01	541.00	-0.6	24,576	0.00%
2023/08/21	4.8	537.45	1	535.11	537.00	3.8	25,396	0.02%
2023/08/18	2.4	541.15	2.1	541.54	539.00	0.3	25,437	0.00%
2023/08/17	2.1	543.88	1.1	539.15	544.00	1.1	25,471	0.00%
2023/08/16	3.3	539.47	1	537.13	542.00	2.2	25,376	0.01%
2023/08/15	1.1	542.98	2.3	542.58	542.00	-1.2	25,440	0.00%
2023/08/14	3.3	539.72	1.6	540.63	541.00	1.7	25,923	0.01%
2023/08/11	6.5	550.14	0.1	551.00	546.00	6.5	26,265	0.02%
2023/08/10	2.3	550.25	0.3	552.64	551.00	2	26,324	0.01%
2023/08/09	1.2	555.85	2.8	553.15	554.00	-1.6	26,248	-0.01%
2023/08/08	7.7	553.00	5.2	553.20	552.00	2.4	26,315	0.01%
2023/08/07	4	557.04	4	560.50	558.00	0	26,222	0.00%
2023/08/04	10.3	553.97	2.8	554.56	554.00	7.6	26,296	0.03%
2023/08/02	11.4	560.41	1.7	561.24	561.00	9.7	26,129	0.04%
2023/08/01	0	566.73	3.1	566.96	567.00	-3.1	25,890	-0.01%
2023/07/31	5.5	562.47	0.2	566.61	565.00	5.2	25,744	0.02%
2023/07/28	22.2	570.48	21.1	569.62	567.00	1.1	25,560	0.00%
2023/07/27	0.5	567.03	3.1	569.32	569.00	-2.5	25,440	-0.01%
2023/07/26	1.5	564.13	0.8	566.77	566.00	0.8	25,492	0.00%
2023/07/25	2.2	562.35	24.2	563.21	569.00	-22.1	25,684	-0.09%
2023/07/24	1.9	561.44	2.1	558.69	558.00	-0.2	25,850	0.00%
2023/07/21	28.4	560.43	4.1	558.61	560.00	24.3	25,950	0.09%
2023/07/20	2.5	581.66	1.6	581.35	579.00	0.9	25,786	0.00%
2023/07/19	2.1	581.98	0.2	584.42	581.00	1.8	25,816	0.01%
2023/07/18	3.4	584.25	2.3	582.98	581.00	1.1	25,858	0.00%
2023/07/17	3.3	588.25	2.5	589.25	591.00	0.7	25,796	0.00%
2023/07/14	0	588.00	15	589.93	591.00	-15	25,918	-0.06%
2023/07/13	0	587.82	17.1	588.34	585.00	-17.1	25,786	-0.07%
2023/07/12	0.1	575.00	1	575.04	578.00	-1	25,606	0.00%
2023/07/11	1	573.96	7.7	575.31	577.00	-6.6	25,648	-0.03%
2023/07/10	3.4	566.61	2	569.03	565.00	1.3	25,775	0.01%
2023/07/07	5.3	565.86	2.3	567.58	565.00	3	25,865	0.01%
2023/07/06	13.2	569.52	0.6	570.27	565.00	12.6	25,930	0.05%
2023/07/05	1	584.91	1.1	579.10	582.00	-0.1	25,578	0.00%
2023/07/04	1	583.00	15	584.40	585.00	-14	25,472	-0.05%
2023/07/03	0.1	578.04	3.2	578.06	579.00	-3.1	25,609	-0.01%
2023/06/30	1.8	570.41	0.5	570.43	576.00	1.3	25,755	0.00%
2023/06/29	1.3	576.66	2.1	576.81	573.00	-0.8	25,697	0.00%
2023/06/28	1	572.03	1.1	573.18	574.00	-0.1	25,703	0.00%
2023/06/27	1.3	574.31	1.8	573.30	572.00	-0.5	25,687	0.00%
2023/06/26	6.1	575.27	2.5	576.02	574.00	3.6	25,597	0.01%
2023/06/21	3.6	579.29	3.5	580.46	581.00	0.1	25,510	0.00%
2023/06/20	6.2	581.69	2.7	581.03	583.00	3.5	25,594	0.01%
2023/06/19	5.2	583.20	1.3	584.90	583.00	4	26,029	0.02%
2023/06/16	7.3	585.28	7.5	587.84	589.00	-0.2	26,095	0.00%
2023/06/15	2	588.99	8.1	590.34	591.00	-6	25,657	-0.02%
2023/06/14	4.2	588.25	2.7	588.84	590.00	1.5	25,753	0.01%
2023/06/13	6.1	592.97	40.5	591.41	593.00	-34.4	25,726	-0.13%
2023/06/12	2.1	572.00	7	572.86	574.00	-4.9	25,178	-0.02%
2023/06/09	0	0.00	2.5	564.91	565.00	-2.5	25,079	-0.01%
2023/06/08	25.8	564.61	21.1	566.60	559.00	4.7	25,120	0.02%
2023/06/07	42.1	563.19	44.3	565.68	568.00	-2.2	25,136	-0.01%
2023/06/06	4.2	558.27	2.8	559.86	560.00	1.4	25,036	0.01%
2023/06/05	25.4	556.75	21	556.95	555.00	4.3	25,107	0.02%
2023/06/02	4.8	558.93	11.4	561.46	562.00	-6.6	25,241	-0.03%
2023/06/01	3.2	551.36	1.4	551.08	551.00	1.8	25,103	0.01%
2023/05/31	4.5	555.33	5.8	558.34	558.00	-1.3	25,083	-0.01%
2023/05/30	1.3	565.20	6.9	565.47	566.00	-5.6	24,007	-0.02%
2023/05/29	4.1	568.66	18	569.65	568.00	-13.9	23,997	-0.06%
2023/05/26	5	565.38	39.8	565.15	566.00	-34.8	23,782	-0.15%
2023/05/25	2.2	539.64	26.3	540.61	543.00	-24.1	22,609	-0.11%
2023/05/24	0.1	525.00	1.2	526.60	525.00	-1	21,955	0.00%
2023/05/23	2	527.99	1.3	527.79	530.00	0.7	21,862	0.00%
2023/05/22	1	529.00	3.6	529.58	531.00	-2.6	21,870	-0.01%
2023/05/19	0	532.00	13.9	531.79	532.00	-13.9	22,050	-0.06%
2023/05/18	1.3	528.92	28.9	530.57	530.00	-27.6	22,015	-0.13%
2023/05/17	2	518.98	34.8	516.20	519.00	-32.8	22,326	-0.15%
2023/05/16	2	504.01	4.2	505.00	505.00	-2.2	22,000	-0.01%
2023/05/15	1.3	497.83	3	497.83	495.50	-1.7	22,027	-0.01%
2023/05/12	4.5	500.86	0.4	501.00	496.00	4.2	22,278	0.02%
2023/05/11	4.5	500.86	0.4	501.00	499.00	4.2	22,285	0.02%
2023/05/10	0.4	502.22	1	500.04	503.00	-0.7	22,646	0.00%
2023/05/09	0	506.11	2	506.46	510.00	-2	22,723	-0.01%
2023/05/08	0.5	504.00	1.7	504.72	504.00	-1.2	22,966	-0.01%
2023/05/05	0.3	499.72	0.1	499.00	500.00	0.3	23,305	0.00%
2023/05/04	2.2	496.58	0	499.50	498.00	2.1	23,897	0.01%
2023/05/03	2.4	496.62	1.3	497.40	496.00	1.2	24,239	0.00%
2023/05/02	3.2	499.24	0.5	501.96	501.00	2.7	25,256	0.01%
2023/04/28	4.9	498.73	3.2	501.09	502.00	1.7	27,073	0.01%
2023/04/27	7.3	492.97	2	493.75	493.50	5.3	27,121	0.02%
2023/04/26	6.9	492.77	0.2	493.95	491.50	6.7	27,201	0.02%
2023/04/25	11.3	500.47	8	498.69	498.00	3.3	27,974	0.01%
2023/04/24	5.3	505.90	3.3	506.79	507.00	2	27,708	0.01%
2023/04/21	0.6	514.16	2.1	519.35	511.00	-1.5	27,776	-0.01%
2023/04/20	2.4	513.20	0.1	514.00	513.00	2.3	27,903	0.01%
2023/04/19	10.5	511.70	0.4	512.43	510.00	10.1	28,393	0.04%
2023/04/18	1	515.06	0.2	517.32	515.00	0.8	28,390	0.00%
2023/04/17	0.1	515.92	0.2	516.53	520.00	-0.1	28,529	0.00%
2023/04/14	2.4	515.58	2.4	516.94	516.00	-0.1	28,605	0.00%
2023/04/13	13.7	513.27	0.4	516.52	510.00	13.3	28,552	0.05%
2023/04/12	14	519.49	0.2	519.47	520.00	13.8	28,488	0.05%
2023/04/11	7.5	523.92	0.4	525.00	524.00	7	28,475	0.02%
2023/04/10	0	530.21	1.1	532.77	529.00	-1.1	28,640	0.00%
2023/04/07	1.7	530.59	1.2	530.00	531.00	0.5	28,687	0.00%
2023/04/06	1.1	527.11	1.1	529.93	530.00	0	28,691	0.00%
2023/03/31	2	534.00	3.4	536.36	533.00	-1.4	28,682	0.00%
2023/03/30	0.2	533.97	7.2	535.35	535.00	-7.1	28,524	-0.02%
2023/03/29	1.1	530.64	0.5	528.27	530.00	0.6	28,807	0.00%
2023/03/28	3.4	525.88	1.2	524.25	525.00	2.2	29,037	0.01%
2023/03/27	3.2	531.72	1.2	533.18	531.00	2	29,101	0.01%
2023/03/24	11.3	536.00	19.7	537.41	539.00	-8.4	29,626	-0.03%
2023/03/23	6.5	533.67	17	535.80	538.00	-10.5	29,664	-0.04%
2023/03/22	1	529.00	34	527.97	533.00	-33	29,729	-0.11%
2023/03/21	1	513.00	2.1	516.40	517.00	-1.1	29,578	0.00%
2023/03/20	6.1	513.49	0	514.00	512.00	6.1	29,623	0.02%
2023/03/17	0	0.00	9	516.80	518.00	-9	29,857	-0.03%
2023/03/16	7.8	506.38	3	507.00	505.00	4.8	29,759	0.02%
2023/03/15	1.5	512.18	0.1	515.00	511.00	1.4	30,002	0.00%
2023/03/14	5.6	511.29	1	511.00	510.00	4.6	30,291	0.02%
2023/03/13	1.7	513.61	3.2	515.90	516.00	-1.5	30,423	0.00%
2023/03/10	19.4	513.31	3	513.67	513.00	16.4	30,537	0.05%
2023/03/09	0	523.80	25.8	523.39	522.00	-25.8	30,832	-0.08%
2023/03/08	5.6	519.19	0	519.00	521.00	5.6	31,424	0.02%
2023/03/07	10	523.99	26.8	524.80	524.00	-16.7	31,652	-0.05%
2023/03/06	0.3	520.35	3.7	521.80	521.00	-3.4	31,886	-0.01%
2023/03/03	11.5	519.42	22.2	516.45	516.00	-10.8	32,186	-0.03%
2023/03/02	2.1	517.04	0.5	519.11	519.00	1.5	32,254	0.00%
2023/03/01	0.7	510.08	5.8	520.75	522.00	-5.2	32,536	-0.02%
2023/02/24	9.2	518.00	6.4	519.40	511.00	2.8	32,498	0.01%
2023/02/23	4.4	514.98	9.8	517.89	518.00	-5.4	32,298	-0.02%
2023/02/22	9	506.87	2.2	507.61	507.00	6.8	32,473	0.02%
2023/02/21	8.8	514.68	4.2	515.00	516.00	4.6	32,815	0.01%
2023/02/20	8.3	515.64	2.2	513.69	517.00	6.1	34,018	0.02%
2023/02/17	16.8	518.86	5	519.59	518.00	11.8	35,571	0.03%
2023/02/16	3.5	525.18	11.3	527.64	528.00	-7.8	36,136	-0.02%
2023/02/15	24.3	526.34	9	528.31	525.00	15.4	36,969	0.04%
2023/02/14	1	544.00	7.6	544.66	545.00	-6.6	36,474	-0.02%
2023/02/13	5.4	540.42	4.1	539.99	541.00	1.3	36,980	0.00%
2023/02/10	3.4	544.78	19.8	543.33	545.00	-16.4	37,131	-0.04%
2023/02/09	1	537.01	6.3	539.32	540.00	-5.3	37,247	-0.01%
2023/02/08	3.1	537.31	9.2	538.57	540.00	-6.1	37,407	-0.02%
2023/02/07	3.7	524.40	3.8	525.26	523.00	-0.2	37,484	0.00%
2023/02/06	7.7	528.80	1.3	530.00	526.00	6.4	37,468	0.02%
2023/02/03	1.4	537.65	16.1	539.80	542.00	-14.7	37,646	-0.04%
2023/02/02	3.9	538.64	12.4	539.92	540.00	-8.5	37,759	-0.02%
2023/02/01	6.3	528.71	11.5	527.68	530.00	-5.2	37,711	-0.01%
2023/01/31	14.3	527.52	9.8	525.26	522.00	4.5	37,910	0.01%
2023/01/30	9.5	537.82	78.6	538.12	543.00	-69.1	37,683	-0.18%
2023/01/17	1.2	501.83	3.4	502.51	503.00	-2.3	36,883	-0.01%
2023/01/16	2.2	503.95	15.8	504.43	505.00	-13.7	37,198	-0.04%
2023/01/13	8.7	502.13	51.2	502.96	500.00	-42.4	37,224	-0.11%
2023/01/12	4	486.37	18.2	486.16	486.50	-14.2	36,813	-0.04%
2023/01/11	4.1	484.24	10.6	485.36	484.50	-6.4	37,236	-0.02%
2023/01/10	10.3	484.57	15.4	484.45	486.00	-5.1	37,553	-0.01%
2023/01/09	7.5	472.23	30.1	473.83	481.00	-22.6	37,698	-0.06%
2023/01/06	2.1	457.11	2.1	457.94	458.50	0	37,829	0.00%
2023/01/05	0.1	457.00	5.3	457.89	458.50	-5.2	38,114	-0.01%
2023/01/04	0	452.00	1.1	453.50	449.50	-1	38,613	0.00%
2023/01/03	0.4	444.30	2	449.31	453.00	-1.7	39,888	0.00%
2022/12/30	12.4	453.94	10	452.25	448.50	2.3	40,170	0.01%
2022/12/29	5.8	445.00	5.5	444.35	446.00	0.3	40,314	0.00%
2022/12/28	21.5	448.96	6.2	448.58	451.00	15.3	40,705	0.04%
2022/12/27	4.3	459.87	3	460.17	457.00	1.3	40,835	0.00%
2022/12/26	6.8	455.19	13.3	456.04	456.50	-6.5	41,264	-0.02%
2022/12/23	23.2	456.11	1.1	455.62	455.00	22.1	41,920	0.05%
2022/12/22	1	467.50	5.1	467.20	468.00	-4.1	42,189	-0.01%
2022/12/21	8.2	459.83	3.1	460.33	459.00	5.2	42,527	0.01%
2022/12/20	13.6	460.68	1	466.05	457.50	12.6	42,340	0.03%
2022/12/19	2.1	466.97	4.1	465.56	466.50	-2	42,359	0.00%
2022/12/16	25.9	468.79	6.1	467.88	471.00	19.8	42,503	0.05%
2022/12/15	2.1	480.02	9	480.22	480.50	-6.9	42,205	-0.02%
2022/12/14	4.1	477.50	8.3	477.62	480.50	-4.1	42,204	-0.01%
2022/12/13	16.2	472.78	0.1	473.10	471.50	16	42,024	0.04%
2022/12/12	5	474.62	2	474.51	475.00	3	41,755	0.01%
2022/12/09	4.3	481.65	5.4	482.69	481.50	-1.1	42,057	0.00%
2022/12/08	7.3	470.67	2.1	472.00	471.50	5.3	42,010	0.01%
2022/12/07	10.1	479.45	7.1	480.96	475.00	3	41,933	0.01%
2022/12/06	9.6	482.05	8.9	485.09	478.00	0.7	41,599	0.00%
2022/12/05	8.2	491.42	0.1	495.96	489.00	8.1	41,283	0.02%
2022/12/02	4	493.66	3.2	494.00	492.50	0.8	41,276	0.00%
2022/12/01	13.4	503.70	9.4	503.30	498.50	4	41,382	0.01%
2022/11/30	2.1	485.01	4	488.12	490.00	-2	40,964	0.00%
2022/11/29	9.1	479.67	13.2	479.23	487.00	-4	40,277	-0.01%
2022/11/28	11.8	486.31	2.8	485.33	480.50	9	40,140	0.02%
2022/11/25	0.2	495.54	10.1	497.46	498.00	-9.9	40,144	-0.02%
2022/11/24	7.1	494.06	7.8	493.56	496.00	-0.7	40,134	0.00%
2022/11/23	4.3	493.56	5.4	492.06	492.00	-1.1	40,081	0.00%
2022/11/22	4.1	485.96	15.5	486.32	491.00	-11.4	39,966	-0.03%
2022/11/21	5.4	488.15	4.2	483.01	482.00	1.2	39,560	0.00%
2022/11/18	9.1	490.87	14.8	490.38	487.00	-5.7	39,221	-0.01%
2022/11/17	29.4	478.89	48.3	481.93	485.00	-18.9	38,864	-0.05%
2022/11/16	65.2	486.64	53.2	486.83	487.00	12	38,432	0.03%
2022/11/15	22.8	473.50	28.9	474.06	480.00	-6	37,352	-0.02%
2022/11/14	9.7	445.23	18.2	447.05	445.00	-8.5	35,699	-0.02%
2022/11/11	4.3	438.07	53.4	439.65	441.50	-49.1	34,964	-0.14%
2022/11/10	13.6	408.91	2.5	408.09	407.50	11.1	34,084	0.03%
2022/11/09	7.4	409.57	29.8	411.19	417.00	-22.5	33,896	-0.07%
2022/11/08	4.2	397.26	10.3	397.68	399.00	-6.1	33,380	-0.02%
2022/11/07	5.5	389.32	18.6	390.81	390.00	-13	33,175	-0.04%
2022/11/04	19.1	382.82	28	381.75	382.00	-8.9	32,981	-0.03%
2022/11/03	49.8	384.76	19	384.26	384.00	30.8	32,855	0.09%
2022/11/02	6.1	391.53	14.5	392.02	395.00	-8.5	32,546	-0.03%
2022/11/01	15	390.63	3.3	389.18	391.50	11.7	32,493	0.04%
2022/10/31	3.1	383.54	42.7	384.72	390.00	-39.6	32,349	-0.12%
2022/10/28	46.2	378.70	9.3	379.33	379.50	36.9	32,143	0.11%
2022/10/27	10.2	386.59	6.5	386.29	385.50	3.7	31,934	0.01%
2022/10/26	21.3	374.85	28.5	376.57	376.00	-7.2	31,837	-0.02%
2022/10/25	42.2	375.22	15.2	374.87	371.00	27	31,259	0.09%
2022/10/24	26.9	388.83	16	388.69	387.00	10.9	30,471	0.04%
2022/10/21	22	392.91	14.3	391.04	389.50	7.7	30,258	0.03%
2022/10/20	24.8	388.40	12.8	389.65	397.50	12.1	29,946	0.04%
2022/10/19	24.1	400.18	13.1	399.56	395.50	11	29,365	0.04%
2022/10/18	5.5	403.96	1.1	406.91	407.00	4.4	28,847	0.02%
2022/10/17	12.9	399.34	10.3	399.36	397.00	2.7	28,600	0.01%
2022/10/14	56.7	410.55	16.2	412.71	412.00	40.5	28,282	0.14%
2022/10/13	33.3	400.07	25.3	400.31	395.00	8	27,964	0.03%
2022/10/12	45.1	398.58	34	397.93	397.50	11.1	27,663	0.04%
2022/10/11	87.9	407.03	12.1	406.66	401.50	75.8	27,423	0.28%
2022/10/07	2.8	440.82	1.1	438.41	438.00	1.7	26,691	0.01%
2022/10/06	0.3	449.27	4.4	449.61	451.00	-4.1	26,693	-0.02%
2022/10/05	3.2	446.40	19.6	446.38	445.00	-16.3	26,921	-0.06%
2022/10/04	5.5	428.37	7.4	429.48	429.00	-1.9	26,530	-0.01%
2022/10/03	23	420.45	15.7	420.29	417.00	7.3	26,223	0.03%
2022/09/30	34.6	424.74	7.1	422.41	422.00	27.5	26,254	0.10%
2022/09/29	11.5	436.76	10.6	435.19	435.00	0.8	26,253	0.00%
2022/09/28	6	441.99	0.3	441.39	438.00	5.7	26,244	0.02%
2022/09/27	3.8	449.06	0.4	449.39	448.00	3.4	26,506	0.01%
2022/09/26	4.3	445.99	0	446.36	446.50	4.3	26,962	0.02%
2022/09/23	12.4	457.30	3.4	456.71	455.00	8.9	27,451	0.03%
2022/09/22	20.9	461.05	17.1	462.56	464.50	3.8	27,727	0.01%
2022/09/21	10.5	470.68	0	473.00	471.00	10.5	27,741	0.04%
2022/09/20	0.4	471.22	2	474.76	476.50	-1.6	27,593	-0.01%
2022/09/19	5.3	468.05	5	468.30	467.00	0.3	27,894	0.00%
2022/09/16	7.8	470.13	0.1	471.00	472.00	7.7	28,073	0.03%
2022/09/15	6.8	477.29	1.1	478.99	476.50	5.8	28,147	0.02%
2022/09/14	6.6	479.78	0.3	481.33	480.00	6.3	28,278	0.02%
2022/09/13	0.2	492.57	10.2	493.10	493.00	-9.9	28,455	-0.03%
2022/09/12	10	487.51	9.1	488.61	486.50	1	28,749	0.00%
2022/09/08	10.5	474.05	0.4	474.25	475.00	10.1	29,113	0.03%
2022/09/07	16.3	475.23	3	474.50	472.50	13.3	29,096	0.05%
2022/09/06	0.2	488.72	1.2	488.49	489.00	-1	29,112	0.00%
2022/09/05	1.9	485.33	1	486.50	486.00	0.9	29,439	0.00%
2022/09/02	13.2	487.45	7.3	486.82	485.00	5.9	29,720	0.02%
2022/09/01	27.8	492.63	9.8	490.74	490.50	18	29,578	0.06%
2022/08/31	2.2	500.33	8	498.32	505.00	-5.9	29,198	-0.02%
2022/08/30	13.5	497.95	1	500.00	496.00	12.5	28,856	0.04%
2022/08/29	8	496.99	19	498.97	498.50	-11	28,778	-0.04%
2022/08/26	1.2	512.79	2.3	513.52	512.00	-1.1	28,629	0.00%
2022/08/25	1.1	507.97	0.1	509.00	508.00	1	28,769	0.00%
2022/08/24	1.1	504.84	1	506.00	503.00	0.1	29,098	0.00%
2022/08/23	10.4	503.64	1	504.00	504.00	9.4	30,061	0.03%
2022/08/22	4.9	511.56	0.1	512.58	510.00	4.8	30,315	0.02%
2022/08/19	3.3	519.66	2	521.50	519.00	1.3	30,432	0.00%
2022/08/18	3.4	520.02	2.2	520.00	520.00	1.2	30,670	0.00%
2022/08/17	0.1	523.86	8.5	524.85	527.00	-8.4	30,742	-0.03%
2022/08/16	2.6	524.78	7.5	524.55	525.00	-4.9	30,586	-0.02%
2022/08/15	4.4	521.09	10.3	522.19	523.00	-5.9	30,524	-0.02%
2022/08/12	0.8	515.72	2.1	515.96	517.00	-1.3	30,547	0.00%
2022/08/11	0.2	511.50	12.5	512.20	514.00	-12.3	30,704	-0.04%
2022/08/10	15.9	500.91	1	500.02	500.00	14.9	30,818	0.05%
2022/08/09	2.1	505.55	2.1	505.62	510.00	0	30,879	0.00%
2022/08/08	0.2	512.95	1.2	511.83	512.00	-1	30,879	0.00%
2022/08/05	1.4	515.55	14.2	512.78	516.00	-12.9	31,041	-0.04%
2022/08/04	12.2	500.60	13.6	496.61	500.00	-1.4	31,033	0.00%
2022/08/03	8.3	494.40	8.6	496.61	501.00	-0.3	31,051	0.00%
2022/08/02	14.4	490.85	3.2	491.50	492.00	11.2	31,285	0.04%
2022/08/01	6.6	502.53	3.1	503.00	504.00	3.5	31,013	0.01%
2022/07/29	0	507.06	8.1	508.73	509.00	-8.1	31,151	-0.03%
2022/07/28	0.2	503.67	2.2	503.93	501.00	-2.1	31,006	-0.01%
2022/07/27	2.1	492.03	5	496.84	502.00	-2.9	30,718	-0.01%
2022/07/26	2.5	495.93	4	495.49	495.00	-1.5	30,869	0.00%
2022/07/25	5.3	500.93	2.8	500.64	499.50	2.5	31,179	0.01%
2022/07/22	5.3	502.99	8.6	503.24	503.00	-3.3	31,681	-0.01%
2022/07/21	9.2	496.27	9.2	497.84	501.00	0	32,190	0.00%
2022/07/20	8.6	498.06	5.3	500.42	495.00	3.3	32,415	0.01%
2022/07/19	3.3	489.66	3.6	489.74	491.00	-0.4	32,545	0.00%
2022/07/18	11.6	494.45	7.2	495.05	495.50	4.4	32,701	0.01%
2022/07/15	36.7	485.90	39	487.32	492.50	-2.4	32,356	-0.01%
2022/07/14	18	470.19	9.2	473.89	475.00	8.8	31,952	0.03%
2022/07/13	3.4	469.39	16.4	470.53	470.50	-13	31,697	-0.04%
2022/07/12	19.1	450.86	11.4	451.07	449.50	7.6	31,226	0.02%
2022/07/11	5.3	467.91	12.2	466.19	462.00	-6.9	31,311	-0.02%
2022/07/08	14.7	465.86	12.5	464.27	467.00	2.2	31,263	0.01%
2022/07/07	4.4	451.82	23.5	448.42	457.50	-19.1	31,229	-0.06%
2022/07/06	19.5	436.89	23.1	438.99	435.50	-3.6	30,937	-0.01%
2022/07/05	16.6	437.27	35.9	438.99	446.00	-19.2	30,873	-0.06%
2022/07/04	11	445.69	101.9	446.33	440.00	-90.9	30,506	-0.30%	大賣/
2022/07/01	44.4	463.83	19.4	453.96	453.50	25	30,347	0.08%
2022/06/30	29.3	479.81	25.5	480.64	476.00	3.8	29,946	0.01%
2022/06/29	2.9	492.18	8.8	493.17	491.00	-5.9	29,671	-0.02%
2022/06/28	6.3	498.19	5	497.50	497.50	1.3	29,540	0.00%
2022/06/27	19.2	502.56	15.5	502.26	498.50	3.7	29,972	0.01%
2022/06/24	12.4	489.97	15.2	488.30	486.50	-2.7	29,589	-0.01%
2022/06/23	10.1	488.36	4.4	488.23	485.50	5.7	29,563	0.02%
2022/06/22	8.1	496.34	2.3	497.38	494.50	5.8	29,273	0.02%
2022/06/21	1.2	499.52	5.4	501.61	505.00	-4.2	29,091	-0.01%
2022/06/20	28.4	497.93	38.4	496.60	498.00	-10	28,969	-0.03%
2022/06/17	37.3	501.49	3	500.84	501.00	34.3	28,737	0.12%
2022/06/16	9.7	509.79	23.4	511.27	508.00	-13.7	28,369	-0.05%
2022/06/15	29.4	510.55	5	511.39	509.00	24.3	28,692	0.08%
2022/06/14	17.5	510.30	8.1	511.91	513.00	9.4	29,113	0.03%
2022/06/13	22	516.45	3.1	517.98	516.00	19	29,231	0.06%
2022/06/10	13.3	531.97	4	532.00	530.00	9.3	29,915	0.03%
2022/06/09	3.1	540.66	1.1	541.00	541.00	2	30,121	0.01%
2022/06/08	3	543.99	0.2	542.05	544.00	2.8	30,495	0.01%
2022/06/07	4.9	534.93	1	536.00	535.00	3.9	30,939	0.01%
2022/06/06	1.7	540.82	1	541.04	540.00	0.6	31,482	0.00%
2022/06/02	2.6	541.59	0.6	543.48	540.00	1.9	32,503	0.01%
2022/06/01	11.1	551.97	1.3	551.47	549.00	9.8	33,586	0.03%
2022/05/31	1.3	546.66	4.8	552.21	560.00	-3.5	34,031	-0.01%
2022/05/30	1.3	542.07	8.9	541.96	547.00	-7.7	33,392	-0.02%
2022/05/27	0.1	526.27	8	526.14	530.00	-7.9	33,493	-0.02%
2022/05/26	9.7	516.23	0.3	519.03	514.00	9.4	34,140	0.03%
2022/05/25	1	522.08	4.2	524.40	524.00	-3.2	35,151	-0.01%
2022/05/24	3.8	524.43	3	525.29	520.00	0.7	36,006	0.00%
2022/05/23	0.3	530.24	0	533.00	528.00	0.2	36,242	0.00%
2022/05/20	13.9	527.81	27.1	526.89	530.00	-13.3	36,525	-0.04%
2022/05/19	20.9	523.32	5.4	523.71	522.00	15.5	36,544	0.04%
2022/05/18	1.7	536.62	4.2	537.94	538.00	-2.5	36,409	-0.01%
2022/05/17	17.1	530.14	15.8	530.03	530.00	1.3	36,201	0.00%
2022/05/16	0.3	519.74	5.4	520.22	520.00	-5.2	36,213	-0.01%
2022/05/13	11.8	509.82	3.3	510.07	511.00	8.5	36,226	0.02%
2022/05/12	18.9	511.91	18	509.33	505.00	0.9	36,205	0.00%
2022/05/11	22.5	523.88	12.2	522.65	521.00	10.3	36,111	0.03%
2022/05/10	13.2	510.26	12.1	509.99	518.00	1.1	36,236	0.00%
2022/05/09	5	521.82	4.9	522.56	520.00	0.1	36,043	0.00%
2022/05/06	7	528.67	2	528.01	528.00	5	36,311	0.01%
2022/05/05	0.3	541.89	2.8	541.47	542.00	-2.5	36,719	-0.01%
2022/05/04	0.7	534.72	0.2	534.23	534.00	0.6	36,878	0.00%
2022/05/03	6.5	535.63	4.6	534.99	531.00	2	37,474	0.01%
2022/04/29	2.6	539.88	4.6	540.74	538.00	-2	37,822	-0.01%
2022/04/28	10.5	527.35	7	527.74	531.00	3.5	38,037	0.01%
2022/04/27	31	529.30	5.1	529.59	526.00	25.9	38,056	0.07%
2022/04/26	14.2	546.80	5.4	545.02	546.00	8.7	37,799	0.02%
2022/04/25	46.9	548.54	13.1	547.85	547.00	33.8	37,929	0.09%
2022/04/22	14	558.04	0	0.00	558.00	14	38,201	0.04%
2022/04/21	3.1	567.57	1.1	566.32	565.00	2	39,298	0.01%
2022/04/20	2.8	564.63	4.3	569.33	570.00	-1.5	39,626	0.00%
2022/04/19	5.1	565.62	9.3	566.87	565.00	-4.2	39,813	-0.01%
2022/04/18	7.1	561.20	0.3	563.00	561.00	6.9	40,089	0.02%
2022/04/15	38.2	562.77	17.1	563.01	562.00	21.1	40,464	0.05%
2022/04/14	7.6	574.66	3.6	575.34	573.00	4	40,632	0.01%
2022/04/13	0.7	573.55	10.2	569.99	573.00	-9.5	41,201	-0.02%
2022/04/12	10.2	556.70	3	559.39	557.00	7.2	41,763	0.02%
2022/04/11	28	561.67	11.1	561.76	558.00	16.9	42,575	0.04%
2022/04/08	11.2	567.39	5.2	567.07	567.00	6.1	43,114	0.01%
2022/04/07	38.4	569.45	4.8	569.36	566.00	33.6	42,975	0.08%
2022/04/06	14	577.94	1.1	577.18	578.00	12.9	42,670	0.03%
2022/04/01	18.1	585.56	8.5	586.12	589.00	9.6	42,608	0.02%
2022/03/31	0.1	595.93	0.2	596.47	597.00	-0.1	42,383	0.00%
2022/03/30	1.1	598.00	32.2	599.01	600.00	-31.1	42,190	-0.07%
2022/03/29	1	585.03	16.1	586.93	589.00	-15.1	41,780	-0.04%
2022/03/28	25.6	583.14	1.1	584.86	584.00	24.5	41,696	0.06%
2022/03/25	0.8	595.27	13.5	596.34	598.00	-12.7	41,541	-0.03%
2022/03/24	0.2	588.42	2.6	588.98	591.00	-2.4	41,462	-0.01%
2022/03/23	0.4	587.89	5.2	589.70	590.00	-4.8	41,530	-0.01%
2022/03/22	1.6	580.29	0.2	582.98	583.00	1.4	41,462	0.00%
2022/03/21	4.5	585.71	6.4	587.01	586.00	-1.9	41,489	0.00%
2022/03/18	10.5	579.66	10.3	579.06	581.00	0.2	41,509	0.00%
2022/03/17	11.5	579.71	34.2	578.78	582.00	-22.7	41,034	-0.06%
2022/03/16	26.3	558.43	1	559.00	558.00	25.3	40,193	0.06%
2022/03/15	64.7	559.90	23.3	558.96	558.00	41.3	39,654	0.10%
2022/03/14	14.1	574.18	14	572.79	572.00	0.1	38,771	0.00%
2022/03/11	42.6	575.88	6.1	578.74	575.00	36.6	38,519	0.10%
2022/03/10	9.2	586.57	14.2	586.63	587.00	-5	38,267	-0.01%
2022/03/09	25.6	570.39	2.7	570.51	568.00	23	37,892	0.06%
2022/03/08	53.3	565.14	8.5	564.68	563.00	44.9	37,776	0.12%
2022/03/07	64.7	578.07	9.4	576.79	576.00	55.3	36,818	0.15%
2022/03/04	43.1	595.19	16.5	595.88	595.00	26.6	36,413	0.07%
2022/03/03	22.1	602.30	0.3	603.00	602.00	21.8	35,872	0.06%
2022/03/02	12.7	602.06	1	604.00	601.00	11.7	35,752	0.03%
2022/03/01	32.4	602.57	5	604.03	604.00	27.4	35,275	0.08%
2022/02/25	61.9	604.98	52.2	606.71	604.00	9.7	34,503	0.03%
2022/02/24	56.6	613.03	6.6	611.76	604.00	50	33,345	0.15%
2022/02/23	25.4	625.59	17	625.00	625.00	8.4	32,459	0.03%
2022/02/22	38.7	626.50	3.1	625.76	627.00	35.6	32,519	0.11%
2022/02/21	4.3	633.11	0	635.00	632.00	4.3	32,286	0.01%
2022/02/18	19.5	637.66	15.2	637.03	637.00	4.3	32,218	0.01%
2022/02/17	0.3	644.99	1.1	643.27	645.00	-0.8	32,220	0.00%
2022/02/16	7.7	642.93	26.3	644.38	646.00	-18.7	32,177	-0.06%
2022/02/15	30.9	635.63	32	634.00	633.00	-1.1	32,021	0.00%
2022/02/14	33.7	636.23	2.5	637.60	637.00	31.2	31,963	0.10%
2022/02/11	39.3	647.02	20.1	649.98	650.00	19.1	31,766	0.06%
2022/02/10	23.2	642.72	35.2	645.30	649.00	-12	31,980	-0.04%
2022/02/09	3.7	632.69	1	633.99	633.00	2.6	31,733	0.01%
2022/02/08	6.3	636.63	6	641.00	628.00	0.3	31,787	0.00%
2022/02/07	15.9	636.96	4.2	635.48	635.00	11.7	31,425	0.04%
2022/01/26	23.9	638.30	31.2	636.37	636.00	-7.3	30,649	-0.02%
2022/01/25	32.4	641.54	18.2	641.59	641.00	14.3	30,403	0.05%
2022/01/24	15.3	642.72	9.3	646.68	653.00	5.9	29,800	0.02%
2022/01/21	46.5	641.26	8.6	641.29	641.00	37.9	29,444	0.13%
2022/01/20	24	651.54	2	654.50	651.00	22	28,894	0.08%
2022/01/19	10.6	655.44	7.4	653.48	654.00	3.2	28,369	0.01%
2022/01/18	10.2	671.19	5.8	670.04	662.00	4.5	28,030	0.02%
2022/01/17	10	683.64	23.2	683.62	683.00	-13.2	27,585	-0.05%
2022/01/14	8.6	668.67	28.1	669.52	672.00	-19.4	26,825	-0.07%
2022/01/13	7.6	658.10	7.8	658.12	661.00	-0.2	25,511	0.00%
2022/01/12	4.1	655.17	25.8	656.50	660.00	-21.7	25,150	-0.09%
2022/01/11	24.1	643.34	13.5	645.82	651.00	10.6	24,793	0.04%
2022/01/10	9.1	633.99	21.5	639.23	643.00	-12.3	24,559	-0.05%
2022/01/07	36.3	639.44	20.4	640.09	634.00	15.9	24,807	0.06%
2022/01/06	11.9	640.05	37.1	639.30	644.00	-25.2	24,402	-0.10%
2022/01/05	43.9	655.91	24.7	657.63	650.00	19.3	23,830	0.08%
2022/01/04	31.3	651.73	92.6	651.36	656.00	-61.3	23,113	-0.27%
2022/01/03	17.1	629.12	39.9	628.84	631.00	-22.8	22,096	-0.10%
2021/12/30	3.2	618.19	6.2	617.00	615.00	-2.9	21,411	-0.01%
2021/12/29	6.5	616.41	7.5	616.93	616.00	-1.1	21,625	0.00%
2021/12/28	4.1	613.96	19.1	614.12	615.00	-14.9	21,780	-0.07%
2021/12/27	1.2	607.91	6.3	608.39	606.00	-5.2	21,565	-0.02%
2021/12/24	0	604.50	6.2	606.98	604.00	-6.1	21,905	-0.03%
2021/12/23	2.1	604.43	14.3	606.59	606.00	-12.2	22,229	-0.05%
2021/12/22	0.2	599.00	0.1	599.00	600.00	0.1	22,772	0.00%
2021/12/21	11.4	598.87	6.1	597.19	597.00	5.3	22,887	0.02%
2021/12/20	8.4	599.89	0	0.00	598.00	8.4	22,928	0.04%
2021/12/17	6	601.17	7.5	601.10	607.00	-1.5	22,850	-0.01%
2021/12/16	0	602.50	11	604.00	605.00	-11	22,810	-0.05%
2021/12/15	14.1	597.97	0.4	600.00	600.00	13.7	23,123	0.06%
2021/12/14	9.6	598.08	2	598.01	599.00	7.6	23,438	0.03%
2021/12/13	2.1	606.46	4.5	606.90	601.00	-2.4	23,437	-0.01%
2021/12/10	0.1	604.29	1	606.00	605.00	-0.9	23,532	0.00%
2021/12/09	5.1	604.99	5	604.60	608.00	0	23,598	0.00%
2021/12/08	2	608.00	0.5	608.39	602.00	1.5	23,667	0.01%
2021/12/07	0.4	599.38	0	600.00	607.00	0.4	23,591	0.00%
2021/12/06	3.2	600.29	0.1	607.20	600.00	3.2	23,593	0.01%
2021/12/03	5.1	611.55	1.1	609.00	608.00	4	23,830	0.02%
2021/12/02	1.5	607.70	20.3	613.73	615.00	-18.8	23,887	-0.08%
2021/12/01	0.3	598.67	22.2	596.58	600.00	-21.9	24,062	-0.09%
2021/11/30	34.3	594.30	13.6	594.97	596.00	20.7	24,563	0.08%
2021/11/29	5.6	594.63	2	596.00	593.00	3.6	23,931	0.02%
2021/11/26	11.8	595.59	5	593.04	596.00	6.8	24,042	0.03%
2021/11/25	304	604.99	2	601.52	603.00	302	24,477	1.23%	大買/鉅額交易
2021/11/24	6.7	605.96	0.3	607.33	603.00	6.4	24,888	0.03%
2021/11/23	2.4	611.54	7.1	613.70	612.00	-4.7	24,999	-0.02%
2021/11/22	0.3	615.00	2	616.16	615.00	-1.7	25,405	-0.01%
2021/11/19	4	619.75	13	619.29	618.00	-9	25,525	-0.04%
2021/11/18	0.1	609.00	6.2	611.34	613.00	-6.2	25,347	-0.02%
2021/11/17	1	611.97	3.4	611.44	610.00	-2.4	25,574	-0.01%
2021/11/16	0	609.33	6.3	610.73	610.00	-6.3	26,005	-0.02%
2021/11/15	1.1	608.82	2.3	608.88	608.00	-1.2	26,303	0.00%
2021/11/12	2.1	609.39	5.3	607.27	604.00	-3.2	26,772	-0.01%
2021/11/11	4.4	602.54	2.4	605.25	606.00	2	27,033	0.01%
2021/11/10	3	609.31	7.4	610.17	612.00	-4.4	27,047	-0.02%
2021/11/09	1.2	611.82	24.4	612.52	611.00	-23.3	27,155	-0.09%
2021/11/08	3.2	600.60	3.2	600.31	602.00	0	26,754	0.00%
2021/11/05	1.1	596.04	8	597.59	600.00	-6.9	26,758	-0.03%
2021/11/04	4.3	585.72	1	593.00	587.00	3.3	26,490	0.01%
2021/11/03	0	592.65	0	593.00	592.00	0	26,481	0.00%
2021/11/02	2.2	595.68	2.1	591.16	592.00	0.1	26,538	0.00%
2021/11/01	0.2	590.05	4	590.00	590.00	-3.8	26,537	-0.01%
2021/10/29	4.2	589.80	1.2	590.22	590.00	3.1	26,607	0.01%
2021/10/28	1.2	594.25	0	595.00	595.00	1.2	26,557	0.00%
2021/10/27	0.1	595.82	1.2	598.42	599.00	-1	26,672	0.00%
2021/10/26	5	595.60	10.1	597.60	599.00	-5.1	26,739	-0.02%
2021/10/25	5.1	593.07	0.1	594.00	593.00	5	26,792	0.02%
2021/10/22	0.4	596.00	6.2	599.61	600.00	-5.8	27,115	-0.02%
2021/10/21	0.1	596.36	3.5	600.84	596.00	-3.4	27,178	-0.01%
2021/10/20	1.1	603.54	5.3	599.27	598.00	-4.2	27,268	-0.02%
2021/10/19	1.1	594.19	13.7	598.37	600.00	-12.7	27,250	-0.05%
2021/10/18	9.1	597.54	14.3	598.86	590.00	-5.2	27,394	-0.02%
2021/10/15	9.2	594.28	96.6	594.23	600.00	-87.4	27,505	-0.32%
2021/10/14	2.3	574.10	2.1	578.92	573.00	0.3	26,875	0.00%
2021/10/13	1	571.99	0	0.00	571.00	1	27,320	0.00%
2021/10/12	6	568.25	1.1	571.13	575.00	4.9	27,970	0.02%
2021/10/08	64.5	578.41	0.1	577.00	575.00	64.4	27,894	0.23%
2021/10/07	20.3	577.57	17.2	580.29	580.00	3	28,229	0.01%
2021/10/06	4.5	568.28	0	569.00	571.00	4.5	28,639	0.02%
2021/10/05	13.5	564.56	5	566.20	572.00	8.5	28,619	0.03%
2021/10/04	6.9	572.14	3.1	571.02	572.00	3.8	28,539	0.01%
2021/10/01	19.4	572.77	1	572.00	574.00	18.4	28,542	0.06%
2021/09/30	6.9	579.60	2.1	581.93	580.00	4.8	28,214	0.02%
2021/09/29	36.6	580.19	0	0.00	580.00	36.6	27,922	0.13%
2021/09/28	2.5	593.52	2.1	594.06	594.00	0.4	27,582	0.00%
2021/09/27	2.3	595.64	5	600.97	602.00	-2.8	27,608	-0.01%
2021/09/24	6.6	594.41	5.3	594.83	598.00	1.3	27,588	0.00%
2021/09/23	5.4	589.67	3.3	591.30	588.00	2.2	27,724	0.01%
2021/09/22	28.1	586.45	4.2	586.58	586.00	23.9	27,840	0.09%
2021/09/17	0.6	602.63	2.1	602.63	600.00	-1.5	27,413	-0.01%
2021/09/16	14.8	601.48	6.1	599.75	600.00	8.8	27,048	0.03%
2021/09/15	4.8	609.26	1.1	610.00	607.00	3.7	26,949	0.01%
2021/09/14	3.6	613.18	3	614.67	613.00	0.6	27,131	0.00%
2021/09/13	7.5	617.18	2	614.51	615.00	5.5	27,354	0.02%
2021/09/10	1.1	619.08	6.4	618.86	622.00	-5.2	27,838	-0.02%
2021/09/09	3	613.30	4.9	615.73	619.00	-1.9	28,111	-0.01%
2021/09/08	5.2	616.67	25.3	616.96	619.00	-20	28,180	-0.07%
2021/09/07	9.1	626.31	13.3	625.63	623.00	-4.2	27,980	-0.01%
2021/09/06	35.5	632.64	51.3	632.05	631.00	-15.8	27,971	-0.06%
2021/09/03	0.2	616.26	33.1	617.74	620.00	-32.9	27,449	-0.12%
2021/09/02	4.2	611.94	6.7	612.23	607.00	-2.5	27,066	-0.01%
2021/09/01	3	609.00	13.4	612.23	613.00	-10.4	26,999	-0.04%
2021/08/31	3.1	604.16	19.6	605.57	614.00	-16.5	26,721	-0.06%
2021/08/30	0	599.00	20	602.04	605.00	-20	26,128	-0.08%
2021/08/27	3.1	597.31	9.3	596.87	599.00	-6.2	25,782	-0.02%
2021/08/26	7.9	594.32	20	597.71	594.00	-12.1	25,682	-0.05%
2021/08/25	6.3	580.82	21.4	580.09	585.00	-15.1	25,316	-0.06%
2021/08/24	7.1	573.14	1.3	573.01	572.00	5.8	25,155	0.02%
2021/08/23	16.5	570.16	20.2	568.03	566.00	-3.7	25,251	-0.01%
2021/08/20	26	554.97	25.1	555.92	552.00	0.9	25,175	0.00%
2021/08/19	22.7	564.30	2.2	561.61	559.00	20.5	25,451	0.08%
2021/08/18	15.7	570.72	5.2	571.54	574.00	10.6	25,116	0.04%
2021/08/17	3.6	579.50	18	580.00	580.00	-14.4	24,938	-0.06%
2021/08/16	5.4	580.94	8.1	580.25	584.00	-2.8	24,674	-0.01%
2021/08/13	16.3	580.56	5	579.80	581.00	11.3	24,808	0.05%
2021/08/12	0.4	585.66	1.8	586.00	586.00	-1.4	24,928	-0.01%
2021/08/11	1.4	586.95	0.6	586.16	590.00	0.8	25,152	0.00%
2021/08/10	0.1	589.88	0.1	591.00	591.00	0	25,546	0.00%
2021/08/09	2.2	584.77	1.1	594.51	595.00	1.1	26,196	0.00%
2021/08/06	5.1	591.00	1.3	591.08	591.00	3.8	26,530	0.01%
2021/08/05	5	595.00	2.7	595.86	596.00	2.4	27,414	0.01%
2021/08/04	9.1	596.09	1.5	595.59	596.00	7.6	29,354	0.03%
2021/08/03	0.1	590.00	23.1	592.74	594.00	-23	30,002	-0.08%
2021/08/02	0.2	581.28	6.8	585.91	590.00	-6.6	29,962	-0.02%
2021/07/30	2.2	580.55	3.4	580.71	580.00	-1.2	30,038	0.00%
2021/07/29	19	579.67	273.9	580.92	583.00	-254.9	30,233	-0.84%	大賣/鉅額交易
2021/07/28	11.3	575.66	4.1	574.30	579.00	7.2	30,333	0.02%
2021/07/27	10.3	581.52	73.5	581.91	580.00	-63.2	30,401	-0.21%
2021/07/26	7.7	582.87	605.2	581.58	580.00	-597.6	30,799	-1.94%	大賣/鉅額交易
2021/07/23	38.5	584.35	10.1	586.43	585.00	28.3	30,969	0.09%
2021/07/22	1.1	590.92	7.7	591.68	591.00	-6.6	31,114	-0.02%
2021/07/21	6.4	583.04	2.1	581.14	585.00	4.3	31,118	0.01%
2021/07/20	108.6	581.02	3.5	582.22	581.00	105.1	31,202	0.34%	大買/鉅額交易
2021/07/19	37.3	581.19	17.8	579.84	582.00	19.5	31,407	0.06%
2021/07/16	40	591.42	8.2	590.57	589.00	31.8	31,294	0.10%
2021/07/15	3.6	611.94	9.7	611.61	614.00	-6.1	30,968	-0.02%
2021/07/14	2.2	612.39	53.7	611.01	613.00	-51.5	31,179	-0.17%
2021/07/13	10	606.20	59.7	604.02	607.00	-49.7	30,943	-0.16%
2021/07/12	11.3	593.19	13.8	593.83	593.00	-2.4	30,876	-0.01%
2021/07/09	19.8	581.54	0.2	583.00	584.00	19.6	30,911	0.06%
2021/07/08	8.2	588.89	0.1	590.00	588.00	8.1	30,928	0.03%
2021/07/07	12.6	591.00	2.3	592.27	594.00	10.3	31,008	0.03%
2021/07/06	16.1	591.62	24.3	591.04	592.00	-8.3	31,101	-0.03%
2021/07/05	27.2	592.50	1.3	595.32	591.00	25.9	31,340	0.08%
2021/07/02	98.1	589.00	10.6	589.05	588.00	87.5	31,258	0.28%
2021/07/01	174.5	593.69	1.1	593.00	593.00	173.5	31,362	0.55%	大買/鉅額交易
2021/06/30	110.1	598.06	5.2	596.55	595.00	104.9	31,667	0.33%	大買/鉅額交易
2021/06/29	65.4	594.20	34.5	594.55	595.00	30.9	31,970	0.10%
2021/06/28	3.8	587.47	2.2	588.36	590.00	1.6	32,137	0.00%
2021/06/25	20.2	592.99	6.1	591.35	591.00	14	32,438	0.04%
2021/06/24	12.2	591.34	1	592.00	590.00	11.2	32,754	0.03%
2021/06/23	34.1	589.44	24.4	592.86	595.00	9.7	33,092	0.03%
2021/06/22	56	582.52	22.1	581.77	578.00	33.9	33,647	0.10%
2021/06/21	91.4	587.14	11	583.20	583.00	80.4	34,968	0.23%
2021/06/18	44.1	603.61	28.3	602.96	603.00	15.9	34,720	0.05%
2021/06/17	21.5	599.57	10.3	602.01	606.00	11.2	34,743	0.03%
2021/06/16	45.4	606.35	2.1	606.48	605.00	43.4	35,540	0.12%
2021/06/15	121.4	607.02	23.7	607.24	609.00	97.7	35,598	0.27%	大買/
2021/06/11	34.3	600.61	25.4	602.01	602.00	8.9	35,823	0.02%
2021/06/10	27.1	595.17	116	590.46	599.00	-88.9	36,035	-0.25%	大賣/
2021/06/09	38.8	584.85	32.2	584.66	586.00	6.6	36,016	0.02%
2021/06/08	1.5	591.20	3	594.97	589.00	-1.5	36,234	0.00%
2021/06/07	31.2	592.87	11.5	592.23	592.00	19.7	36,918	0.05%
2021/06/04	35.3	591.98	29.6	594.54	595.00	5.7	37,301	0.02%
2021/06/03	55.4	598.05	20.5	597.99	596.00	34.9	38,183	0.09%
2021/06/02	65.2	595.46	3.2	596.25	595.00	62	38,551	0.16%
2021/06/01	38.2	597.73	44.5	597.09	598.00	-6.4	39,517	-0.02%
2021/05/31	34.4	594.22	13.5	596.03	597.00	21	40,346	0.05%
2021/05/28	0.1	586.92	27.6	588.63	590.00	-27.5	40,639	-0.07%
2021/05/27	34.5	575.69	31.2	579.40	582.00	3.3	41,053	0.01%
2021/05/26	21.5	585.47	9.3	584.17	585.00	12.2	41,879	0.03%
2021/05/25	16.5	581.89	41.6	577.06	583.00	-25.1	42,287	-0.06%
2021/05/24	38.3	568.87	7.4	570.13	568.00	30.9	42,837	0.07%
2021/05/21	11	569.37	47.3	573.19	573.00	-36.2	43,410	-0.08%
2021/05/20	21.8	562.97	5.1	561.82	567.00	16.6	43,561	0.04%
2021/05/19	17	568.08	13.3	567.91	567.00	3.7	43,903	0.01%
2021/05/18	15.5	564.01	42.6	563.31	572.00	-27.1	44,304	-0.06%
2021/05/17	28.4	548.16	32.5	547.96	549.00	-4.1	45,369	-0.01%
2021/05/14	14.3	555.62	70.6	554.69	557.00	-56.2	45,319	-0.12%
2021/05/13	35.4	555.03	85.2	548.94	547.00	-49.9	45,467	-0.11%
2021/05/12	85.1	555.63	95.1	557.27	560.00	-10	45,166	-0.02%
2021/05/11	63	575.28	24.7	572.14	571.00	38.3	44,280	0.09%
2021/05/10	15.6	590.93	1.2	589.52	589.00	14.5	44,416	0.03%
2021/05/07	2.1	596.01	13.5	594.91	599.00	-11.4	45,584	-0.03%
2021/05/06	18.1	583.23	5.2	582.74	587.00	12.9	46,722	0.03%
2021/05/05	22.4	587.15	18.5	586.30	585.00	3.9	47,208	0.01%
2021/05/04	25.7	589.23	14.2	589.34	591.00	11.5	48,387	0.02%
2021/05/03	39.5	590.74	19.6	589.70	588.00	19.9	49,264	0.04%
2021/04/29	16.2	601.81	24.5	603.83	600.00	-8.3	50,651	-0.02%
2021/04/28	28.9	604.22	2.6	604.60	602.00	26.3	51,603	0.05%
2021/04/27	17.3	607.58	13.1	609.38	610.00	4.2	52,569	0.01%
2021/04/26	10.1	607.17	14	608.55	610.00	-3.9	52,974	-0.01%
2021/04/23	3.1	598.65	13.2	599.45	602.00	-10.1	53,221	-0.02%
2021/04/22	21.8	593.61	18.8	594.20	591.00	3	54,289	0.01%
2021/04/21	22.3	595.20	4.8	594.57	592.00	17.5	54,977	0.03%
2021/04/20	9.2	598.57	3.8	598.72	602.00	5.4	55,381	0.01%
2021/04/19	20	602.78	8.3	603.87	603.00	11.7	55,639	0.02%
2021/04/16	52.6	605.90	58.1	606.67	610.00	-5.5	56,050	-0.01%
2021/04/15	13.8	611.63	18.2	615.30	619.00	-4.4	56,233	-0.01%
2021/04/14	9.5	605.08	7.6	607.41	612.00	1.9	56,528	0.00%
2021/04/13	14.3	606.43	11.5	608.61	605.00	2.8	56,911	0.00%
2021/04/12	11.4	610.87	3.3	611.82	605.00	8.1	57,051	0.01%
2021/04/09	19	610.65	39.9	611.80	610.00	-20.9	57,321	-0.04%
2021/04/08	26.2	607.65	20.5	608.35	613.00	5.7	57,365	0.01%
2021/04/07	32.3	610.09	21.4	609.65	610.00	10.9	57,737	0.02%
2021/04/06	9.8	612.08	42.3	610.37	610.00	-32.6	57,660	-0.06%
2021/04/01	16.6	599.21	39.6	598.34	602.00	-22.9	57,368	-0.04%
2021/03/31	24.7	590.64	78.2	591.75	587.00	-53.5	56,856	-0.09%
2021/03/30	22.1	598.03	238.2	594.36	597.00	-216.1	56,461	-0.38%	大賣/鉅額交易
2021/03/29	16.7	598.08	29	599.62	599.00	-12.3	56,211	-0.02%
2021/03/26	15.9	588.65	34.4	585.63	590.00	-18.6	55,953	-0.03%
2021/03/25	36.3	574.98	175.6	573.96	575.00	-139.2	55,920	-0.25%	大賣/鉅額交易
2021/03/24	90.9	578.20	23.1	578.06	576.00	67.8	55,457	0.12%
2021/03/23	10.9	597.67	3.2	600.00	594.00	7.7	54,309	0.01%
2021/03/22	37.3	589.35	53.7	592.35	593.00	-16.4	54,686	-0.03%
2021/03/19	57.6	593.27	20.1	593.27	591.00	37.5	54,782	0.07%
2021/03/18	33.4	606.47	5.1	606.23	602.00	28.3	54,107	0.05%
2021/03/17	40.7	605.43	73	608.73	604.00	-32.3	54,378	-0.06%
2021/03/16	3	611.13	3	610.80	613.00	0	54,428	0.00%
2021/03/15	16.5	611.48	0.9	610.66	611.00	15.6	54,533	0.03%
2021/03/12	15.6	613.27	24.4	613.13	614.00	-8.8	54,756	-0.02%
2021/03/11	39.1	607.79	50.6	608.06	609.00	-11.4	54,940	-0.02%
2021/03/10	21.6	596.10	14	596.29	597.00	7.6	54,886	0.01%
2021/03/09	65.2	589.40	50.2	590.31	595.00	15	54,812	0.03%
2021/03/08	42.7	602.78	3	598.74	598.00	39.7	54,509	0.07%
2021/03/05	60.7	594.29	46.8	597.94	601.00	13.9	54,407	0.03%
2021/03/04	38.3	603.85	4.6	603.08	601.00	33.7	55,072	0.06%
2021/03/03	25.3	611.49	18.8	614.90	622.00	6.5	54,495	0.01%
2021/03/02	10	614.13	13.5	617.00	609.00	-3.5	54,173	-0.01%
2021/02/26	60.9	612.00	3.1	609.65	606.00	57.8	53,964	0.11%
2021/02/25	4	632.97	15.7	634.55	635.00	-11.6	52,692	-0.02%
2021/02/24	51	629.66	19.3	627.71	625.00	31.7	52,607	0.06%
2021/02/23	46.1	638.87	32.1	640.25	641.00	14	52,044	0.03%
2021/02/22	16.6	654.18	4.2	658.82	650.00	12.5	51,947	0.02%
2021/02/19	31.8	652.29	32.3	651.62	652.00	-0.5	52,176	0.00%
2021/02/18	14.6	660.26	14.1	660.37	660.00	0.4	52,545	0.00%
2021/02/17	53.6	664.55	30.7	663.62	663.00	22.9	53,026	0.04%
2021/02/05	41.7	633.14	15.1	637.00	632.00	26.7	51,751	0.05%
2021/02/04	22.8	627.32	14.7	625.53	627.00	8	51,532	0.02%
2021/02/03	17.1	636.90	17.4	634.82	630.00	-0.3	51,372	0.00%
2021/02/02	69.9	629.52	26.1	631.05	632.00	43.7	51,141	0.09%
2021/02/01	21.7	600.71	23.6	597.34	611.00	-1.9	50,489	0.00%
2021/01/29	37.3	604.27	19.5	599.42	591.00	17.8	49,869	0.04%
2021/01/28	34.9	601.97	28	601.78	601.00	7	48,943	0.01%
2021/01/27	26.9	618.47	18.6	618.06	615.00	8.3	47,962	0.02%
2021/01/26	51.3	622.94	61.1	619.69	617.00	-9.8	47,470	-0.02%
2021/01/25	63	636.42	40.7	632.79	633.00	22.3	46,362	0.05%
2021/01/22	107.3	656.85	23.6	657.27	649.00	83.7	45,606	0.18%	大買/
2021/01/21	59.1	661.60	50.9	668.15	673.00	8.2	44,212	0.02%
2021/01/20	25.8	641.65	18.3	642.54	647.00	7.4	43,140	0.02%
2021/01/19	19.1	619.55	13.4	623.05	627.00	5.7	42,109	0.01%
2021/01/18	15.4	602.25	26.8	605.05	607.00	-11.4	41,518	-0.03%
2021/01/15	45.5	612.87	29.4	613.81	601.00	16	41,069	0.04%
2021/01/14	53.7	592.82	80.3	593.04	592.00	-26.7	39,930	-0.07%
2021/01/13	53.3	597.75	12.7	599.33	605.00	40.6	39,145	0.10%
2021/01/12	87.9	587.28	41.1	591.96	591.00	46.8	38,521	0.12%
2021/01/11	21.8	579.15	6.2	577.11	584.00	15.6	38,259	0.04%
2021/01/08	68.8	577.70	16	575.19	580.00	52.8	38,224	0.14%
2021/01/07	21.1	560.53	22.5	564.09	565.00	-1.4	38,028	0.00%
2021/01/06	143.1	552.21	75.4	550.57	549.00	67.7	37,855	0.18%	大買/
2021/01/05	4.3	537.65	2.5	537.87	542.00	1.7	37,732	0.00%
2021/01/04	32.5	532.95	60.3	534.09	536.00	-27.7	38,236	-0.07%
2020/12/31	4	526.00	4.8	528.14	530.00	-0.8	38,602	0.00%
2020/12/30	20.1	523.74	61.2	519.35	525.00	-41.1	38,818	-0.11%
2020/12/29	1.9	514.84	3.3	514.97	515.00	-1.3	38,642	0.00%
2020/12/28	6.1	513.49	3.6	514.12	515.00	2.6	38,859	0.01%
2020/12/25	16.2	511.22	5	514.00	511.00	11.2	38,996	0.03%
2020/12/24	1	509.02	4	509.50	510.00	-3	39,326	-0.01%
2020/12/23	14.1	508.79	18.1	509.11	509.00	-4	39,646	-0.01%
2020/12/22	17.6	512.23	4.3	511.13	509.00	13.3	39,989	0.03%
2020/12/21	27.2	513.70	12.4	514.94	516.00	14.9	40,943	0.04%
2020/12/18	2.5	508.42	3.5	509.45	510.00	-0.9	41,123	0.00%
2020/12/17	11.8	509.62	2.9	511.19	508.00	8.9	41,059	0.02%
2020/12/16	13.6	510.94	13.3	512.83	512.00	0.2	41,077	0.00%
2020/12/15	6.5	507.25	4.1	509.00	504.00	2.4	41,083	0.01%
2020/12/14	17.5	509.38	1	512.00	508.00	16.5	41,120	0.04%
2020/12/11	17.4	510.56	14.1	512.49	516.00	3.3	41,686	0.01%
2020/12/10	22.3	512.08	26.1	511.86	512.00	-3.8	41,575	-0.01%
2020/12/09	13.7	521.40	16.6	521.25	520.00	-2.9	41,518	-0.01%
2020/12/08	23.7	518.39	17.3	520.56	524.00	6.4	41,368	0.02%
2020/12/07	16.1	510.92	6	511.56	514.00	10.1	41,273	0.02%
2020/12/04	5.4	501.24	26.5	500.05	503.00	-21.1	41,210	-0.05%
2020/12/03	14.1	497.37	10.2	497.61	497.00	3.9	40,753	0.01%
2020/12/02	2.4	496.41	21.2	496.89	499.00	-18.8	40,690	-0.05%
2020/12/01	11.8	487.06	6	486.50	490.00	5.8	40,613	0.01%
2020/11/30	32.2	486.10	1	486.50	480.50	31.2	40,578	0.08%
2020/11/27	5.2	488.42	11.2	488.03	489.00	-6	39,162	-0.02%
2020/11/26	10.5	489.16	10.2	492.24	489.00	0.4	39,236	0.00%
2020/11/25	20	489.70	4.5	488.26	487.00	15.5	40,109	0.04%
2020/11/24	17.8	494.81	10.4	496.80	492.00	7.4	40,365	0.02%
2020/11/23	12.1	496.37	5.9	496.02	496.50	6.2	40,657	0.02%
2020/11/20	18.8	488.16	8.2	487.79	488.00	10.6	40,675	0.03%
2020/11/19	11	491.76	2.1	494.46	490.00	9	40,736	0.02%
2020/11/18	106.6	495.71	17.3	492.29	497.00	89.4	40,806	0.22%	大買/
2020/11/17	31.8	495.43	22.9	493.66	485.50	8.9	40,662	0.02%
2020/11/16	26.4	477.12	100.7	473.22	484.00	-74.3	40,705	-0.18%
2020/11/13	7.1	459.04	16.3	459.83	462.00	-9.2	39,864	-0.02%
2020/11/12	6.2	462.26	14.5	462.14	458.00	-8.3	40,040	-0.02%
2020/11/11	12.4	454.00	11.4	455.26	457.00	1	39,939	0.00%
2020/11/10	17.3	452.09	8.2	450.72	451.00	9.1	39,717	0.02%
2020/11/09	7.4	457.94	51.1	457.21	458.50	-43.7	39,875	-0.11%
2020/11/06	28.1	452.84	11.2	453.53	452.50	16.9	40,088	0.04%
2020/11/05	1.2	448.14	14.7	447.67	451.00	-13.5	40,159	-0.03%
2020/11/04	2.1	447.12	18	448.01	450.00	-15.9	40,178	-0.04%
2020/11/03	16.2	440.22	5.1	440.03	441.00	11.1	40,162	0.03%
2020/11/02	13.2	431.82	4.2	433.06	435.50	9	40,339	0.02%
2020/10/30	11.8	434.06	16.1	435.13	432.00	-4.3	40,567	-0.01%
2020/10/29	24.5	437.17	3	437.83	437.00	21.5	40,460	0.05%
2020/10/28	17.8	444.74	1	443.50	444.00	16.8	41,043	0.04%
2020/10/27	15.3	447.09	4	446.75	447.00	11.3	41,462	0.03%
2020/10/26	15.6	451.43	3	450.00	450.00	12.6	42,280	0.03%
2020/10/23	2.1	452.13	0	0.00	452.00	2.1	43,453	0.00%
2020/10/22	5	451.23	5	452.10	455.00	0	45,906	0.00%
2020/10/21	3	453.67	3	453.33	453.00	0	47,165	0.00%
2020/10/20	9	455.44	2	455.75	451.00	7	48,141	0.01%
2020/10/19	2.1	456.10	8	453.75	457.50	-5.9	48,474	-0.01%
2020/10/16	17.3	452.98	23	451.35	449.00	-5.7	48,628	-0.01%
2020/10/15	14	452.61	0	0.00	453.00	14	48,917	0.03%
2020/10/14	8.1	458.26	4	457.50	459.00	4.1	48,833	0.01%
2020/10/13	5.1	460.82	28.5	460.97	462.00	-23.3	49,248	-0.05%
2020/10/12	11.1	458.51	57.2	459.47	460.00	-46.1	49,622	-0.09%
2020/10/08	2	451.26	65.1	452.03	453.00	-63.1	49,767	-0.13%
2020/10/07	2	439.02	11	441.36	443.00	-9	49,781	-0.02%
2020/10/06	0.2	440.00	11	439.14	439.50	-10.8	49,865	-0.02%
2020/10/05	8.1	433.50	7	435.57	432.50	1.1	50,282	0.00%
2020/09/30	2	433.01	4.1	433.75	433.00	-2	50,324	0.00%
2020/09/29	19.2	430.54	21	431.57	431.00	-1.8	50,380	0.00%
2020/09/28	4.2	429.04	4	429.75	431.50	0.2	50,826	0.00%
2020/09/25	20	424.85	106.5	425.51	424.00	-86.5	51,210	-0.17%	大賣/
2020/09/24	70.3	425.20	15.1	425.37	423.00	55.2	51,452	0.11%
2020/09/23	53.1	435.22	5.2	434.93	433.50	48	50,700	0.09%
2020/09/22	41.1	438.61	2	438.25	437.00	39.1	50,432	0.08%
2020/09/21	27.2	445.31	4	444.00	440.00	23.2	50,647	0.05%
2020/09/18	10.1	445.17	5	445.50	444.00	5.1	50,933	0.01%
2020/09/17	30.1	449.32	13	448.85	448.50	17.1	50,962	0.03%
2020/09/16	31.2	458.24	38	458.70	458.00	-6.8	50,951	-0.01%
2020/09/15	3	443.35	6	445.09	445.00	-3	50,504	-0.01%
2020/09/14	2.1	438.82	16	440.09	441.00	-14	50,656	-0.03%
2020/09/11	14	434.82	25	433.97	436.50	-11	50,490	-0.02%
2020/09/10	1	433.50	13	433.19	435.00	-12	50,494	-0.02%
2020/09/09	31.1	424.80	2	425.50	427.00	29.1	50,519	0.06%
2020/09/08	6	428.42	22.1	432.05	431.00	-16.1	50,694	-0.03%
2020/09/07	13.1	427.23	4	429.25	426.00	9.1	51,064	0.02%
2020/09/04	27.1	429.54	16	428.78	429.00	11.1	51,367	0.02%
2020/09/03	5	435.70	4	438.13	436.00	1	51,266	0.00%
2020/09/02	10.1	432.65	2	439.00	433.00	8.1	51,290	0.02%
2020/09/01	5.1	430.51	25	430.32	435.00	-19.9	51,547	-0.04%
2020/08/31	31.2	430.66	5	432.20	426.50	26.2	51,639	0.05%
2020/08/28	23.1	435.56	3.1	436.69	435.00	20.1	51,059	0.04%
2020/08/27	17	449.91	21.2	448.71	444.00	-4.2	51,199	-0.01%
2020/08/26	9.5	437.52	24	438.71	442.00	-14.5	50,729	-0.03%
2020/08/25	7	434.29	30.1	434.69	434.50	-23.1	50,673	-0.05%
2020/08/24	13	429.27	20	429.55	428.00	-7	51,403	-0.01%
2020/08/21	9.1	424.73	39	423.42	424.50	-29.9	51,070	-0.06%
2020/08/20	50.1	417.96	14	417.54	415.00	36.1	50,767	0.07%
2020/08/19	21.2	431.97	3	435.83	427.50	18.2	50,082	0.04%
2020/08/18	11.1	434.58	25	436.28	433.00	-13.9	50,005	-0.03%
2020/08/17	7	428.30	36	432.77	435.00	-29	49,980	-0.06%
2020/08/14	23	425.70	7	427.14	427.00	16	49,928	0.03%
2020/08/13	1.5	427.01	9.2	427.04	429.00	-7.7	50,082	-0.02%
2020/08/12	30.3	419.97	23	420.85	419.00	7.3	50,197	0.01%
2020/08/11	9.1	432.09	3.3	431.30	429.00	5.8	50,744	0.01%
2020/08/10	25.1	435.48	9.2	436.01	435.50	15.9	50,878	0.03%
2020/08/07	111.2	430.06	13.1	432.24	433.00	98.1	50,848	0.19%	大買/
2020/08/06	5	432.60	29.5	435.08	435.00	-24.5	50,674	-0.05%
2020/08/05	20.2	428.25	20.3	428.86	429.00	-0.1	50,858	0.00%
2020/08/04	22	420.89	24	422.60	425.50	-2	50,551	0.00%
2020/08/03	143.2	421.56	7	417.57	416.00	136.2	50,403	0.27%	大買/鉅額交易
2020/07/31	29	427.34	21.1	428.17	425.50	7.9	49,593	0.02%
2020/07/30	16.6	433.53	24	434.04	434.00	-7.4	49,333	-0.01%
2020/07/29	21.4	425.75	32	423.84	422.00	-10.6	48,572	-0.02%
2020/07/28	115.2	455.57	32.5	451.44	435.00	82.7	48,340	0.17%	大買/
2020/07/27	41	421.05	85.3	423.13	424.50	-44.3	46,492	-0.10%
2020/07/24	14.2	387.57	36.1	388.80	386.00	-21.9	45,576	-0.05%
2020/07/23	21.1	381.29	2.2	381.41	381.50	18.9	44,756	0.04%
2020/07/22	19.1	383.16	11	383.59	384.00	8.1	44,645	0.02%
2020/07/21	20.1	381.02	31.2	380.68	383.00	-11	44,350	-0.02%
2020/07/20	12	367.17	9.2	365.86	366.00	2.8	43,940	0.01%
2020/07/17	19.3	364.31	22.7	366.57	367.00	-3.4	43,931	-0.01%
2020/07/16	22	357.41	11.5	358.89	357.50	10.5	43,861	0.02%
2020/07/15	27.1	366.22	12.4	367.09	363.00	14.7	43,415	0.03%
2020/07/14	12.5	360.44	13.5	358.12	363.50	-1	44,130	0.00%
2020/07/13	5.2	352.67	6.1	351.98	354.50	-1	43,900	0.00%
2020/07/10	13.6	349.60	27.3	350.59	348.50	-13.6	44,021	-0.03%
2020/07/09	3.2	345.47	9.5	345.00	345.00	-6.3	43,822	-0.01%
2020/07/08	4.1	340.76	23.4	341.30	341.00	-19.2	43,601	-0.04%
2020/07/07	13.1	339.88	20.1	340.72	338.50	-7	43,544	-0.02%
2020/07/06	5.7	335.93	28.3	335.08	338.00	-22.6	43,022	-0.05%
2020/07/03	5.4	328.07	52.7	328.51	329.50	-47.3	42,699	-0.11%
2020/07/02	3.1	321.67	25	320.84	322.00	-22	42,624	-0.05%
2020/07/01	3	317.18	19	316.37	317.50	-16	42,988	-0.04%
2020/06/30	8	312.69	1	311.50	313.00	7	43,237	0.02%
2020/06/29	21.4	311.92	1.4	311.50	312.00	20	43,234	0.05%
2020/06/24	8	316.94	12	319.25	317.50	-4	43,110	-0.01%
2020/06/23	7	314.07	2	315.50	315.00	5	43,353	0.01%
2020/06/22	19	313.16	1	313.00	312.00	18	43,544	0.04%
2020/06/19	2	312.00	4	312.13	314.50	-2	44,245	0.00%
2020/06/18	15.1	314.30	1	313.00	314.50	14.1	44,808	0.03%
2020/06/17	6.1	314.93	1	314.00	315.00	5.1	45,596	0.01%
2020/06/16	1	315.50	1.1	316.00	315.00	-0.1	47,647	0.00%
2020/06/15	10.3	313.38	6	311.33	309.50	4.3	49,714	0.01%
2020/06/12	16	314.59	4	315.38	316.00	12	50,819	0.02%
2020/06/11	8.1	321.37	17.1	323.55	320.50	-9	52,072	-0.02%
2020/06/10	5.2	321.44	28	321.75	322.50	-22.8	52,966	-0.04%
2020/06/09	10.1	316.48	18.2	316.09	319.00	-8.1	54,797	-0.01%
2020/06/08	14.3	316.36	21.2	317.13	318.00	-6.9	56,080	-0.01%
2020/06/05	9	309.11	27.3	309.87	311.50	-18.3	56,277	-0.03%
2020/06/04	3.1	304.85	19.1	305.24	306.00	-16	56,760	-0.03%
2020/06/03	3.1	299.20	43	299.67	301.00	-40	57,448	-0.07%
2020/06/02	3	296.67	8	296.50	296.50	-5	57,219	-0.01%
2020/06/01	2	295.51	20	294.80	295.50	-18	57,437	-0.03%
2020/05/29	20	291.08	0.1	293.50	292.00	20	57,556	0.03%
2020/05/28	3.4	295.00	6.1	298.03	294.00	-2.7	57,055	0.00%
2020/05/27	2	296.75	0.8	297.00	296.50	1.2	57,910	0.00%
2020/05/26	1.6	296.00	22	296.36	295.50	-20.4	58,540	-0.03%
2020/05/25	12.1	289.35	2	290.50	292.00	10	58,984	0.02%
2020/05/22	18.2	291.79	5	292.00	292.00	13.2	59,140	0.02%
2020/05/21	3.1	297.35	23.1	297.00	297.50	-20	59,165	-0.03%
2020/05/20	2.1	292.30	6	293.33	294.00	-4	59,029	-0.01%
2020/05/19	5.3	291.96	3	292.67	291.50	2.3	58,934	0.00%
2020/05/18	56	291.17	8	291.63	290.00	48	58,727	0.08%
2020/05/15	3.1	296.76	20	297.28	298.00	-16.9	58,342	-0.03%
2020/05/14	34.2	293.74	15.2	293.36	293.00	19	57,899	0.03%
2020/05/13	3.1	294.07	4	294.38	297.00	-1	57,612	0.00%
2020/05/12	14.2	296.23	2	296.00	295.00	12.2	57,555	0.02%
2020/05/11	4	299.89	10	300.70	301.00	-6	57,315	-0.01%
2020/05/08	14.1	297.90	3	297.83	297.50	11.1	57,295	0.02%
2020/05/07	9	297.45	5	297.60	297.50	4	57,269	0.01%
2020/05/06	3	294.67	0	0.00	296.00	3	57,288	0.01%
2020/05/05	6.1	296.09	1	297.00	295.50	5.1	57,205	0.01%
2020/05/04	62.3	295.59	4.1	295.56	295.00	58.2	57,424	0.10%
2020/04/30	2.3	303.26	15	303.63	304.50	-12.7	57,096	-0.02%
2020/04/29	3	298.02	15	299.87	299.00	-12	57,168	-0.02%
2020/04/28	10	295.20	0	0.00	296.50	10	57,474	0.02%
2020/04/27	14	297.57	5	298.00	298.00	9	58,939	0.02%
2020/04/24	3	294.50	1	294.50	294.00	2	58,841	0.00%
2020/04/23	8	297.88	4	297.63	295.50	4	59,274	0.01%
2020/04/22	9.1	291.80	27	290.83	294.00	-18	59,536	-0.03%
2020/04/21	28.1	296.86	15	296.50	295.00	13.1	59,623	0.02%
2020/04/20	5	305.10	3.1	304.68	304.00	1.9	59,103	0.00%
2020/04/17	10	302.90	40.2	304.03	306.50	-30.2	58,925	-0.05%
2020/04/16	4.6	286.79	4	287.25	286.50	0.6	57,438	0.00%
2020/04/15	22	286.36	16	287.28	287.50	6	57,166	0.01%
2020/04/14	6	283.33	5	283.90	285.00	1	56,872	0.00%
2020/04/13	11	279.41	0	0.00	278.50	11	56,906	0.02%
2020/04/10	16.1	279.70	0.1	282.00	279.50	16	57,291	0.03%
2020/04/09	6	285.75	9.1	285.66	283.00	-3.1	57,534	-0.01%
2020/04/08	3	284.84	23	284.74	285.00	-20	57,603	-0.03%
2020/04/07	4	282.38	43.6	282.87	283.00	-39.6	57,355	-0.07%
2020/04/06	6	272.01	5	274.10	275.50	1	56,901	0.00%
2020/04/01	6	273.91	5	274.60	271.50	1	56,240	0.00%
2020/03/31	1	272.08	7	273.36	274.00	-6	55,690	-0.01%
2020/03/30	17.5	266.37	6	266.08	267.50	11.5	55,081	0.02%
2020/03/27	49	281.09	17	278.94	273.00	32	54,487	0.06%
2020/03/26	11	278.86	19.7	278.35	280.00	-8.7	53,785	-0.02%
2020/03/25	17.1	277.83	40	278.58	277.00	-23	54,341	-0.04%
2020/03/24	13.1	269.80	34	270.49	267.50	-21	53,932	-0.04%
2020/03/23	29	258.52	5	259.30	255.00	24	53,228	0.05%
2020/03/20	44.3	261.81	32	264.84	270.00	12.3	52,635	0.02%
2020/03/19	40.3	247.14	30	245.42	248.00	10.3	50,567	0.02%
2020/03/18	44.2	268.40	58	265.88	260.00	-13.8	48,859	-0.03%
2020/03/17	76.2	270.28	41	269.18	268.00	35.2	47,783	0.07%
2020/03/16	35.3	282.75	39.5	284.60	276.50	-4.2	46,285	-0.01%
2020/03/13	69.3	279.51	40	282.14	290.00	29.3	44,900	0.07%
2020/03/12	36.5	294.54	20	294.03	294.00	16.5	42,791	0.04%
2020/03/11	10.1	305.45	12	305.96	302.00	-2	41,198	0.00%
2020/03/10	35.2	303.85	11	305.14	307.00	24.2	40,739	0.06%
2020/03/09	73.4	307.32	7	308.14	305.50	66.4	39,966	0.17%
2020/03/06	12.5	316.26	3	316.83	315.00	9.5	38,915	0.02%
2020/03/05	1	324.50	12	324.42	323.00	-11	38,459	-0.03%
2020/03/04	4.1	319.03	11.5	319.60	320.50	-7.4	38,344	-0.02%
2020/03/03	5	317.60	8	318.25	317.50	-3	37,946	-0.01%
2020/03/02	24.1	310.55	6	312.08	311.00	18.1	37,427	0.05%
2020/02/27	20.2	316.36	2	317.75	316.00	18.2	37,785	0.05%
2020/02/26	28.1	317.86	5.1	318.83	318.50	23	37,092	0.06%
2020/02/25	5.1	319.14	4.1	319.37	322.00	0.9	36,497	0.00%
2020/02/24	7.4	320.28	2	320.50	320.00	5.4	36,363	0.01%
2020/02/21	4.2	324.68	0	0.00	325.00	4.2	36,043	0.01%
2020/02/20	7.1	326.22	0	0.00	325.50	7.1	36,190	0.02%
2020/02/19	8.1	323.93	2	326.50	326.50	6.1	36,052	0.02%
2020/02/18	26.4	324.41	2	322.75	322.00	24.4	35,887	0.07%
2020/02/17	11	331.73	0	0.00	331.50	11	35,121	0.03%
2020/02/14	6	335.75	0	0.00	335.00	6	35,159	0.02%
2020/02/13	1.2	335.13	7	336.79	335.00	-5.8	35,169	-0.02%
2020/02/12	5.3	334.08	32	334.34	335.00	-26.7	35,375	-0.08%
2020/02/11	1.3	331.20	1	332.00	331.50	0.3	35,176	0.00%
2020/02/10	6	323.93	1.2	326.76	327.50	4.9	35,189	0.01%
2020/02/07	11	328.09	2	328.50	328.00	9	35,047	0.03%
2020/02/06	2.6	330.42	9	330.78	332.50	-6.4	35,103	-0.02%
2020/02/05	6.1	327.59	9	327.33	327.50	-2.9	35,363	-0.01%
2020/02/04	3	320.88	19.1	322.52	325.00	-16.1	35,255	-0.05%
2020/02/03	28.6	314.52	20	313.15	315.00	8.6	35,073	0.02%
2020/01/31	9.3	321.84	8	322.00	320.00	1.3	34,623	0.00%
2020/01/30	31.7	320.75	9	323.72	316.50	22.7	34,194	0.07%
2020/01/20	17.1	333.42	1	333.50	333.00	16.1	32,441	0.05%
2020/01/17	9.2	333.59	0	0.00	333.00	9.2	32,276	0.03%
2020/01/16	26.3	333.66	7	334.93	334.50	19.3	31,895	0.06%
2020/01/15	5.1	340.22	1	343.50	340.00	4.1	31,453	0.01%
2020/01/14	1.1	344.57	13	345.27	346.00	-12	31,096	-0.04%
2020/01/13	2	341.00	6.5	341.11	341.50	-4.5	31,170	-0.01%
2020/01/10	4	338.26	0	0.00	339.50	4	31,411	0.01%
2020/01/09	0	0.00	13	336.12	337.50	-13	31,631	-0.04%
2020/01/08	5.1	328.62	7	329.71	329.50	-2	31,778	-0.01%
2020/01/07	11.1	329.25	3.1	329.23	329.50	8	31,785	0.03%
2020/01/06	12.2	332.68	0	0.00	332.00	12.2	31,715	0.04%
2020/01/03	10.2	339.61	14.1	343.02	339.50	-3.9	31,540	-0.01%
2020/01/02	4.1	336.65	4	338.75	339.00	0.1	31,430	0.00%
2019/12/31	9.1	331.74	3	331.67	331.00	6.1	31,193	0.02%
2019/12/30	2	338.50	2	336.00	334.50	0	31,399	0.00%
2019/12/27	3.2	336.91	5	337.00	338.00	-1.9	31,572	-0.01%
2019/12/26	0.1	333.50	0	0.00	333.00	0.1	31,782	0.00%
2019/12/25	5.1	331.82	0	0.00	333.00	5.1	32,786	0.02%
2019/12/24	0.1	333.00	1.4	333.37	332.00	-1.2	33,269	0.00%
2019/12/23	5.3	331.17	2	334.00	334.00	3.3	33,544	0.01%
2019/12/20	22.1	330.75	3.8	329.79	329.00	18.3	33,452	0.05%
2019/12/19	23	337.39	4	337.13	335.00	19	32,420	0.06%
2019/12/18	9	342.50	1	342.00	344.50	8	31,724	0.03%
2019/12/17	5.7	340.34	3.2	338.92	345.00	2.5	31,795	0.01%
2019/12/16	7.1	336.87	0	338.00	336.00	7.1	31,536	0.02%
2019/12/13	10.1	340.58	9.1	340.43	339.00	1	31,772	0.00%
2019/12/12	4.2	330.78	16	330.50	331.50	-11.8	31,264	-0.04%
2019/12/11	0	319.00	6.5	317.39	319.00	-6.5	30,929	-0.02%
2019/12/10	10	313.45	1	314.00	313.50	9	30,843	0.03%
2019/12/09	2	315.75	6.6	316.00	316.00	-4.6	31,103	-0.01%
2019/12/06	1.1	313.95	1	314.50	313.00	0.1	31,204	0.00%
2019/12/05	1	310.50	21.6	311.01	312.00	-20.6	31,196	-0.07%
2019/12/04	6.1	304.44	1	306.00	306.00	5.1	31,045	0.02%
2019/12/03	2.1	305.56	0	0.00	307.00	2.1	31,433	0.01%
2019/12/02	2.1	307.27	1	308.00	307.50	1.1	31,397	0.00%
2019/11/29	24	306.29	0	0.00	305.00	24	31,426	0.08%
2019/11/28	0.1	310.50	1	311.00	309.50	-1	31,154	0.00%
2019/11/27	1.1	308.62	0	0.00	311.00	1.1	31,422	0.00%
2019/11/26	4.4	307.62	0	0.00	307.00	4.4	31,441	0.01%
2019/11/25	3.1	308.52	0	0.00	307.00	3.1	30,007	0.01%
2019/11/22	3.1	308.71	0	0.00	309.00	3.1	30,519	0.01%
2019/11/21	5.1	308.44	1	309.50	311.00	4.1	30,634	0.01%
2019/11/20	0.1	313.50	4.1	312.76	313.50	-4	30,402	-0.01%
2019/11/19	0.2	315.00	5	313.80	315.00	-4.8	30,394	-0.02%
2019/11/18	2	308.75	3.4	309.81	311.00	-1.4	30,206	0.00%
2019/11/15	1.1	305.10	1	306.00	307.00	0.1	30,227	0.00%
2019/11/14	1.1	304.00	1	303.50	303.50	0.1	30,148	0.00%
2019/11/13	0.1	305.00	0	0.00	304.00	0.1	30,309	0.00%
2019/11/12	2.1	304.04	0	0.00	305.00	2.1	30,466	0.01%
2019/11/11	3.1	302.00	1.1	302.00	301.00	2	30,761	0.01%
2019/11/08	3.1	306.50	8.3	306.14	305.50	-5.3	30,561	-0.02%
2019/11/07	2.4	309.07	3	308.17	309.00	-0.7	30,497	0.00%
2019/11/06	2	310.00	21	310.05	311.00	-19	30,521	-0.06%
2019/11/05	2	308.02	2.3	309.17	310.50	-0.2	30,643	0.00%
2019/11/04	4.2	306.40	10.5	305.48	307.00	-6.3	31,085	-0.02%
2019/11/01	1	297.00	1	297.50	299.00	0	31,197	0.00%
2019/10/31	1.3	299.89	2	300.00	298.50	-0.7	31,595	0.00%
2019/10/30	3.1	296.72	2	298.03	299.50	1	31,413	0.00%
2019/10/29	3	297.51	6.2	297.70	298.50	-3.2	31,401	-0.01%
2019/10/28	2	294.51	1	295.00	294.50	1	31,168	0.00%
2019/10/25	5.1	293.01	1.6	293.37	293.50	3.5	31,126	0.01%
2019/10/24	0.1	293.50	1	293.00	293.00	-1	31,088	0.00%
2019/10/23	3.1	292.03	2	291.75	293.00	1.1	31,111	0.00%
2019/10/22	4.3	292.59	8	292.81	294.00	-3.8	31,029	-0.01%
2019/10/21	10.1	289.16	12	290.33	290.00	-2	31,083	-0.01%
2019/10/18	4.1	291.93	1	292.50	293.00	3.1	31,031	0.01%
2019/10/17	10	292.85	0	0.00	293.50	10	31,275	0.03%
2019/10/16	4	295.26	2	293.75	296.50	2	30,951	0.01%
2019/10/15	7.1	294.28	8.3	293.94	293.50	-1.1	30,706	0.00%
2019/10/14	2	290.25	4	291.00	290.00	-2	30,429	-0.01%
2019/10/09	26	283.13	3	283.33	282.00	23	30,147	0.08%
2019/10/08	0	0.00	7.1	283.39	286.50	-7.1	29,959	-0.02%
2019/10/07	3.3	278.35	1	278.50	278.00	2.3	29,891	0.01%
2019/10/04	9.1	277.88	0	0.00	276.50	9.1	29,996	0.03%
2019/10/03	5.1	275.51	0	277.00	276.50	5	29,684	0.02%
2019/10/02	1.1	279.50	8	279.69	279.50	-6.9	29,616	-0.02%
2019/10/01	6	278.33	10	279.15	280.00	-4	29,510	-0.01%
2019/09/27	0	0.00	9.5	271.92	272.00	-9.5	28,606	-0.03%
2019/09/26	0.1	267.50	3	267.50	268.00	-2.9	28,410	-0.01%
2019/09/25	1.1	263.29	2	263.75	266.00	-0.9	28,314	0.00%
2019/09/24	4.4	263.05	0.2	265.00	265.00	4.1	29,068	0.01%
2019/09/23	1.1	264.00	1.1	263.55	264.00	-0.1	29,096	0.00%
2019/09/20	0.1	264.50	0	0.00	264.00	0.1	29,578	0.00%
2019/09/19	1.1	265.93	2	264.50	265.00	-0.9	29,307	0.00%
2019/09/18	3.1	267.16	6	267.67	267.00	-3	29,362	-0.01%
2019/09/17	0.1	265.00	7	265.43	265.00	-6.9	29,290	-0.02%
2019/09/16	1	264.00	9	263.28	265.50	-8	29,849	-0.03%
2019/09/12	2.1	262.26	18	263.86	262.50	-15.9	29,936	-0.05%
2019/09/11	26	263.19	3	263.00	263.00	23	30,339	0.08%
2019/09/10	2.1	262.49	1	262.00	261.50	1.1	30,212	0.00%
2019/09/09	2	265.00	1	264.50	265.00	1	30,573	0.00%
2019/09/06	0.1	262.50	6.8	264.12	263.50	-6.8	30,818	-0.02%
2019/09/05	3	262.17	31	262.34	263.00	-28	30,945	-0.09%
2019/09/04	3	256.17	3	257.00	257.50	0	30,627	0.00%
2019/09/03	11.1	254.73	3	255.17	254.00	8.1	30,784	0.03%
2019/09/02	1.2	257.57	0	0.00	257.50	1.2	30,944	0.00%
2019/08/30	1.2	256.75	16	257.63	259.00	-14.8	31,277	-0.05%
2019/08/29	7	252.36	4	252.75	254.00	3	31,177	0.01%
2019/08/28	2.1	253.00	2	252.50	252.00	0.1	31,257	0.00%
2019/08/27	6	249.58	4	249.50	250.00	2	31,523	0.01%
2019/08/26	7.1	249.43	0	0.00	248.50	7.1	31,453	0.02%
2019/08/23	0.9	254.50	6.2	253.05	254.00	-5.4	31,400	-0.02%
2019/08/22	4.1	255.00	1	256.50	254.00	3.1	31,606	0.01%
2019/08/21	4.1	254.26	1	253.50	254.50	3.1	32,828	0.01%
2019/08/20	2.1	254.01	4.1	253.64	254.50	-2	33,082	-0.01%
2019/08/19	0.1	252.50	0	0.00	252.00	0.1	33,349	0.00%
2019/08/16	3.1	249.53	1	251.50	250.00	2.1	33,926	0.01%
2019/08/15	7.1	247.66	0	0.00	248.00	7.1	34,080	0.02%
2019/08/14	1.1	251.45	20	252.05	249.50	-19	34,953	-0.05%
2019/08/13	18.2	247.46	3	248.33	246.50	15.2	35,018	0.04%
2019/08/12	3.1	252.17	4	251.50	251.00	-1	35,277	0.00%
2019/08/08	0.2	254.00	1	252.50	253.50	-0.8	35,408	0.00%
2019/08/07	2.1	247.34	2	247.50	248.00	0.1	35,527	0.00%
2019/08/06	12	245.58	5	244.70	248.50	7	35,787	0.02%
2019/08/05	12.1	247.13	1	246.50	246.50	11.1	35,281	0.03%
2019/08/02	15.1	251.51	1	253.50	251.50	14.1	34,733	0.04%
2019/08/01	6.1	256.34	0	0.00	256.50	6.1	34,392	0.02%
2019/07/31	2	258.50	1	259.50	259.50	1	34,318	0.00%
2019/07/30	6.3	260.48	4.5	260.89	260.00	1.8	34,219	0.01%
2019/07/29	1	260.50	1.9	260.74	261.00	-0.9	34,388	0.00%
2019/07/26	4	261.88	2	261.25	261.00	2	34,594	0.01%
2019/07/25	1	262.50	2	265.00	265.00	-1	34,705	0.00%
2019/07/24	0	0.00	4	265.00	265.00	-4	34,761	-0.01%
2019/07/23	1	265.44	17.1	264.79	264.00	-16.1	34,884	-0.05%
2019/07/22	0.1	263.00	2.2	263.70	264.00	-2.1	35,188	-0.01%
2019/07/19	1	260.48	23	260.39	259.00	-22	35,203	-0.06%
2019/07/17	4.1	252.02	0	0.00	252.00	4.1	34,724	0.01%
2019/07/16	1	255.50	2	255.50	256.00	-1	34,713	0.00%
2019/07/15	0.1	254.00	4	253.38	254.50	-3.9	35,101	-0.01%
2019/07/12	5	251.00	3	250.67	250.50	2	35,239	0.01%
2019/07/11	1	248.00	13	249.35	250.00	-12	35,478	-0.03%
2019/07/10	2	245.75	9	245.45	247.00	-7	35,287	-0.02%
2019/07/09	1	241.50	1	242.00	242.00	0	35,176	0.00%
2019/07/08	8.1	241.27	0.2	243.00	242.50	7.9	35,128	0.02%
2019/07/05	4	242.00	0.2	243.50	243.00	3.8	35,080	0.01%
2019/07/04	1	245.00	1	245.00	244.00	0	35,130	0.00%
2019/07/03	4	243.00	0	0.00	242.50	4	35,211	0.01%
2019/07/02	0	0.00	2.1	248.50	249.00	-2.1	35,473	-0.01%
2019/07/01	0	0.00	22	248.32	248.50	-22	35,486	-0.06%
2019/06/28	2	239.26	1	239.00	239.00	1	34,784	0.00%
2019/06/27	2.1	238.89	8.1	240.32	240.50	-6	34,940	-0.02%
2019/06/26	7.1	235.22	0	0.00	234.50	7.1	34,710	0.02%
2019/06/25	9	239.12	0	0.00	238.50	9	34,483	0.03%
2019/06/24	14	240.79	0	0.00	241.00	14	34,384	0.04%
2019/06/21	8	247.06	11	247.50	248.50	-3	33,994	-0.01%
2019/06/20	2.2	243.20	2	244.75	245.00	0.2	33,296	0.00%
2019/06/19	1.5	242.67	11	242.05	244.00	-9.5	33,047	-0.03%
2019/06/18	1.1	234.18	8	234.00	235.50	-6.9	32,647	-0.02%
2019/06/17	6	232.33	3	231.83	233.00	3	32,554	0.01%
2019/06/14	18	237.00	0	0.00	236.00	18	31,946	0.06%
2019/06/13	8	241.13	3	241.50	240.00	5	31,861	0.02%
2019/06/12	1.2	246.83	3	245.17	246.00	-1.8	31,873	-0.01%
2019/06/11	2	244.50	3.1	244.98	244.50	-1.1	31,664	0.00%
2019/06/10	0	0.00	9	237.61	240.00	-9	31,473	-0.03%
2019/06/06	13	230.73	4	230.88	232.00	9	31,277	0.03%
2019/06/05	2	235.50	1	235.50	235.00	1	31,087	0.00%
2019/06/04	8	234.06	0	0.00	233.00	8	30,971	0.03%
2019/06/03	5	233.00	1	237.00	238.00	4	30,849	0.01%
2019/05/31	2	233.75	7	234.79	235.50	-5	30,672	-0.02%
2019/05/30	1	229.50	1	230.00	231.00	0	30,282	0.00%
2019/05/29	2.1	227.38	1.1	229.55	229.50	1	30,468	0.00%
2019/05/28	5	230.90	1	230.50	230.50	4	30,613	0.01%
2019/05/27	6	231.83	1	234.00	231.00	5	29,435	0.02%
2019/05/24	2.1	231.07	8	232.51	233.00	-6	29,245	-0.02%
2019/05/23	17.1	230.95	1	230.50	230.00	16.1	29,012	0.06%
2019/05/22	6.1	239.17	0	0.00	238.00	6.1	28,597	0.02%
2019/05/21	7.1	234.23	2	233.25	234.00	5.1	28,528	0.02%
2019/05/20	6.1	240.41	1	242.50	238.00	5.1	27,471	0.02%
2019/05/17	4	242.00	2	246.50	241.50	2	27,101	0.01%
2019/05/16	5	247.10	0	0.00	247.00	5	26,831	0.02%
2019/05/15	0	0.00	1	251.00	249.00	-1	26,730	0.00%
2019/05/14	8	247.19	6	249.08	248.50	2	26,593	0.01%
2019/05/13	3	251.00	1	251.00	250.50	2	26,332	0.01%
2019/05/10	2	257.50	1	255.50	256.00	1	27,166	0.00%
2019/05/09	18.1	257.31	11	257.45	256.50	7.1	27,602	0.03%
2019/05/08	2	260.51	0	0.00	260.00	2	27,727	0.01%
2019/05/07	0.1	262.50	1	262.00	262.50	-0.9	27,735	0.00%
2019/05/06	9	258.89	1.1	259.54	259.00	7.9	28,085	0.03%
2019/05/03	1.1	264.00	6	263.42	265.00	-5	27,979	-0.02%
2019/05/02	2.1	259.24	1	262.00	259.00	1.1	27,760	0.00%
2019/04/30	1.1	259.95	0	0.00	259.00	1.1	27,790	0.00%
2019/04/29	3	259.17	2.2	260.63	259.50	0.8	27,717	0.00%
2019/04/26	12.1	259.96	5	259.60	260.00	7.1	28,026	0.03%
2019/04/25	0.1	267.50	1	269.00	267.50	-1	27,587	0.00%
2019/04/24	1.1	269.90	2	267.50	269.00	-1	27,530	0.00%
2019/04/23	0.1	267.00	0	0.00	268.00	0.1	27,738	0.00%
2019/04/22	3.1	265.66	0	0.00	266.00	3.1	27,610	0.01%
2019/04/19	4.1	266.34	8.3	265.79	264.50	-4.2	27,662	-0.02%
2019/04/18	1.1	263.95	13	264.73	264.50	-12	27,265	-0.04%
2019/04/17	0	0.00	5	261.60	261.50	-5	27,403	-0.02%
2019/04/16	0	0.00	7	255.93	257.00	-7	27,151	-0.03%
2019/04/15	0	0.00	6	255.00	255.50	-6	27,414	-0.02%
2019/04/11	3	252.00	1	253.00	252.00	2	28,568	0.01%
2019/04/10	0	253.00	1.2	252.59	254.00	-1.2	28,702	0.00%
2019/04/09	1	253.00	4.2	253.96	254.00	-3.2	28,762	-0.01%
2019/04/08	0	0.00	5	251.90	253.00	-5	28,748	-0.02%
2019/04/03	1	248.00	0	0.00	246.50	1	28,270	0.00%
2019/04/02	0.1	246.00	1	247.00	246.00	-1	28,177	0.00%
2019/04/01	1	248.43	0	0.00	245.50	1	28,159	0.00%
2019/03/29	0	0.00	0.1	244.50	245.50	-0.1	27,657	0.00%
2019/03/27	0.1	241.50	0	0.00	241.50	0.1	28,265	0.00%
2019/03/26	1.1	243.52	0	0.00	244.00	1.1	28,279	0.00%
2019/03/25	2.1	242.00	0	0.00	241.50	2.1	28,450	0.01%
2019/03/22	0	0.00	12.3	247.00	248.50	-12.3	28,447	-0.04%
2019/03/21	0	244.50	12	243.08	245.50	-12	28,709	-0.04%
2019/03/20	0	0.00	4	241.38	242.00	-4	28,808	-0.01%
2019/03/19	0	240.00	1.2	238.28	240.50	-1.1	28,867	0.00%
2019/03/18	0	0.00	3	240.50	241.00	-3	29,082	-0.01%
2019/03/15	0	0.00	6	237.67	239.00	-6	28,958	-0.02%
2019/03/13	2	236.26	4	236.63	237.00	-2	29,199	-0.01%
2019/03/12	0	0.00	2.1	235.02	235.50	-2.1	29,571	-0.01%
2019/03/11	5	229.31	0.3	231.00	230.50	4.7	29,841	0.02%
2019/03/08	4	230.13	0	0.00	230.00	4	30,210	0.01%
2019/03/07	1	234.50	2	234.25	234.00	-1	30,772	0.00%
2019/03/06	3	234.33	0	0.00	234.00	3	31,226	0.01%
2019/03/05	1	232.50	1	233.50	233.00	0	31,294	0.00%
2019/03/04	1.1	235.10	0	0.00	235.50	1.1	31,360	0.00%
2019/02/27	1	237.50	4	239.00	239.00	-3	31,209	-0.01%
2019/02/26	1.1	238.53	5	237.50	239.50	-3.9	30,872	-0.01%
2019/02/25	3	237.67	4	238.13	238.00	-1	30,829	0.00%
2019/02/22	1	235.00	0	0.00	236.50	1	31,016	0.00%
2019/02/21	0	0.00	31	235.53	236.50	-31	31,342	-0.10%
2019/02/20	1.1	233.09	4	232.89	234.50	-2.9	31,595	-0.01%
2019/02/19	0.1	229.00	0	0.00	229.00	0.1	31,867	0.00%
2019/02/18	0	0.00	2	229.75	230.00	-2	31,959	-0.01%
2019/02/14	1	226.50	3.5	228.71	227.00	-2.5	32,239	-0.01%
2019/02/13	0	0.00	0.2	229.00	229.00	-0.2	32,233	0.00%
2019/02/12	0.2	229.00	2	230.00	230.00	-1.8	32,143	-0.01%
2019/02/11	0	0.00	11.8	227.89	228.00	-11.8	32,066	-0.04%
2019/01/30	1.2	221.58	50	221.00	221.00	-48.8	31,335	-0.16%
2019/01/29	5	222.20	1	224.00	222.50	4	31,098	0.01%
2019/01/28	0	0.00	6	228.67	229.00	-6	30,837	-0.02%
2019/01/25	0	0.00	8	225.94	226.00	-8	30,916	-0.03%
2019/01/24	0.1	222.00	2	222.00	222.50	-2	30,838	-0.01%
2019/01/23	0.1	220.50	0	0.00	220.50	0.1	31,354	0.00%
2019/01/22	0	0.00	2	222.50	223.00	-2	31,557	-0.01%
2019/01/21	1	221.50	5	222.30	221.00	-4	31,383	-0.01%
2019/01/18	2	218.75	0	0.00	218.50	2	31,533	0.01%
2019/01/17	0	220.50	1	221.00	220.50	-1	31,964	0.00%
2019/01/15	3	217.50	0.1	221.00	221.00	2.9	32,413	0.01%
2019/01/14	1.1	219.48	0	0.00	218.50	1.1	32,253	0.00%
2019/01/11	0.1	220.00	10	219.75	220.50	-9.9	32,432	-0.03%
2019/01/10	0.1	216.50	2	215.50	216.00	-1.9	32,392	-0.01%
2019/01/09	0.1	215.50	2	215.25	215.50	-2	32,755	-0.01%
2019/01/08	1	210.00	0	0.00	211.00	1	32,614	0.00%
2019/01/07	1	212.50	6	213.67	213.00	-5	32,940	-0.02%
2019/01/04	13	208.96	24	207.50	208.00	-11	33,136	-0.03%
2019/01/03	4	216.00	0	0.00	215.50	4	33,613	0.01%
2019/01/02	8.2	220.56	1	225.50	219.50	7.2	33,526	0.02%
2018/12/28	0	0.00	3	223.67	225.50	-3	33,826	-0.01%
2018/12/27	0	0.00	10	223.00	223.00	-10	34,005	-0.03%
2018/12/26	4	218.00	0	0.00	216.50	4	34,253	0.01%
2018/12/25	5	216.00	0	0.00	217.50	5	34,399	0.01%
2018/12/24	3	220.00	0	0.00	220.00	3	34,716	0.01%
2018/12/21	1	219.07	0	0.00	223.50	1	35,278	0.00%
2018/12/20	4	221.75	0	0.00	221.00	4	35,193	0.01%
2018/12/19	0	225.00	4	224.75	225.50	-4	35,022	-0.01%
2018/12/18	0.3	222.50	0	0.00	222.50	0.3	35,038	0.00%
2018/12/17	0	0.00	3	223.50	223.50	-3	35,117	-0.01%
2018/12/14	4	220.88	0	0.00	222.50	4	35,295	0.01%
2018/12/13	1	227.00	1	226.00	226.00	0	35,638	0.00%
2018/12/12	0.1	226.50	2	225.25	226.50	-1.9	35,669	-0.01%
2018/12/11	1.3	221.35	1	222.50	222.50	0.3	35,640	0.00%
2018/12/10	10	219.05	1	219.00	219.00	9	35,815	0.03%
2018/12/07	1.1	222.00	1	221.00	221.00	0.1	36,117	0.00%
2018/12/06	11.1	221.14	4	221.50	220.00	7.1	36,331	0.02%
2018/12/05	8.1	225.94	1	225.00	226.00	7.1	36,233	0.02%
2018/12/04	1	233.99	1	232.50	234.00	0	36,215	0.00%
2018/12/03	2	234.25	9	234.22	235.00	-7	36,196	-0.02%
2018/11/29	0.1	229.00	7	230.64	229.00	-6.9	35,850	-0.02%
2018/11/28	1.1	224.68	2	226.00	226.50	-0.9	35,682	0.00%
2018/11/27	1	221.00	1	223.50	224.00	0	35,720	0.00%
2018/11/26	2	220.75	5	223.10	223.00	-3	36,427	-0.01%
2018/11/23	1	218.50	2	219.50	218.50	-1	36,731	0.00%
2018/11/22	1	219.01	2	220.75	219.00	-1	37,430	0.00%
2018/11/21	1	215.00	4	219.00	219.00	-3	37,676	-0.01%
2018/11/20	14	218.93	0	0.00	218.00	14	37,341	0.04%
2018/11/19	6	221.84	3	221.67	222.00	3	36,906	0.01%
2018/11/16	3	227.00	4	226.00	226.00	-1	36,377	0.00%
2018/11/14	1	228.50	3	229.17	228.50	-2	35,673	-0.01%
2018/11/13	18	225.47	1	224.50	227.50	17	35,623	0.05%
2018/11/12	0	0.00	1	232.50	231.50	-1	35,349	0.00%
2018/11/07	1	234.50	0	0.00	234.00	1	35,094	0.00%
2018/11/06	0	0.00	6	233.00	234.50	-6	34,818	-0.02%
2018/11/05	1	234.00	3	233.00	235.00	-2	34,578	-0.01%
2018/11/02	0	0.00	3	236.00	236.50	-3	34,406	-0.01%
2018/11/01	1	235.01	7	235.07	235.50	-6	34,300	-0.02%
2018/10/31	20	230.50	9.4	230.30	234.00	10.6	34,006	0.03%
2018/10/30	0.1	224.00	2	222.00	223.00	-1.9	33,423	-0.01%
2018/10/29	22.1	222.48	21	222.05	222.50	1.1	33,362	0.00%
2018/10/26	3.1	221.50	3	221.50	221.00	0.1	33,434	0.00%
2018/10/25	14	220.07	5	220.60	219.50	9	33,290	0.03%
2018/10/24	50.1	229.09	44	229.93	229.50	6	32,503	0.02%
2018/10/23	22.1	233.36	21	230.12	230.00	1.1	32,145	0.00%
2018/10/22	6	234.17	1	233.00	237.00	5	32,051	0.02%
2018/10/19	16	234.97	11	235.55	236.00	5	32,078	0.02%
2018/10/18	46	236.50	45	237.61	236.50	1	31,964	0.00%
2018/10/17	22.1	240.16	31	241.89	238.50	-8.9	31,994	-0.03%
2018/10/16	28	230.67	32	232.75	237.00	-4	32,157	-0.01%
2018/10/15	9	231.56	1	233.00	230.50	8	33,254	0.02%
2018/10/12	3	229.86	2	234.25	237.00	1	33,283	0.00%
2018/10/11	26.1	230.59	6	229.08	227.50	20.1	33,261	0.06%
2018/10/09	1	244.50	0	0.00	244.00	1	32,062	0.00%
2018/10/08	4	243.01	1	242.00	243.50	3	31,849	0.01%
2018/10/05	3	249.50	0	0.00	250.00	3	31,508	0.01%
2018/10/04	4	254.63	0	0.00	254.00	4	31,236	0.01%
2018/10/02	7	257.71	0	0.00	257.50	7	30,877	0.02%
2018/10/01	0	0.00	0	263.00	263.00	0	30,924	0.00%
2018/09/28	2	262.75	0	0.00	262.50	2	31,075	0.01%
2018/09/27	1	263.00	3.2	265.00	265.00	-2.2	30,719	-0.01%
2018/09/26	0	0.00	3	262.50	263.50	-3	30,334	-0.01%
2018/09/25	0	0.00	3	262.17	263.50	-3	30,398	-0.01%
2018/09/21	1	261.00	2.9	260.32	261.50	-1.9	30,551	-0.01%
2018/09/19	1	257.50	0	259.00	258.00	1	30,735	0.00%
2018/09/14	0	0.00	1.1	260.09	261.00	-1.1	30,987	0.00%
2018/09/13	6	255.67	0.6	256.50	255.00	5.4	31,093	0.02%
2018/09/11	2	259.50	0	0.00	260.00	2	31,058	0.01%
2018/09/10	6	265.50	2	266.00	264.50	4	31,505	0.01%
2018/09/07	0	263.00	1	263.00	264.00	-1	31,635	0.00%
2018/09/06	0	261.00	0	0.00	261.00	0	31,607	0.00%
2018/09/05	1	262.50	7	262.93	264.00	-6	31,614	-0.02%
2018/09/03	0.1	257.00	4	257.13	257.00	-3.9	31,166	-0.01%
2018/08/31	5	255.70	2	256.00	256.00	3	31,124	0.01%
2018/08/30	3.1	265.76	7	265.36	263.50	-3.9	30,395	-0.01%
2018/08/29	0	258.00	9	256.83	259.00	-9	30,087	-0.03%
2018/08/28	0	0.00	3	249.67	249.50	-3	29,601	-0.01%
2018/08/23	0	0.00	1.1	244.45	244.50	-1.1	31,180	0.00%
2018/08/17	0	0.00	0.1	240.00	239.50	-0.1	31,983	0.00%
2018/08/16	1	239.50	1	239.50	239.00	0	31,902	0.00%
2018/08/14	1	243.50	0	0.00	243.50	1	32,095	0.00%
2018/08/13	3	239.83	2	239.50	240.50	1	32,080	0.00%
2018/08/10	0	0.00	1	245.50	245.00	-1	32,252	0.00%
2018/08/09	0	0.00	1	247.00	247.00	-1	32,450	0.00%
2018/08/08	1	246.99	1	246.50	247.50	0	32,444	0.00%
2018/08/07	0.1	242.50	1	241.50	241.50	-1	32,435	0.00%
2018/08/06	2	245.00	3	245.00	245.50	-1	32,428	0.00%
2018/08/03	0	0.00	0	246.00	247.00	0	32,568	0.00%
2018/08/02	1	249.00	42	247.42	244.50	-41	32,607	-0.13%
2018/08/01	0	0.00	1	248.00	248.00	-1	32,821	0.00%
2018/07/31	0	0.00	2.3	245.89	246.00	-2.3	32,997	-0.01%
2018/07/30	0	0.00	0.2	244.50	245.50	-0.2	32,923	0.00%
2018/07/27	0.1	243.50	1	244.00	244.50	-0.9	33,017	0.00%
2018/07/26	1	240.50	0	0.00	241.00	1	33,123	0.00%
2018/07/25	0	239.50	0	0.00	240.50	0	33,250	0.00%
2018/07/24	0	0.00	2	240.98	241.00	-2	33,366	-0.01%
2018/07/23	2	240.00	10	240.70	241.00	-8	33,482	-0.02%
2018/07/20	2	234.25	13	234.81	237.50	-11	33,414	-0.03%
2018/07/19	0	225.00	8	226.06	224.50	-8	32,463	-0.02%
2018/07/18	0	0.00	2	222.50	223.00	-2	32,412	-0.01%
2018/07/17	1.2	222.85	1	221.50	221.50	0.2	32,829	0.00%
2018/07/13	0	0.00	13	223.15	224.50	-13	34,853	-0.04%
2018/07/11	2	219.75	0	0.00	220.00	2	35,369	0.01%
2018/07/10	41	223.00	1	222.50	222.00	40	35,343	0.11%
2018/07/09	0	0.00	6	221.92	221.50	-6	35,335	-0.02%
2018/07/03	2	214.50	0	215.50	214.50	2	35,262	0.01%
2018/07/02	0.1	215.00	1	214.50	214.00	-0.9	35,380	0.00%
2018/06/29	2.1	216.02	0	0.00	216.50	2.1	35,116	0.01%
2018/06/28	3	212.67	53	210.55	212.00	-50	34,561	-0.14%
2018/06/27	3	213.17	2	213.00	213.00	1	34,197	0.00%
2018/06/26	5	214.31	5	213.70	214.50	0	34,118	0.00%
2018/06/25	21	219.14	4	219.63	218.00	17	33,893	0.05%
2018/06/22	7	226.86	11	227.00	227.50	-4	33,591	-0.01%
2018/06/21	2	227.00	0	0.00	226.50	2	33,470	0.01%
2018/06/20	2	224.78	0	0.00	226.00	2	33,799	0.01%
2018/06/19	15	224.50	0	0.00	225.00	15	33,570	0.04%
2018/06/15	1	226.00	0	0.00	231.00	1	33,033	0.00%
2018/06/14	5	227.90	0	0.00	226.50	5	32,572	0.02%
2018/06/13	0	0.00	2	230.00	232.00	-2	32,313	-0.01%
2018/06/11	3	226.17	0	0.00	226.00	3	32,578	0.01%
2018/06/08	0	0.00	1	227.00	227.00	-1	32,607	0.00%
2018/06/06	1	229.50	3	229.33	230.00	-2	32,750	-0.01%
2018/06/05	3	228.50	0	0.00	229.00	3	32,574	0.01%
2018/06/01	0	0.00	16	225.53	224.00	-16	32,440	-0.05%
2018/05/31	0	0.00	1	222.50	224.00	-1	32,409	0.00%
2018/05/30	20	221.00	1	221.00	221.00	19	31,255	0.06%
2018/05/29	5	224.00	0	0.00	225.00	5	31,011	0.02%
2018/05/28	1	227.00	0	0.00	227.00	1	31,243	0.00%
2018/05/25	0	0.00	2	229.00	228.50	-2	31,628	-0.01%
2018/05/23	1	228.51	0	0.00	228.50	1	32,176	0.00%
2018/05/22	2	230.00	0	0.00	229.00	2	32,384	0.01%
2018/05/21	1	227.50	0	0.00	229.00	1	33,201	0.00%
2018/05/18	1	224.00	0	0.00	223.50	1	33,520	0.00%
2018/05/17	0	228.00	0	0.00	226.50	0	34,144	0.00%
2018/05/16	0	0.00	2	229.50	230.50	-2	34,198	-0.01%
2018/05/15	0	0.00	10	231.10	230.50	-10	35,284	-0.03%
2018/05/14	1	233.50	3	233.67	233.00	-2	36,592	-0.01%
2018/05/11	0	0.00	1	232.00	233.00	-1	36,958	0.00%
2018/05/10	1	230.50	2	230.50	229.50	-1	36,874	0.00%
2018/05/09	0	0.00	1	230.50	229.50	-1	36,923	0.00%
2018/05/08	1.1	225.73	13	227.15	228.00	-11.9	37,064	-0.03%
2018/05/07	0	0.00	1	224.50	223.50	-1	37,006	0.00%
2018/05/04	1	222.50	2	222.75	223.00	-1	37,110	0.00%
2018/05/03	6	220.09	1	220.50	220.50	5	37,294	0.01%
2018/05/02	5	225.70	0	0.00	223.00	5	37,478	0.01%
2018/04/30	1	227.50	1	224.00	227.00	0	37,532	0.00%
2018/04/27	4	222.38	3	223.50	223.50	1	37,613	0.00%
2018/04/26	3	222.50	2	224.25	222.00	1	37,760	0.00%
2018/04/25	12.3	225.20	1	226.00	225.00	11.3	37,796	0.03%
2018/04/24	4	225.75	2	226.75	227.00	2	37,849	0.01%
2018/04/23	23.1	226.55	0	0.00	226.50	23.1	37,800	0.06%
2018/04/20	55.3	229.46	29	229.09	229.00	26.3	36,980	0.07%
2018/04/19	7	244.00	3.1	242.89	244.50	3.9	35,299	0.01%
2018/04/18	5	239.20	2	241.00	238.00	3	35,126	0.01%
2018/04/17	8	238.44	0	0.00	238.00	8	34,926	0.02%
2018/04/16	1	242.50	0	0.00	243.50	1	34,607	0.00%
2018/04/13	0	0.00	1	245.50	244.50	-1	34,619	0.00%
2018/04/12	0	0.00	1	246.50	245.00	-1	34,627	0.00%
2018/04/11	1	248.00	0	0.00	248.00	1	34,661	0.00%
2018/04/10	2	246.25	1	245.50	245.50	1	34,785	0.00%
2018/04/09	1	244.00	1	247.00	245.00	0	34,854	0.00%
2018/04/03	2.1	242.59	1	243.00	244.00	1.1	34,577	0.00%
2018/04/02	0	0.00	1	247.00	246.50	-1	34,396	0.00%
2018/03/29	15	243.50	0.1	246.00	244.00	15	34,601	0.04%
2018/03/28	1.1	245.13	1	247.00	245.00	0.1	34,075	0.00%
2018/03/27	11	248.00	4	248.13	251.00	7	33,899	0.02%
2018/03/26	4.1	242.60	1	243.00	243.50	3.1	33,692	0.01%
2018/03/23	9	244.95	4	245.63	245.00	5	33,514	0.01%
2018/03/22	0	0.00	1	254.50	251.50	-1	33,070	0.00%
2018/03/21	3	251.83	0	0.00	252.50	3	32,862	0.01%
2018/03/20	1	252.50	0	0.00	253.00	1	33,090	0.00%
2018/03/19	1	253.00	0	0.00	255.00	1	33,013	0.00%
2018/03/16	2	250.02	0	0.00	255.00	2	32,954	0.01%
2018/03/15	1	255.50	0	0.00	255.00	1	32,269	0.00%
2018/03/14	0	256.50	3	256.50	257.00	-3	32,291	-0.01%
2018/03/13	0	0.00	3	257.67	259.00	-3	32,532	-0.01%
2018/03/12	0	0.00	9	254.06	254.00	-9	32,664	-0.03%
2018/03/08	1	250.50	2	251.00	249.50	-1	32,997	0.00%
2018/03/07	1.1	247.50	1	247.50	247.00	0.1	33,036	0.00%
2018/03/06	0	0.00	5	247.40	250.00	-5	33,170	-0.02%
2018/03/05	0	0.00	2	241.50	241.50	-2	34,461	-0.01%
2018/03/02	2	239.50	1	239.00	240.00	1	34,446	0.00%
2018/03/01	1	243.00	0	0.00	243.00	1	34,659	0.00%
2018/02/27	1	249.00	3	249.50	246.00	-2	34,534	-0.01%
2018/02/26	2	246.25	0	0.00	246.50	2	34,040	0.01%
2018/02/22	3	240.33	1	241.50	239.50	2	33,593	0.01%
2018/02/21	6	243.08	4	243.38	242.50	2	33,281	0.01%
2018/02/12	6	236.17	16	236.03	236.50	-10	32,361	-0.03%
2018/02/09	11	230.64	10	231.00	232.50	1	32,079	0.00%
2018/02/08	2	239.00	1	240.00	238.50	1	31,259	0.00%
2018/02/07	4	242.13	1.5	241.33	240.00	2.5	31,221	0.01%
2018/02/06	34.1	239.24	6	239.25	239.00	28.1	30,169	0.09%
2018/02/05	9.1	252.14	2.1	253.31	253.00	7	28,665	0.02%
2018/02/02	1	255.50	1	259.00	259.50	0	28,141	0.00%
2018/01/31	1	254.50	3	255.66	255.00	-2	27,779	-0.01%
2018/01/30	2	253.01	0	0.00	253.00	2	27,379	0.01%
2018/01/26	2	255.01	0	256.00	255.00	2	26,890	0.01%
2018/01/25	2	259.75	0.1	258.00	258.00	1.9	26,495	0.01%
2018/01/24	3	257.01	3.2	260.18	258.00	-0.2	26,090	0.00%
2018/01/23	1	264.51	15	264.43	266.00	-14	25,771	-0.05%
2018/01/22	3	259.33	0.5	260.50	261.50	2.5	25,676	0.01%
2018/01/19	2.3	254.89	7	253.57	255.50	-4.8	25,252	-0.02%
2018/01/18	1	246.00	9	248.72	248.50	-8	24,628	-0.03%
2018/01/17	0	0.00	1	242.00	242.00	-1	24,080	0.00%
2018/01/15	0	0.00	1.1	239.00	240.00	-1.1	23,596	0.00%
2018/01/12	2	235.51	0	0.00	237.00	2	23,548	0.01%
2018/01/11	0	0.00	1	236.00	235.00	-1	23,580	0.00%
2018/01/10	0	236.50	0	0.00	236.50	0	23,554	0.00%
2018/01/09	0	0.00	3	241.33	242.00	-3	23,454	-0.01%
2018/01/08	0	0.00	1	242.00	242.00	-1	23,468	0.00%
2018/01/05	5	239.50	7.1	239.98	240.00	-2.1	23,517	-0.01%
2018/01/04	0	0.00	4	239.38	239.50	-4	23,848	-0.02%
2018/01/03	2	236.75	3	237.17	237.00	-1	24,422	0.00%
2018/01/02	0	0.00	3	232.33	232.50	-3	24,194	-0.01%