台積電 (2330)-統一-基隆券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
875
漲跌
▲11
漲幅
+1.27%
成交量
37,217張
產業
上市半導體類股
9638人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－統一-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-基隆券商分點個股進出
統一-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	1.1	874.73	6.1	874.49	875.00	-5	39,820	-0.01%
2024/05/22	0	851.42	10.9	858.46	864.00	-10.9	39,973	-0.03%
2024/05/21	0	838.00	0.1	838.00	841.00	0	39,914	0.00%
2024/05/20	12.6	832.85	12.2	830.71	835.00	0.5	40,095	0.00%
2024/05/17	2.3	836.44	3.2	838.69	835.00	-0.9	40,117	0.00%
2024/05/16	10.4	850.61	8.1	851.99	841.00	2.3	40,253	0.01%
2024/05/15	11.4	841.49	7.7	839.95	839.00	3.7	40,258	0.01%
2024/05/14	2.1	815.48	3	821.00	825.00	-0.9	41,481	0.00%
2024/05/13	10	821.00	9.4	821.94	819.00	0.6	41,736	0.00%
2024/05/10	0	799.00	8	802.38	802.00	-8	41,595	-0.02%
2024/05/09	3	799.33	5.1	799.21	796.00	-2	41,926	0.00%
2024/05/08	4	799.50	2.5	799.36	802.00	1.5	42,249	0.00%
2024/05/07	0	0.00	9.5	796.16	800.00	-9.5	42,488	-0.02%
2024/05/06	1.5	790.34	2.2	790.84	786.00	-0.7	42,386	0.00%
2024/05/03	2	780.48	11.1	787.06	780.00	-9.1	42,528	-0.02%
2024/05/02	9.9	777.29	3	779.67	772.00	6.9	42,896	0.02%
2024/04/30	0	797.27	4.9	800.62	790.00	-4.8	42,664	-0.01%
2024/04/29	0.2	789.79	9.5	792.05	795.00	-9.3	42,697	-0.02%
2024/04/26	3.1	788.21	21.7	785.84	782.00	-18.6	43,335	-0.04%
2024/04/25	9.6	766.95	0	0.00	766.00	9.6	45,474	0.02%
2024/04/24	2.5	782.86	11.3	778.19	783.00	-8.8	45,451	-0.02%
2024/04/23	0	756.65	2.8	757.16	754.00	-2.8	45,504	-0.01%
2024/04/22	21.3	747.12	7	749.14	742.00	14.3	45,451	0.03%
2024/04/19	46.3	758.29	12	752.00	750.00	34.3	45,029	0.08%
2024/04/18	3	796.33	4.2	803.07	804.00	-1.2	43,123	0.00%
2024/04/17	2.2	802.73	4.1	802.41	804.00	-1.9	42,797	0.00%
2024/04/16	15.7	791.67	0.8	791.10	788.00	14.8	42,440	0.03%
2024/04/15	8.6	807.32	5.1	807.44	806.00	3.5	41,990	0.01%
2024/04/12	2.1	819.54	3.3	823.45	818.00	-1.2	41,638	0.00%
2024/04/11	2	815.50	2.1	820.00	820.00	-0.1	41,415	0.00%
2024/04/10	3.6	816.40	3.2	815.74	815.00	0.4	41,251	0.00%
2024/04/09	2.1	814.66	17	811.13	819.00	-14.9	41,412	-0.04%
2024/04/08	0.1	784.90	0	0.00	783.00	0.1	40,900	0.00%
2024/04/03	7.2	781.84	0.1	784.00	780.00	7.1	40,670	0.02%
2024/04/02	0	0.00	5.3	787.22	790.00	-5.3	40,580	-0.01%
2024/04/01	3.1	772.36	4	772.75	770.00	-0.9	40,503	0.00%
2024/03/29	0	776.33	2	778.00	779.00	-2	40,421	0.00%
2024/03/28	4.3	770.54	2	771.00	769.00	2.3	40,274	0.01%
2024/03/27	4	780.75	1	782.00	779.00	3	40,132	0.01%
2024/03/26	5.8	783.38	5.1	786.68	782.00	0.7	40,235	0.00%
2024/03/25	1	786.97	2.2	784.11	780.00	-1.2	40,186	0.00%
2024/03/22	5.2	781.12	4.5	780.89	785.00	0.7	40,326	0.00%
2024/03/21	0.2	772.41	8.4	777.35	784.00	-8.1	40,250	-0.02%
2024/03/20	1	762.85	1	768.00	758.00	0	40,390	0.00%
2024/03/19	7.1	761.53	2.2	761.73	762.00	4.9	40,358	0.01%
2024/03/18	3.1	758.88	1	761.00	764.00	2.1	40,239	0.01%
2024/03/15	17.7	768.29	1.3	769.08	753.00	16.4	40,003	0.04%
2024/03/14	3.4	779.75	0.1	780.00	784.00	3.3	39,238	0.01%
2024/03/13	0.1	778.15	6.3	781.41	779.00	-6.2	39,097	-0.02%
2024/03/12	8.2	762.45	3.6	764.70	770.00	4.6	38,832	0.01%
2024/03/11	8.6	767.37	2	764.00	766.00	6.6	38,223	0.02%
2024/03/08	4	784.25	6.8	786.87	784.00	-2.7	37,515	-0.01%
2024/03/07	3	761.33	7.3	764.96	760.00	-4.3	36,513	-0.01%
2024/03/06	2.1	726.86	4.1	731.60	735.00	-2	35,786	-0.01%
2024/03/05	17	733.65	4	733.74	730.00	13	35,845	0.04%
2024/03/04	3	714.98	22.8	719.62	725.00	-19.8	35,187	-0.06%
2024/03/01	11.1	689.82	2	691.00	689.00	9.1	34,147	0.03%
2024/02/29	6	689.33	1.2	689.83	690.00	4.8	34,066	0.01%
2024/02/27	11.1	693.46	2.2	694.45	698.00	8.9	33,328	0.03%
2024/02/26	3	697.99	1	699.00	698.00	2	33,020	0.01%
2024/02/23	1	701.00	6.4	700.46	697.00	-5.4	32,906	-0.02%
2024/02/22	2	689.00	7.1	692.41	692.00	-5.1	32,731	-0.02%
2024/02/21	5	679.60	5	680.00	681.00	0	32,546	0.00%
2024/02/20	1.1	681.86	1	680.00	687.00	0.1	32,404	0.00%
2024/02/19	2.1	679.07	1.2	675.17	678.00	0.9	32,373	0.00%
2024/02/16	10.4	687.15	3.6	686.08	683.00	6.8	32,637	0.02%
2024/02/15	4.5	697.20	25.7	701.87	697.00	-21.2	32,260	-0.07%
2024/02/05	2	640.01	9.9	644.65	646.00	-7.9	31,111	-0.03%
2024/02/02	2	630.00	3.2	631.05	635.00	-1.2	30,594	0.00%
2024/02/01	5.6	621.45	2	625.50	628.00	3.6	30,374	0.01%
2024/01/31	9.2	629.33	4.4	631.82	628.00	4.8	29,881	0.02%
2024/01/30	3	643.67	4.1	644.52	642.00	-1.1	29,440	0.00%
2024/01/29	2	645.00	0.4	645.50	648.00	1.6	29,324	0.01%
2024/01/26	1.1	643.82	6.1	643.97	644.00	-5	29,119	-0.02%
2024/01/25	0.2	635.00	22	637.55	642.00	-21.8	28,924	-0.08%
2024/01/24	1	628.00	3	628.32	627.00	-2	28,285	-0.01%
2024/01/23	1	626.00	4.6	627.32	628.00	-3.6	28,269	-0.01%
2024/01/22	9.2	628.63	5.9	625.63	626.00	3.3	27,943	0.01%
2024/01/19	2	618.50	79.6	619.84	626.00	-77.6	27,121	-0.29%
2024/01/18	0	0.00	6.2	587.18	588.00	-6.2	24,908	-0.02%
2024/01/17	3.2	580.31	0	0.00	581.00	3.2	24,732	0.01%
2024/01/16	7	581.00	0	0.00	580.00	7	24,272	0.03%
2024/01/15	0	587.00	6.2	589.29	586.00	-6.2	24,197	-0.03%
2024/01/12	4	583.50	1.1	584.00	584.00	3	24,611	0.01%
2024/01/11	0	0.00	4	587.49	586.00	-4	24,717	-0.02%
2024/01/10	1	581.00	4.1	584.46	584.00	-3.1	24,757	-0.01%
2024/01/09	1	583.00	13.3	587.06	586.00	-12.3	24,846	-0.05%
2024/01/08	1	582.00	4.2	582.33	583.00	-3.2	24,802	-0.01%
2024/01/05	4.3	576.00	0	0.00	576.00	4.3	25,025	0.02%
2024/01/04	6	578.83	1.1	580.00	580.00	4.9	25,291	0.02%
2024/01/03	10.2	579.59	0	0.00	578.00	10.2	25,813	0.04%
2024/01/02	1.2	590.17	4.1	590.24	593.00	-2.9	25,450	-0.01%
2023/12/29	2	591.00	4.3	592.23	593.00	-2.3	25,432	-0.01%
2023/12/28	1	592.00	1.1	591.90	593.00	-0.1	25,597	0.00%
2023/12/27	0	589.00	9.9	589.26	592.00	-9.9	25,414	-0.04%
2023/12/26	0	581.50	8	585.11	586.00	-8	25,282	-0.03%
2023/12/25	0	0.00	1	583.92	581.00	-1	25,343	0.00%
2023/12/22	0	580.00	4	580.00	582.00	-4	25,464	-0.02%
2023/12/21	9.6	576.22	0	0.00	577.00	9.6	25,591	0.04%
2023/12/20	0	0.00	10	585.30	585.00	-10	25,461	-0.04%
2023/12/19	1	583.00	5	585.40	585.00	-4	25,310	-0.02%
2023/12/18	1	583.00	3	582.00	585.00	-2	25,370	-0.01%
2023/12/15	1	582.00	10	585.00	585.00	-9	25,345	-0.04%
2023/12/14	1	580.00	6	580.83	582.00	-5	24,755	-0.02%
2023/12/13	12	577.00	1.1	577.00	577.00	11	24,710	0.04%
2023/12/12	0	0.00	6	579.17	578.00	-6	25,035	-0.02%
2023/12/11	1	572.00	0	0.00	574.00	1	24,831	0.00%
2023/12/08	0	0.00	2.2	574.64	570.00	-2.2	24,645	-0.01%
2023/12/07	4.3	566.84	0	0.00	566.00	4.3	24,353	0.02%
2023/12/06	2	571.00	0	0.00	570.00	2	24,250	0.01%
2023/12/05	4	569.00	1	568.00	570.00	3	24,146	0.01%
2023/12/04	1	572.09	0	574.00	574.00	1	24,120	0.00%
2023/12/01	0	574.50	5	577.80	579.00	-5	23,907	-0.02%
2023/11/30	1	572.00	0	0.00	577.00	1	23,643	0.00%
2023/11/29	1	572.00	0	0.00	574.00	1	23,015	0.00%
2023/11/28	1	573.00	0.4	575.00	575.00	0.6	22,828	0.00%
2023/11/27	4	570.50	1	574.00	568.00	3	23,063	0.01%
2023/11/24	1	577.00	0	0.00	575.00	1	23,006	0.00%
2023/11/23	1	574.00	5	576.20	578.00	-4	23,014	-0.02%
2023/11/22	7.2	575.97	3	577.67	577.00	4.2	22,923	0.02%
2023/11/21	1	584.00	8.5	583.74	585.00	-7.5	22,959	-0.03%
2023/11/20	4.1	576.29	1	577.00	577.00	3.1	22,748	0.01%
2023/11/17	2	581.50	12.3	582.22	580.00	-10.3	22,725	-0.05%
2023/11/16	1	580.00	5	580.20	583.00	-4	22,602	-0.02%
2023/11/15	13	579.69	13.4	580.29	581.00	-0.4	22,408	0.00%
2023/11/14	0	0.00	3.1	574.61	572.00	-3.1	21,864	-0.01%
2023/11/13	7	574.29	24.3	572.94	571.00	-17.3	21,885	-0.08%
2023/11/10	1	555.99	4	555.50	557.00	-3	21,625	-0.01%
2023/11/08	1	555.03	3.2	554.39	556.00	-2.2	21,773	-0.01%
2023/11/07	0	0.00	2.4	553.83	555.00	-2.4	21,811	-0.01%
2023/11/06	11	554.81	7.3	554.31	550.00	3.7	21,863	0.02%
2023/11/03	1	547.00	3	546.34	549.00	-2	21,616	-0.01%
2023/11/02	0	0.00	16.1	541.80	547.00	-16.1	21,676	-0.07%
2023/11/01	1	532.00	0	530.00	528.00	1	21,426	0.00%
2023/10/31	4	529.50	0	0.00	529.00	4	21,637	0.02%
2023/10/30	9.1	530.58	1	530.00	532.00	8.1	21,635	0.04%
2023/10/27	4	533.00	2	533.50	533.00	2	21,549	0.01%
2023/10/26	8.1	532.66	1	533.00	531.00	7.1	21,691	0.03%
2023/10/25	0	0.00	2	549.50	544.00	-2	21,530	-0.01%
2023/10/24	5.1	542.22	1	542.00	544.00	4.1	21,458	0.02%
2023/10/23	10	545.80	2	548.00	544.00	8	21,430	0.04%
2023/10/20	0	0.00	12.6	552.50	556.00	-12.6	21,377	-0.06%
2023/10/19	2	545.00	3.1	545.32	546.00	-1.1	21,032	-0.01%
2023/10/18	4.7	542.48	2.1	545.97	540.00	2.7	21,428	0.01%
2023/10/17	0	0.00	3.1	551.32	551.00	-3.1	21,240	-0.01%
2023/10/16	5	543.80	1	543.00	545.00	4	21,309	0.02%
2023/10/13	1	549.99	6.8	551.08	553.00	-5.8	21,326	-0.03%
2023/10/12	0	544.00	13.5	548.21	550.00	-13.5	21,037	-0.06%
2023/10/11	1	543.99	12.1	542.83	544.00	-11	20,854	-0.05%
2023/10/06	4	531.00	2	531.50	532.00	2	20,500	0.01%
2023/10/05	0	528.00	2	528.50	528.00	-2	20,505	-0.01%
2023/10/04	3.3	520.99	0	0.00	520.00	3.3	20,386	0.02%
2023/10/03	0	532.82	1	531.00	529.00	-1	20,221	0.00%
2023/10/02	2	530.02	1	532.00	533.00	1	20,293	0.00%
2023/09/28	1	522.96	1	521.00	523.00	0	20,345	0.00%
2023/09/27	0.1	518.20	2	520.00	522.00	-1.9	20,265	-0.01%
2023/09/26	4.9	520.65	0	0.00	519.00	4.9	20,271	0.02%
2023/09/25	15.3	522.68	20	524.50	525.00	-4.7	20,079	-0.02%
2023/09/22	17.3	522.96	5	523.20	522.00	12.3	20,171	0.06%
2023/09/21	8.6	528.66	0	0.00	527.00	8.6	19,970	0.04%
2023/09/20	7.1	536.57	0	0.00	535.00	7.1	19,742	0.04%
2023/09/19	9.3	539.00	1	539.00	538.00	8.3	19,690	0.04%
2023/09/18	6.4	543.93	0	0.00	540.00	6.4	19,827	0.03%
2023/09/15	1	557.98	2	558.00	558.00	-1	19,578	-0.01%
2023/09/14	1	549.99	2	549.99	550.00	-1	19,139	-0.01%
2023/09/13	3	542.35	0	0.00	541.00	3	19,092	0.02%
2023/09/12	0.1	543.00	2	543.00	544.00	-1.9	19,458	-0.01%
2023/09/11	5.3	537.41	0	0.00	536.00	5.3	19,647	0.03%
2023/09/08	4.2	538.26	0	0.00	539.00	4.2	19,796	0.02%
2023/09/07	2.1	544.99	0	0.00	542.00	2.1	20,476	0.01%
2023/09/06	1	551.00	0	0.00	550.00	1	20,571	0.00%
2023/09/05	1	552.03	0	553.00	552.00	1	20,653	0.00%
2023/09/04	0	550.44	4	556.24	557.00	-4	20,834	-0.02%
2023/09/01	0	549.97	1.2	549.00	548.00	-1.1	21,135	-0.01%
2023/08/31	4	551.00	0	0.00	549.00	4	21,244	0.02%
2023/08/30	0	556.00	5.2	559.00	555.00	-5.2	20,850	-0.02%
2023/08/29	0.2	549.00	0.4	551.00	552.00	-0.2	21,101	0.00%
2023/08/28	0	0.00	1	551.00	549.00	-1	21,334	0.00%
2023/08/25	12.3	548.60	0	550.00	546.00	12.3	22,536	0.05%
2023/08/24	1.1	559.15	7	562.29	564.00	-5.9	22,803	-0.03%
2023/08/23	1	549.00	1.2	548.67	552.00	-0.2	23,325	0.00%
2023/08/22	1	541.02	1	541.00	541.00	0	24,576	0.00%
2023/08/21	2.1	535.08	0.1	541.00	537.00	2	25,396	0.01%
2023/08/18	5.1	540.24	3	543.00	539.00	2.1	25,437	0.01%
2023/08/17	1.1	539.20	0	0.00	544.00	1.1	25,471	0.00%
2023/08/16	4.6	538.78	3	541.33	542.00	1.6	25,376	0.01%
2023/08/15	1.1	542.18	0.1	544.00	542.00	1	25,440	0.00%
2023/08/14	5.6	539.76	1.2	540.33	541.00	4.4	25,923	0.02%
2023/08/11	4	550.00	5	551.20	546.00	-1	26,265	0.00%
2023/08/10	0.1	552.21	0	0.00	551.00	0.1	26,324	0.00%
2023/08/09	0	553.17	2	553.00	554.00	-2	26,248	-0.01%
2023/08/08	0.2	552.56	0	0.00	552.00	0.2	26,315	0.00%
2023/08/07	0	558.67	1	558.00	558.00	-1	26,222	0.00%
2023/08/04	7.2	554.74	0	0.00	554.00	7.2	26,296	0.03%
2023/08/02	2.2	560.41	0	0.00	561.00	2.2	26,129	0.01%
2023/08/01	3.1	565.70	0	0.00	567.00	3.1	25,890	0.01%
2023/07/31	2.1	568.47	0	0.00	565.00	2.1	25,744	0.01%
2023/07/28	3	570.33	0.1	572.00	567.00	2.9	25,560	0.01%
2023/07/27	0.5	569.00	0.1	568.91	569.00	0.4	25,440	0.00%
2023/07/26	3	566.69	3	568.00	566.00	0	25,492	0.00%
2023/07/25	1	563.99	0.2	566.83	569.00	0.8	25,684	0.00%
2023/07/24	6	559.33	12	558.58	558.00	-6	25,850	-0.02%
2023/07/21	12.8	560.64	0.1	562.65	560.00	12.7	25,950	0.05%
2023/07/20	5	581.00	0	0.00	579.00	5	25,786	0.02%
2023/07/19	5.4	583.04	5	585.00	581.00	0.4	25,816	0.00%
2023/07/18	0	583.94	3	585.00	581.00	-3	25,858	-0.01%
2023/07/17	0	588.00	1	590.98	591.00	-1	25,796	0.00%
2023/07/14	0	0.00	8	589.00	591.00	-8	25,918	-0.03%
2023/07/13	4	586.24	5.4	587.59	585.00	-1.4	25,786	-0.01%
2023/07/12	0	574.25	1	575.00	578.00	-1	25,606	0.00%
2023/07/11	0	0.00	1.2	573.80	577.00	-1.2	25,648	0.00%
2023/07/10	0	568.00	3	570.94	565.00	-3	25,775	-0.01%
2023/07/07	2	566.50	0	0.00	565.00	2	25,865	0.01%
2023/07/06	9.5	570.25	1	569.00	565.00	8.5	25,930	0.03%
2023/07/05	1	579.00	1	579.00	582.00	0	25,578	0.00%
2023/07/04	3.1	582.61	11.3	583.88	585.00	-8.2	25,472	-0.03%
2023/07/03	4	578.25	1	578.00	579.00	3	25,609	0.01%
2023/06/30	2	568.52	2.2	570.93	576.00	-0.1	25,755	0.00%
2023/06/29	2	576.01	1	578.00	573.00	1	25,697	0.00%
2023/06/28	0	573.00	0	0.00	574.00	0	25,703	0.00%
2023/06/27	2	574.50	2.3	572.00	572.00	-0.3	25,687	0.00%
2023/06/26	3.3	575.09	0.6	576.00	574.00	2.7	25,597	0.01%
2023/06/21	3.1	579.13	1	582.00	581.00	2.1	25,510	0.01%
2023/06/20	1	579.00	4	582.50	583.00	-3	25,594	-0.01%
2023/06/19	0	583.03	0	0.00	583.00	0	26,029	0.00%
2023/06/16	1	585.00	0.1	587.00	589.00	1	26,095	0.00%
2023/06/15	1.2	588.17	0.2	590.00	591.00	1	25,657	0.00%
2023/06/14	2	588.50	4.4	589.09	590.00	-2.4	25,753	-0.01%
2023/06/13	17	589.76	13.2	591.18	593.00	3.9	25,726	0.01%
2023/06/12	4	573.00	4.1	573.46	574.00	-0.1	25,178	0.00%
2023/06/09	3	564.33	0.6	564.83	565.00	2.4	25,079	0.01%
2023/06/08	2	561.50	0.4	564.00	559.00	1.6	25,120	0.01%
2023/06/07	0	563.75	3.4	563.73	568.00	-3.4	25,136	-0.01%
2023/06/06	0	557.00	11.2	558.18	560.00	-11.2	25,036	-0.04%
2023/06/05	1.1	556.00	0	0.00	555.00	1.1	25,107	0.00%
2023/06/02	0.1	560.56	0.6	561.38	562.00	-0.5	25,241	0.00%
2023/06/01	1	550.02	2.1	550.03	551.00	-1	25,103	0.00%
2023/05/31	4	555.75	2.7	557.45	558.00	1.3	25,083	0.01%
2023/05/30	0	564.00	0.8	565.50	566.00	-0.8	24,007	0.00%
2023/05/29	0.2	567.87	12.1	568.31	568.00	-11.9	23,997	-0.05%
2023/05/26	3.1	567.23	19.6	565.50	566.00	-16.5	23,782	-0.07%
2023/05/25	0	0.00	23.7	540.40	543.00	-23.7	22,609	-0.10%
2023/05/24	1	524.00	0	0.00	525.00	1	21,955	0.00%
2023/05/23	0	0.00	11	528.91	530.00	-11	21,862	-0.05%
2023/05/22	0	530.00	0	0.00	531.00	0	21,870	0.00%
2023/05/19	1	533.00	7.3	532.37	532.00	-6.3	22,050	-0.03%
2023/05/18	10	528.00	14	529.56	530.00	-4	22,015	-0.02%
2023/05/17	0	514.00	11.2	512.90	519.00	-11.2	22,326	-0.05%
2023/05/16	0	501.81	3	505.67	505.00	-3	22,000	-0.01%
2023/05/15	0	497.10	1	497.00	495.50	-1	22,027	0.00%
2023/05/12	3	499.34	0	0.00	496.00	3	22,278	0.01%
2023/05/11	3	499.34	0	0.00	499.00	3	22,285	0.01%
2023/05/10	11.1	505.42	0	0.00	503.00	11.1	22,646	0.05%
2023/05/09	0	507.00	4.4	508.27	510.00	-4.4	22,723	-0.02%
2023/05/08	1	506.93	1	506.97	504.00	0	22,966	0.00%
2023/05/05	2	500.00	1	500.00	500.00	1	23,305	0.00%
2023/05/04	2	496.01	0	0.00	498.00	2	23,897	0.01%
2023/05/03	0.1	497.12	0	0.00	496.00	0.1	24,239	0.00%
2023/05/02	1	497.13	0.2	501.00	501.00	0.8	25,256	0.00%
2023/04/28	2.1	499.50	4	499.63	502.00	-1.9	27,073	-0.01%
2023/04/27	3.5	491.95	1	493.50	493.50	2.5	27,121	0.01%
2023/04/26	5.2	492.81	5	493.00	491.50	0.2	27,201	0.00%
2023/04/25	10.7	501.38	7	499.86	498.00	3.7	27,974	0.01%
2023/04/24	5	506.21	9	506.00	507.00	-4	27,708	-0.01%
2023/04/21	0	513.00	4	518.00	511.00	-4	27,776	-0.01%
2023/04/20	4	512.00	7	514.00	513.00	-3	27,903	-0.01%
2023/04/19	4.2	512.16	0	0.00	510.00	4.2	28,393	0.01%
2023/04/18	7	516.00	0	0.00	515.00	7	28,390	0.02%
2023/04/17	2	514.50	1	519.00	520.00	1	28,529	0.00%
2023/04/14	0	515.57	2.1	519.00	516.00	-2.1	28,605	-0.01%
2023/04/13	8.8	514.37	3	515.33	510.00	5.8	28,552	0.02%
2023/04/12	6.1	519.51	9	521.67	520.00	-2.9	28,488	-0.01%
2023/04/11	10	524.60	0	0.00	524.00	10	28,475	0.04%
2023/04/10	3	529.67	0	0.00	529.00	3	28,640	0.01%
2023/04/07	0	529.50	5	531.00	531.00	-5	28,687	-0.02%
2023/04/06	5.2	527.05	0	0.00	530.00	5.2	28,691	0.02%
2023/03/31	3.2	533.63	4	536.25	533.00	-0.8	28,682	0.00%
2023/03/30	0	0.00	9	534.56	535.00	-9	28,524	-0.03%
2023/03/29	2	527.50	0.1	530.00	530.00	1.9	28,807	0.01%
2023/03/28	3	525.99	0	0.00	525.00	3	29,037	0.01%
2023/03/27	1	532.99	0	0.00	531.00	1	29,101	0.00%
2023/03/24	6	537.33	7	538.29	539.00	-1	29,626	0.00%
2023/03/23	0	0.00	2	537.00	538.00	-2	29,664	-0.01%
2023/03/22	0	528.00	13.1	529.68	533.00	-13.1	29,729	-0.04%
2023/03/21	0	514.00	5	514.00	517.00	-5	29,578	-0.02%
2023/03/20	2	512.01	0	0.00	512.00	2	29,623	0.01%
2023/03/17	0	513.60	15	515.87	518.00	-15	29,857	-0.05%
2023/03/16	2.1	505.11	0	0.00	505.00	2.1	29,759	0.01%
2023/03/15	5	513.20	1	512.00	511.00	4	30,002	0.01%
2023/03/14	6.1	510.68	0	0.00	510.00	6.1	30,291	0.02%
2023/03/13	8	515.12	4.1	514.54	516.00	3.9	30,423	0.01%
2023/03/10	7.3	513.41	0	0.00	513.00	7.3	30,537	0.02%
2023/03/09	0	523.33	2	523.00	522.00	-2	30,832	-0.01%
2023/03/08	3	520.00	0	521.00	521.00	3	31,424	0.01%
2023/03/07	1	522.00	5	523.40	524.00	-4	31,652	-0.01%
2023/03/06	1	522.98	0	0.00	521.00	1	31,886	0.00%
2023/03/03	2	517.00	0	0.00	516.00	2	32,186	0.01%
2023/03/02	0	519.00	0	0.00	519.00	0	32,254	0.00%
2023/03/01	2.1	504.73	4	519.94	522.00	-2	32,536	-0.01%
2023/02/24	0.1	517.27	9	520.00	511.00	-8.9	32,498	-0.03%
2023/02/23	1	518.97	0.3	519.23	518.00	0.7	32,298	0.00%
2023/02/22	4.2	506.82	0	0.00	507.00	4.2	32,473	0.01%
2023/02/21	4.4	514.11	3	516.00	516.00	1.4	32,815	0.00%
2023/02/20	9	515.33	24	515.63	517.00	-15	34,018	-0.04%
2023/02/17	8.6	519.80	3	517.00	518.00	5.6	35,571	0.02%
2023/02/16	1	525.00	3.5	529.00	528.00	-2.5	36,136	-0.01%
2023/02/15	13.7	525.38	8.2	523.14	525.00	5.4	36,969	0.01%
2023/02/14	1.2	543.17	2	545.00	545.00	-0.8	36,474	0.00%
2023/02/13	0	540.43	0	0.00	541.00	0	36,980	0.00%
2023/02/10	1	543.00	3.1	543.63	545.00	-2.1	37,131	-0.01%
2023/02/09	0	0.00	2.1	539.94	540.00	-2.1	37,247	-0.01%
2023/02/08	0.6	537.17	25.5	536.62	540.00	-24.9	37,407	-0.07%
2023/02/07	1.1	523.17	0	0.00	523.00	1.1	37,484	0.00%
2023/02/06	4.4	527.88	1	529.03	526.00	3.4	37,468	0.01%
2023/02/03	2	541.00	9.9	539.60	542.00	-7.9	37,646	-0.02%
2023/02/02	2.1	538.90	6.5	538.97	540.00	-4.4	37,759	-0.01%
2023/02/01	4	524.50	5.5	526.96	530.00	-1.5	37,711	0.00%
2023/01/31	11.2	526.33	1.6	527.69	522.00	9.5	37,910	0.03%
2023/01/30	3	536.33	39.5	538.21	543.00	-36.4	37,683	-0.10%
2023/01/17	3	501.67	6.1	502.31	503.00	-3.1	36,883	-0.01%
2023/01/16	0	504.00	20.4	504.47	505.00	-20.4	37,198	-0.05%
2023/01/13	17	500.06	37.3	501.03	500.00	-20.3	37,224	-0.05%
2023/01/12	0	485.00	1.7	486.68	486.50	-1.7	36,813	0.00%
2023/01/11	0	484.00	5	483.10	484.50	-5	37,236	-0.01%
2023/01/10	0	484.00	11.3	484.40	486.00	-11.3	37,553	-0.03%
2023/01/09	0	474.00	10.7	475.78	481.00	-10.7	37,698	-0.03%
2023/01/06	0	457.17	0	0.00	458.50	0	37,829	0.00%
2023/01/05	0	456.00	0	0.00	458.50	0	38,114	0.00%
2023/01/04	0	453.00	0	0.00	449.50	0	38,613	0.00%
2023/01/03	1.1	444.06	1	451.00	453.00	0.1	39,888	0.00%
2022/12/30	11	451.54	4	453.00	448.50	7	40,170	0.02%
2022/12/29	0.3	444.05	0	0.00	446.00	0.3	40,314	0.00%
2022/12/28	1.7	449.62	9	446.67	451.00	-7.3	40,705	-0.02%
2022/12/27	5	461.50	1.1	461.83	457.00	4	40,835	0.01%
2022/12/26	0.1	455.88	0	0.00	456.50	0.1	41,264	0.00%
2022/12/23	13.3	456.51	1	456.50	455.00	12.3	41,920	0.03%
2022/12/22	7	465.71	2	468.49	468.00	5	42,189	0.01%
2022/12/21	1.2	460.86	0.2	461.50	459.00	1	42,527	0.00%
2022/12/20	8.2	461.33	18	461.97	457.50	-9.8	42,340	-0.02%
2022/12/19	2	466.02	0	467.38	466.50	2	42,359	0.00%
2022/12/16	15.3	467.79	0	0.00	471.00	15.3	42,503	0.04%
2022/12/15	0	0.00	12	478.79	480.50	-12	42,205	-0.03%
2022/12/14	0.1	479.50	2.1	479.45	480.50	-2	42,204	0.00%
2022/12/13	11.2	472.13	1	472.50	471.50	10.2	42,024	0.02%
2022/12/12	16	474.91	0.1	476.00	475.00	15.9	41,755	0.04%
2022/12/09	1	478.00	10	480.85	481.50	-9	42,057	-0.02%
2022/12/08	6.1	471.34	7	470.14	471.50	-0.9	42,010	0.00%
2022/12/07	18	480.19	3	478.33	475.00	15	41,933	0.04%
2022/12/06	3.1	481.01	3.2	486.84	478.00	-0.1	41,599	0.00%
2022/12/05	5	493.90	6.1	495.26	489.00	-1.1	41,283	0.00%
2022/12/02	3.5	492.45	3	495.17	492.50	0.5	41,276	0.00%
2022/12/01	11	505.45	16.1	501.25	498.50	-5.1	41,382	-0.01%
2022/11/30	2.2	485.55	3.1	486.76	490.00	-0.9	40,964	0.00%
2022/11/29	6.4	482.08	6.2	476.23	487.00	0.2	40,277	0.00%
2022/11/28	11.1	485.50	3	482.17	480.50	8.1	40,140	0.02%
2022/11/25	9	496.61	14.7	497.76	498.00	-5.6	40,144	-0.01%
2022/11/24	2.1	494.02	29.3	493.96	496.00	-27.2	40,134	-0.07%
2022/11/23	4.2	493.63	5.1	491.69	492.00	-0.9	40,081	0.00%
2022/11/22	1.1	490.89	9.7	487.94	491.00	-8.6	39,966	-0.02%
2022/11/21	5	485.59	2	482.25	482.00	3	39,560	0.01%
2022/11/18	8.1	490.80	4	491.25	487.00	4.1	39,221	0.01%
2022/11/17	16.1	481.78	6.1	479.97	485.00	10.1	38,864	0.03%
2022/11/16	16.4	485.64	11.2	488.24	487.00	5.2	38,432	0.01%
2022/11/15	15.1	478.91	33.7	470.60	480.00	-18.6	37,352	-0.05%
2022/11/14	11	445.32	12.1	448.64	445.00	-1.1	35,699	0.00%
2022/11/11	40	440.43	22.4	440.50	441.50	17.6	34,964	0.05%
2022/11/10	8.1	408.48	3.2	409.69	407.50	4.9	34,084	0.01%
2022/11/09	2.1	410.72	13.8	412.07	417.00	-11.7	33,896	-0.03%
2022/11/08	3	398.17	4.1	398.23	399.00	-1.1	33,380	0.00%
2022/11/07	3	389.16	2	390.00	390.00	1	33,175	0.00%
2022/11/04	4.3	381.25	1	378.50	382.00	3.3	32,981	0.01%
2022/11/03	13.2	384.62	1	385.00	384.00	12.2	32,855	0.04%
2022/11/02	3.2	390.18	3	394.50	395.00	0.2	32,546	0.00%
2022/11/01	0	390.00	2.1	391.19	391.50	-2.1	32,493	-0.01%
2022/10/31	3.1	383.61	4.6	387.02	390.00	-1.5	32,349	0.00%
2022/10/28	5.5	379.21	0	0.00	379.50	5.5	32,143	0.02%
2022/10/27	2	385.01	0.1	386.27	385.50	1.9	31,934	0.01%
2022/10/26	4.4	376.96	5	376.40	376.00	-0.6	31,837	0.00%
2022/10/25	13.4	376.91	6	374.42	371.00	7.4	31,259	0.02%
2022/10/24	7.4	389.29	1	388.50	387.00	6.4	30,471	0.02%
2022/10/21	4.5	391.31	1	392.00	389.50	3.5	30,258	0.01%
2022/10/20	16.3	388.48	4	387.89	397.50	12.3	29,946	0.04%
2022/10/19	13.2	399.18	11	395.50	395.50	2.2	29,365	0.01%
2022/10/18	2	405.24	0	403.50	407.00	2	28,847	0.01%
2022/10/17	19.6	400.10	4	399.38	397.00	15.6	28,600	0.05%
2022/10/14	9.1	413.83	29.5	413.52	412.00	-20.4	28,282	-0.07%
2022/10/13	9.4	399.37	23	399.59	395.00	-13.6	27,964	-0.05%
2022/10/12	10.3	398.44	5	397.81	397.50	5.3	27,663	0.02%
2022/10/11	32.6	407.98	4	401.88	401.50	28.6	27,423	0.10%
2022/10/07	7.1	440.92	2	448.50	438.00	5.1	26,691	0.02%
2022/10/06	0.1	447.50	1	449.93	451.00	-0.9	26,693	0.00%
2022/10/05	1	443.50	7.2	447.99	445.00	-6.2	26,921	-0.02%
2022/10/04	0.1	428.52	2.3	429.14	429.00	-2.2	26,530	-0.01%
2022/10/03	0.3	418.21	0	0.00	417.00	0.3	26,223	0.00%
2022/09/30	6.7	424.56	0	426.00	422.00	6.7	26,254	0.03%
2022/09/29	5	436.40	0	0.00	435.00	5	26,253	0.02%
2022/09/28	3.8	441.08	0	443.50	438.00	3.8	26,244	0.01%
2022/09/27	2.2	449.49	3	448.17	448.00	-0.8	26,506	0.00%
2022/09/26	4.7	444.46	4	446.00	446.50	0.7	26,962	0.00%
2022/09/23	5.8	457.92	22	457.02	455.00	-16.2	27,451	-0.06%
2022/09/22	7.4	460.87	1	459.50	464.50	6.4	27,727	0.02%
2022/09/21	2.1	471.31	0	0.00	471.00	2.1	27,741	0.01%
2022/09/20	0.1	475.20	1	473.10	476.50	-1	27,593	0.00%
2022/09/19	3.1	471.12	1	467.00	467.00	2.1	27,894	0.01%
2022/09/16	4.4	470.66	0	0.00	472.00	4.4	28,073	0.02%
2022/09/15	2.6	478.15	0	0.00	476.50	2.6	28,147	0.01%
2022/09/14	5.2	480.82	2	481.50	480.00	3.2	28,278	0.01%
2022/09/13	14.1	492.22	3	493.67	493.00	11.1	28,455	0.04%
2022/09/12	0.2	488.50	8.1	488.45	486.50	-7.9	28,749	-0.03%
2022/09/08	4.1	473.16	0.1	474.50	475.00	4	29,113	0.01%
2022/09/07	24.4	474.49	1	473.50	472.50	23.4	29,096	0.08%
2022/09/06	0	488.45	1	490.00	489.00	-1	29,112	0.00%
2022/09/05	0.2	486.00	0	0.00	486.00	0.2	29,439	0.00%
2022/09/02	3.4	487.00	0	0.00	485.00	3.4	29,720	0.01%
2022/09/01	9.7	493.15	1	490.50	490.50	8.7	29,578	0.03%
2022/08/31	0.1	495.35	4	501.25	505.00	-3.9	29,198	-0.01%
2022/08/30	4.3	497.78	0	0.00	496.00	4.3	28,856	0.01%
2022/08/29	8.3	498.12	3	498.50	498.50	5.3	28,778	0.02%
2022/08/26	0	0.00	4.5	513.78	512.00	-4.5	28,629	-0.02%
2022/08/25	1	509.00	2	508.50	508.00	-1	28,769	0.00%
2022/08/24	4	504.00	0	0.00	503.00	4	29,098	0.01%
2022/08/23	4.5	503.44	1	503.00	504.00	3.5	30,061	0.01%
2022/08/22	8.4	511.77	1	513.00	510.00	7.4	30,315	0.02%
2022/08/19	2.3	519.96	1	520.00	519.00	1.3	30,432	0.00%
2022/08/18	1.1	519.11	0	0.00	520.00	1.1	30,670	0.00%
2022/08/17	0	0.00	1.1	525.83	527.00	-1.1	30,742	0.00%
2022/08/16	2	524.50	5	524.80	525.00	-3	30,586	-0.01%
2022/08/15	0	0.00	10.1	522.49	523.00	-10.1	30,524	-0.03%
2022/08/12	0.3	516.91	6	516.50	517.00	-5.7	30,547	-0.02%
2022/08/11	0	0.00	7	513.14	514.00	-7	30,704	-0.02%
2022/08/10	10.3	500.93	2	500.00	500.00	8.3	30,818	0.03%
2022/08/09	2	508.51	0	0.00	510.00	2	30,879	0.01%
2022/08/08	0	512.00	0.7	512.01	512.00	-0.7	30,879	0.00%
2022/08/05	0	0.00	17.1	511.78	516.00	-17.1	31,041	-0.06%
2022/08/04	1.5	497.34	5.3	498.92	500.00	-3.8	31,033	-0.01%
2022/08/03	1	495.00	3	497.83	501.00	-2	31,051	-0.01%
2022/08/02	9.4	492.00	1	492.00	492.00	8.4	31,285	0.03%
2022/08/01	5	503.40	0	0.00	504.00	5	31,013	0.02%
2022/07/29	0	507.93	4.2	507.52	509.00	-4.2	31,151	-0.01%
2022/07/28	2	504.50	4	505.25	501.00	-2	31,006	-0.01%
2022/07/27	0	0.00	1	499.50	502.00	-1	30,718	0.00%
2022/07/26	5.1	494.87	0	0.00	495.00	5.1	30,869	0.02%
2022/07/25	0.2	500.01	0.1	500.00	499.50	0.1	31,179	0.00%
2022/07/22	0	0.00	7.2	503.11	503.00	-7.2	31,681	-0.02%
2022/07/21	1	497.00	4.2	499.12	501.00	-3.2	32,190	-0.01%
2022/07/20	6	497.16	3.2	499.03	495.00	2.9	32,415	0.01%
2022/07/19	5	488.60	2	490.98	491.00	3	32,545	0.01%
2022/07/18	10	495.08	2.1	491.08	495.50	7.9	32,701	0.02%
2022/07/15	48.7	487.55	15.9	485.64	492.50	32.8	32,356	0.10%
2022/07/14	7	470.93	6	470.17	475.00	1	31,952	0.00%
2022/07/13	1.6	468.31	9	470.83	470.50	-7.4	31,697	-0.02%
2022/07/12	4.5	452.44	22	455.55	449.50	-17.5	31,226	-0.06%
2022/07/11	4	464.99	5	464.90	462.00	-1	31,311	0.00%
2022/07/08	5.1	465.29	4.1	465.97	467.00	1	31,263	0.00%
2022/07/07	31.1	448.75	21.1	452.74	457.50	10	31,229	0.03%
2022/07/06	2.5	439.45	0.2	445.00	435.50	2.4	30,937	0.01%
2022/07/05	4.5	442.44	0	0.00	446.00	4.5	30,873	0.01%
2022/07/04	4.2	444.37	8.1	447.12	440.00	-3.9	30,506	-0.01%
2022/07/01	9.7	462.32	25.1	468.28	453.50	-15.5	30,347	-0.05%
2022/06/30	6.9	481.21	1.1	479.48	476.00	5.9	29,946	0.02%
2022/06/29	2.2	493.48	4.2	495.71	491.00	-2	29,671	-0.01%
2022/06/28	2.2	497.32	0.1	498.00	497.50	2.1	29,540	0.01%
2022/06/27	1	501.00	6.2	501.65	498.50	-5.2	29,972	-0.02%
2022/06/24	0.1	488.89	4.5	490.22	486.50	-4.4	29,589	-0.01%
2022/06/23	5.9	487.45	13	487.92	485.50	-7.1	29,563	-0.02%
2022/06/22	7.7	498.14	1	496.00	494.50	6.7	29,273	0.02%
2022/06/21	4	501.01	10.1	503.90	505.00	-6.1	29,091	-0.02%
2022/06/20	7.7	498.48	4	498.88	498.00	3.7	28,969	0.01%
2022/06/17	17.4	501.24	1	503.00	501.00	16.4	28,737	0.06%
2022/06/16	1.1	510.02	12	514.00	508.00	-10.9	28,369	-0.04%
2022/06/15	5.7	510.12	2	512.50	509.00	3.7	28,692	0.01%
2022/06/14	15.4	510.30	1	510.00	513.00	14.4	29,113	0.05%
2022/06/13	14.7	517.14	2	518.00	516.00	12.7	29,231	0.04%
2022/06/10	12.4	530.79	0	0.00	530.00	12.4	29,915	0.04%
2022/06/09	3	539.00	1	538.00	541.00	2	30,121	0.01%
2022/06/08	0.1	543.00	2	543.50	544.00	-1.9	30,495	-0.01%
2022/06/07	2	535.00	1	534.00	535.00	1	30,939	0.00%
2022/06/06	1	544.00	1	542.00	540.00	0	31,482	0.00%
2022/06/02	2.1	541.08	1	543.00	540.00	1.1	32,503	0.00%
2022/06/01	3.6	552.96	11.1	553.90	549.00	-7.5	33,586	-0.02%
2022/05/31	0.1	548.00	4.2	549.02	560.00	-4	34,031	-0.01%
2022/05/30	1	537.00	16.1	543.24	547.00	-15.1	33,392	-0.05%
2022/05/27	0	0.00	8.1	527.88	530.00	-8.1	33,493	-0.02%
2022/05/26	5.6	517.52	0	0.00	514.00	5.6	34,140	0.02%
2022/05/25	2	524.00	1	524.00	524.00	1	35,151	0.00%
2022/05/24	2.7	522.39	0	0.00	520.00	2.7	36,006	0.01%
2022/05/23	0.2	531.77	0	0.00	528.00	0.2	36,242	0.00%
2022/05/20	0	529.50	2.1	525.59	530.00	-2	36,525	-0.01%
2022/05/19	8.1	521.78	1	522.00	522.00	7.1	36,544	0.02%
2022/05/18	9	537.00	5	538.20	538.00	4	36,409	0.01%
2022/05/17	1	528.96	6.2	527.58	530.00	-5.2	36,201	-0.01%
2022/05/16	2.1	520.01	0	0.00	520.00	2.1	36,213	0.01%
2022/05/13	1.1	509.02	2.1	511.49	511.00	-1	36,226	0.00%
2022/05/12	10.7	512.00	0	0.00	505.00	10.7	36,205	0.03%
2022/05/11	4.2	521.77	7.1	520.19	521.00	-2.8	36,111	-0.01%
2022/05/10	4.3	510.38	2	506.50	518.00	2.3	36,236	0.01%
2022/05/09	18.7	521.06	0	0.00	520.00	18.7	36,043	0.05%
2022/05/06	3.6	528.31	3	528.33	528.00	0.6	36,311	0.00%
2022/05/05	4.2	542.24	8.1	542.62	542.00	-3.9	36,719	-0.01%
2022/05/04	0.1	533.78	22	534.82	534.00	-21.9	36,878	-0.06%
2022/05/03	2.2	537.13	3	536.33	531.00	-0.8	37,474	0.00%
2022/04/29	1.4	538.17	3	541.67	538.00	-1.6	37,822	0.00%
2022/04/28	4.5	527.71	27	527.44	531.00	-22.5	38,037	-0.06%
2022/04/27	16	529.69	8.2	530.05	526.00	7.8	38,056	0.02%
2022/04/26	7	546.30	10	548.00	546.00	-3	37,799	-0.01%
2022/04/25	9.3	548.13	1	547.00	547.00	8.3	37,929	0.02%
2022/04/22	11.7	558.37	0	561.00	558.00	11.7	38,201	0.03%
2022/04/21	0.1	566.51	2	567.00	565.00	-1.9	39,298	0.00%
2022/04/20	1	565.00	4	569.00	570.00	-3	39,626	-0.01%
2022/04/19	1.1	564.13	3.3	566.61	565.00	-2.2	39,813	-0.01%
2022/04/18	1.1	561.19	0	0.00	561.00	1.1	40,089	0.00%
2022/04/15	13.6	562.62	1	564.00	562.00	12.6	40,464	0.03%
2022/04/14	4.1	575.99	4	576.50	573.00	0.1	40,632	0.00%
2022/04/13	3.1	572.06	74	571.58	573.00	-70.9	41,201	-0.17%
2022/04/12	11.3	559.29	5	560.20	557.00	6.3	41,763	0.02%
2022/04/11	10.8	560.19	42.9	560.06	558.00	-32.1	42,575	-0.08%
2022/04/08	12.5	567.51	4	566.00	567.00	8.5	43,114	0.02%
2022/04/07	10	570.07	0	0.00	566.00	10	42,975	0.02%
2022/04/06	5.2	578.24	0	0.00	578.00	5.2	42,670	0.01%
2022/04/01	9.1	585.56	1	587.00	589.00	8.1	42,608	0.02%
2022/03/31	0	0.00	3.1	595.68	597.00	-3.1	42,383	-0.01%
2022/03/30	46	598.98	7.5	599.34	600.00	38.5	42,190	0.09%
2022/03/29	1.3	585.01	2	588.50	589.00	-0.7	41,780	0.00%
2022/03/28	64.6	583.86	0.1	584.00	584.00	64.5	41,696	0.15%
2022/03/25	0	595.00	3.2	596.88	598.00	-3.2	41,541	-0.01%
2022/03/24	0.4	589.80	1.5	589.60	591.00	-1.1	41,462	0.00%
2022/03/23	0	587.00	10	589.00	590.00	-10	41,530	-0.02%
2022/03/22	20.3	581.11	0	0.00	583.00	20.3	41,462	0.05%
2022/03/21	2.4	584.67	6	586.17	586.00	-3.6	41,489	-0.01%
2022/03/18	2.1	577.55	1.1	580.73	581.00	1	41,509	0.00%
2022/03/17	2.2	579.94	16.4	578.38	582.00	-14.3	41,034	-0.03%
2022/03/16	7.5	557.59	1	561.00	558.00	6.5	40,193	0.02%
2022/03/15	31.6	559.86	6.1	559.34	558.00	25.5	39,654	0.06%
2022/03/14	7	573.67	1	575.00	572.00	6	38,771	0.02%
2022/03/11	9.4	577.67	1	579.00	575.00	8.4	38,519	0.02%
2022/03/10	46	587.95	6.3	586.73	587.00	39.7	38,267	0.10%
2022/03/09	12.3	569.71	5.1	570.63	568.00	7.2	37,892	0.02%
2022/03/08	24.2	565.92	3	563.00	563.00	21.2	37,776	0.06%
2022/03/07	32.3	578.09	3	580.00	576.00	29.3	36,818	0.08%
2022/03/04	18.3	595.11	2	596.00	595.00	16.3	36,413	0.04%
2022/03/03	8	602.26	0.1	606.00	602.00	7.9	35,872	0.02%
2022/03/02	5.2	601.49	1.1	604.00	601.00	4.1	35,752	0.01%
2022/03/01	14.5	602.71	1.4	610.00	604.00	13.1	35,275	0.04%
2022/02/25	13.5	604.27	1	604.00	604.00	12.5	34,503	0.04%
2022/02/24	31.2	612.06	8.1	610.25	604.00	23.1	33,345	0.07%
2022/02/23	14.2	625.17	0	0.00	625.00	14.2	32,459	0.04%
2022/02/22	16.2	626.71	0	0.00	627.00	16.2	32,519	0.05%
2022/02/21	28.2	632.87	1	633.12	632.00	27.2	32,286	0.08%
2022/02/18	10	637.60	1	638.00	637.00	9	32,218	0.03%
2022/02/17	0.6	644.99	2	645.00	645.00	-1.4	32,220	0.00%
2022/02/16	3.3	642.93	12	644.50	646.00	-8.7	32,177	-0.03%
2022/02/15	3.5	634.53	1	634.01	633.00	2.5	32,021	0.01%
2022/02/14	10.1	637.11	1	639.00	637.00	9.1	31,963	0.03%
2022/02/11	12	644.42	10	647.80	650.00	2	31,766	0.01%
2022/02/10	0	0.00	19.3	644.35	649.00	-19.3	31,980	-0.06%
2022/02/09	3	631.01	4	635.50	633.00	-1	31,733	0.00%
2022/02/08	9.1	634.45	2.1	642.39	628.00	7	31,787	0.02%
2022/02/07	10.1	637.09	0	0.00	635.00	10.1	31,425	0.03%
2022/01/26	13.1	636.71	6.3	638.12	636.00	6.8	30,649	0.02%
2022/01/25	15.1	640.65	1	642.00	641.00	14.1	30,403	0.05%
2022/01/24	6	640.67	7	648.43	653.00	-1	29,800	0.00%
2022/01/21	13	640.16	1	642.00	641.00	12	29,444	0.04%
2022/01/20	8	650.87	0	0.00	651.00	8	28,894	0.03%
2022/01/19	8	653.51	1	659.00	654.00	7	28,369	0.02%
2022/01/18	9.1	667.41	3.5	664.86	662.00	5.6	28,030	0.02%
2022/01/17	14	682.50	11.3	683.82	683.00	2.7	27,585	0.01%
2022/01/14	19	669.32	29.4	669.89	672.00	-10.3	26,825	-0.04%
2022/01/13	0	658.00	3.4	660.37	661.00	-3.4	25,511	-0.01%
2022/01/12	6	655.83	14	657.57	660.00	-8	25,150	-0.03%
2022/01/11	2	641.50	3.5	646.96	651.00	-1.5	24,793	-0.01%
2022/01/10	9	631.13	4	642.75	643.00	5	24,559	0.02%
2022/01/07	8.1	635.74	0	0.00	634.00	8.1	24,807	0.03%
2022/01/06	7.2	639.10	2.1	642.48	644.00	5.1	24,402	0.02%
2022/01/05	3.1	654.56	7.1	659.56	650.00	-4.1	23,830	-0.02%
2022/01/04	7.5	650.14	25	649.99	656.00	-17.5	23,113	-0.08%
2022/01/03	3	629.98	44.6	627.46	631.00	-41.6	22,096	-0.19%
2021/12/30	3	616.33	1.3	618.12	615.00	1.7	21,411	0.01%
2021/12/29	2	615.50	3.1	615.39	616.00	-1.1	21,625	-0.01%
2021/12/28	2	615.00	8.1	613.88	615.00	-6.1	21,780	-0.03%
2021/12/27	1	606.00	3	608.00	606.00	-2	21,565	-0.01%
2021/12/23	0	0.00	3	605.00	606.00	-3	22,229	-0.01%
2021/12/22	2	599.00	0	0.00	600.00	2	22,772	0.01%
2021/12/21	6.5	597.15	0	599.00	597.00	6.5	22,887	0.03%
2021/12/20	4	598.75	0	0.00	598.00	4	22,928	0.02%
2021/12/17	1	599.00	0	0.00	607.00	1	22,850	0.00%
2021/12/16	0	0.00	4	602.25	605.00	-4	22,810	-0.02%
2021/12/15	3	598.33	0	0.00	600.00	3	23,123	0.01%
2021/12/14	4.6	597.92	0	0.00	599.00	4.6	23,438	0.02%
2021/12/13	2.3	601.39	1	601.00	601.00	1.3	23,437	0.01%
2021/12/10	1	606.00	1	603.00	605.00	0	23,532	0.00%
2021/12/09	1	604.00	0	0.00	608.00	1	23,598	0.00%
2021/12/08	2.1	607.10	4	611.00	602.00	-1.9	23,667	-0.01%
2021/12/07	9.2	598.43	3.4	599.03	607.00	5.8	23,591	0.02%
2021/12/06	5	601.00	1	601.00	600.00	4	23,593	0.02%
2021/12/03	2	610.50	1	614.00	608.00	1	23,830	0.00%
2021/12/02	0	0.00	20.6	610.82	615.00	-20.6	23,887	-0.09%
2021/12/01	1	599.93	2	599.00	600.00	-1	24,062	0.00%
2021/11/30	3.1	593.69	0	0.00	596.00	3.1	24,563	0.01%
2021/11/29	1.2	593.18	1	598.00	593.00	0.2	23,931	0.00%
2021/11/26	11.1	596.09	1	597.00	596.00	10.1	24,042	0.04%
2021/11/25	3	602.33	0	0.00	603.00	3	24,477	0.01%
2021/11/24	7	605.57	1.1	611.39	603.00	5.9	24,888	0.02%
2021/11/23	3	611.67	0	0.00	612.00	3	24,999	0.01%
2021/11/22	3	615.00	0	0.00	615.00	3	25,405	0.01%
2021/11/19	0	0.00	6.6	619.48	618.00	-6.6	25,525	-0.03%
2021/11/18	0	0.00	1.4	610.29	613.00	-1.4	25,347	-0.01%
2021/11/17	2	610.00	0	610.00	610.00	2	25,574	0.01%
2021/11/16	0	0.00	4	610.25	610.00	-4	26,005	-0.02%
2021/11/15	0	0.00	3.1	609.29	608.00	-3.1	26,303	-0.01%
2021/11/12	0	604.00	2	610.00	604.00	-2	26,772	-0.01%
2021/11/11	2	600.00	2.3	600.39	606.00	-0.3	27,033	0.00%
2021/11/10	1.1	610.90	1.1	610.91	612.00	-0.1	27,047	0.00%
2021/11/09	1	611.00	10	612.60	611.00	-9	27,155	-0.03%
2021/11/08	0.1	600.00	5.2	599.81	602.00	-5.2	26,754	-0.02%
2021/11/05	0	0.00	11	598.36	600.00	-11	26,758	-0.04%
2021/11/04	4.1	587.30	1	587.00	587.00	3.1	26,490	0.01%
2021/11/03	2	592.00	0	0.00	592.00	2	26,481	0.01%
2021/11/02	2.1	592.02	0	0.00	592.00	2.1	26,538	0.01%
2021/11/01	2	590.50	1	592.00	590.00	1	26,537	0.00%
2021/10/29	5	590.20	0	0.00	590.00	5	26,607	0.02%
2021/10/28	1.1	594.08	0	0.00	595.00	1.1	26,557	0.00%
2021/10/26	0	0.00	1.2	598.17	599.00	-1.2	26,739	0.00%
2021/10/25	1	591.02	0	0.00	593.00	1	26,792	0.00%
2021/10/22	1	596.00	0	0.00	600.00	1	27,115	0.00%
2021/10/21	0	0.00	3	600.33	596.00	-3	27,178	-0.01%
2021/10/20	1	598.00	5	602.00	598.00	-4	27,268	-0.01%
2021/10/19	2	599.00	4.1	599.49	600.00	-2.1	27,250	-0.01%
2021/10/18	4	597.00	1	604.00	590.00	3	27,394	0.01%
2021/10/15	2	594.52	26.4	595.50	600.00	-24.4	27,505	-0.09%
2021/10/14	1	575.94	2.2	577.82	573.00	-1.2	26,875	0.00%
2021/10/13	0.1	572.00	0	0.00	571.00	0.1	27,320	0.00%
2021/10/12	1.1	569.06	0	0.00	575.00	1.1	27,970	0.00%
2021/10/08	4	574.27	0	0.00	575.00	4	27,894	0.01%
2021/10/07	3	577.67	3.1	579.32	580.00	-0.1	28,229	0.00%
2021/10/06	2.3	568.61	0	0.00	571.00	2.3	28,639	0.01%
2021/10/05	4.2	563.81	0	0.00	572.00	4.2	28,619	0.01%
2021/10/04	1.3	571.01	10	572.00	572.00	-8.7	28,539	-0.03%
2021/10/01	8.8	572.09	0	577.00	574.00	8.8	28,542	0.03%
2021/09/30	1.1	577.32	2	577.50	580.00	-0.9	28,214	0.00%
2021/09/29	16.3	579.06	1	580.00	580.00	15.3	27,922	0.05%
2021/09/28	4	593.25	1	593.00	594.00	3	27,582	0.01%
2021/09/27	10.1	598.92	0	0.00	602.00	10.1	27,608	0.04%
2021/09/23	2.6	589.66	1	591.00	588.00	1.6	27,724	0.01%
2021/09/22	10.2	585.56	3	586.00	586.00	7.2	27,840	0.03%
2021/09/17	0	606.00	0	0.00	600.00	0	27,413	0.00%
2021/09/16	3.1	600.87	6	600.00	600.00	-2.9	27,048	-0.01%
2021/09/15	5.2	608.81	0	610.00	607.00	5.2	26,949	0.02%
2021/09/14	1	613.00	0	0.00	613.00	1	27,131	0.00%
2021/09/13	5	615.80	0	0.00	615.00	5	27,354	0.02%
2021/09/10	0	0.00	1	621.00	622.00	-1	27,838	0.00%
2021/09/09	0	614.67	1	616.00	619.00	-1	28,111	0.00%
2021/09/08	3	615.33	1	618.98	619.00	2	28,180	0.01%
2021/09/07	1	632.96	3	625.67	623.00	-2	27,980	-0.01%
2021/09/06	8	625.63	7.9	629.59	631.00	0.1	27,971	0.00%
2021/09/03	2	616.00	20.1	618.62	620.00	-18.1	27,449	-0.07%
2021/09/02	0	0.00	7.6	612.92	607.00	-7.6	27,066	-0.03%
2021/09/01	0	0.00	3.2	612.88	613.00	-3.2	26,999	-0.01%
2021/08/31	0	602.00	5.7	609.91	614.00	-5.7	26,721	-0.02%
2021/08/30	1	601.96	19.5	603.49	605.00	-18.5	26,128	-0.07%
2021/08/27	0.1	597.00	8	597.75	599.00	-8	25,782	-0.03%
2021/08/26	1	594.99	10	596.30	594.00	-9	25,682	-0.04%
2021/08/25	0	0.00	7	582.98	585.00	-7	25,316	-0.03%
2021/08/24	0	0.00	1	573.92	572.00	-1	25,155	0.00%
2021/08/23	1.1	569.91	3.1	566.15	566.00	-2	25,251	-0.01%
2021/08/20	1	555.99	0	0.00	552.00	1	25,175	0.00%
2021/08/19	6.1	564.45	5	565.40	559.00	1.1	25,451	0.00%
2021/08/18	11.6	569.88	2	571.50	574.00	9.6	25,116	0.04%
2021/08/17	1	580.02	1	581.00	580.00	0	24,938	0.00%
2021/08/16	0	0.00	3	580.00	584.00	-3	24,674	-0.01%
2021/08/13	11	580.64	0	0.00	581.00	11	24,808	0.04%
2021/08/12	6	584.84	0	0.00	586.00	6	24,928	0.02%
2021/08/11	0	0.00	0.1	589.00	590.00	-0.1	25,152	0.00%
2021/08/10	0.3	589.80	0	0.00	591.00	0.3	25,546	0.00%
2021/08/09	0	587.00	2	591.99	595.00	-2	26,196	-0.01%
2021/08/06	0	590.00	0	0.00	591.00	0	26,530	0.00%
2021/08/05	0	0.00	2	595.50	596.00	-2	27,414	-0.01%
2021/08/04	0	595.00	8	596.00	596.00	-8	29,354	-0.03%
2021/08/03	0	0.00	8.1	592.75	594.00	-8.1	30,002	-0.03%
2021/08/02	0	581.00	3.1	586.35	590.00	-3.1	29,962	-0.01%
2021/07/30	0	0.00	2	580.00	580.00	-2	30,038	-0.01%
2021/07/29	2.2	579.67	1	585.00	583.00	1.2	30,233	0.00%
2021/07/28	2.3	574.77	4	577.00	579.00	-1.7	30,333	-0.01%
2021/07/27	2	582.00	3	581.67	580.00	-1	30,401	0.00%
2021/07/26	6	582.17	1	591.00	580.00	5	30,799	0.02%
2021/07/23	4.1	584.59	0	0.00	585.00	4.1	30,969	0.01%
2021/07/22	4.2	591.46	5	593.00	591.00	-0.8	31,114	0.00%
2021/07/21	7.1	582.16	2	583.50	585.00	5.1	31,118	0.02%
2021/07/20	10.6	580.92	0	584.00	581.00	10.5	31,202	0.03%
2021/07/19	11.8	581.32	1	580.00	582.00	10.8	31,407	0.03%
2021/07/16	24.7	590.30	9	590.56	589.00	15.7	31,294	0.05%
2021/07/15	1.1	610.14	0.1	609.00	614.00	1	30,968	0.00%
2021/07/14	3	612.67	4.6	610.37	613.00	-1.6	31,179	-0.01%
2021/07/13	0	0.00	14.5	604.91	607.00	-14.5	30,943	-0.05%
2021/07/12	1.1	594.91	9	594.33	593.00	-7.9	30,876	-0.03%
2021/07/09	7	581.44	0	0.00	584.00	7	30,911	0.02%
2021/07/08	3.5	588.49	1	589.00	588.00	2.5	30,928	0.01%
2021/07/07	7.1	589.86	4	593.25	594.00	3.1	31,008	0.01%
2021/07/06	0	0.00	1	590.00	592.00	-1	31,101	0.00%
2021/07/05	0	0.00	3.2	593.16	591.00	-3.2	31,340	-0.01%
2021/07/02	2	588.01	2	588.50	588.00	0	31,258	0.00%
2021/07/01	1	592.98	2	594.00	593.00	-1	31,362	0.00%
2021/06/30	0	0.00	10	597.90	595.00	-10	31,667	-0.03%
2021/06/29	10.1	595.00	22	593.73	595.00	-12	31,970	-0.04%
2021/06/28	4.1	586.79	3	588.00	590.00	1.1	32,137	0.00%
2021/06/25	2	591.00	21	593.81	591.00	-19	32,438	-0.06%
2021/06/24	13.1	592.53	1	598.00	590.00	12.1	32,754	0.04%
2021/06/23	8	590.00	8	593.37	595.00	0	33,092	0.00%
2021/06/22	4.4	582.45	1	578.00	578.00	3.4	33,647	0.01%
2021/06/21	24.4	585.43	2	586.50	583.00	22.4	34,968	0.06%
2021/06/18	0.1	603.00	1	604.00	603.00	-1	34,720	0.00%
2021/06/17	14	599.50	0	0.00	606.00	14	34,743	0.04%
2021/06/16	2	606.00	2	607.50	605.00	0	35,540	0.00%
2021/06/15	1	607.00	12	607.42	609.00	-11	35,598	-0.03%
2021/06/11	0.1	600.00	3	602.00	602.00	-3	35,823	-0.01%
2021/06/10	0	0.00	4	592.25	599.00	-4	36,035	-0.01%
2021/06/09	3.4	585.24	2	586.00	586.00	1.4	36,016	0.00%
2021/06/08	4	591.00	1	592.00	589.00	3	36,234	0.01%
2021/06/07	1	588.00	1	593.00	592.00	0	36,918	0.00%
2021/06/04	2	592.00	0.2	594.34	595.00	1.8	37,301	0.00%
2021/06/03	1	598.00	0.1	598.00	596.00	0.9	38,183	0.00%
2021/06/02	1.1	597.73	1.1	595.00	595.00	0	38,551	0.00%
2021/06/01	3	596.67	2	596.51	598.00	1	39,517	0.00%
2021/05/31	0	593.00	7.3	594.77	597.00	-7.3	40,346	-0.02%
2021/05/28	3.1	585.39	9.4	587.71	590.00	-6.3	40,639	-0.02%
2021/05/27	2	577.00	0	0.00	582.00	2	41,053	0.00%
2021/05/26	5	584.00	2	585.00	585.00	3	41,879	0.01%
2021/05/25	0	577.00	10	579.00	583.00	-10	42,287	-0.02%
2021/05/24	3	568.35	1	569.04	568.00	2	42,837	0.00%
2021/05/21	0.1	572.31	1.3	573.14	573.00	-1.2	43,410	0.00%
2021/05/20	2	561.01	29.2	562.09	567.00	-27.2	43,561	-0.06%
2021/05/19	1.1	567.11	17	567.12	567.00	-15.9	43,903	-0.04%
2021/05/18	46	571.41	14	567.77	572.00	32	44,304	0.07%
2021/05/17	2.3	549.32	25	548.08	549.00	-22.7	45,369	-0.05%
2021/05/14	5.1	557.25	7.5	554.47	557.00	-2.4	45,319	-0.01%
2021/05/13	5.1	553.96	88	550.08	547.00	-82.9	45,467	-0.18%
2021/05/12	12.9	551.61	9.2	553.76	560.00	3.7	45,166	0.01%
2021/05/11	23.4	575.08	2.2	572.27	571.00	21.2	44,280	0.05%
2021/05/10	4.3	589.51	0	0.00	589.00	4.3	44,416	0.01%
2021/05/07	0	599.00	4.1	596.98	599.00	-4.1	45,584	-0.01%
2021/05/06	5.4	584.39	4.3	584.95	587.00	1.2	46,722	0.00%
2021/05/05	1.2	585.55	1	586.03	585.00	0.2	47,208	0.00%
2021/05/04	2.8	587.27	5	590.80	591.00	-2.2	48,387	0.00%
2021/05/03	7.9	592.23	3	592.67	588.00	4.9	49,264	0.01%
2021/04/29	5	604.00	3.1	607.62	600.00	2	50,651	0.00%
2021/04/28	4.1	603.73	2	603.50	602.00	2.1	51,603	0.00%
2021/04/27	1.2	606.19	5	608.20	610.00	-3.8	52,569	-0.01%
2021/04/26	4	606.25	30	605.57	610.00	-26	52,974	-0.05%
2021/04/23	0	0.00	0.1	600.00	602.00	-0.1	53,221	0.00%
2021/04/22	7.4	593.21	0.1	595.05	591.00	7.3	54,289	0.01%
2021/04/21	12.2	594.84	0.1	597.00	592.00	12.1	54,977	0.02%
2021/04/20	5.1	599.82	20.5	599.76	602.00	-15.4	55,381	-0.03%
2021/04/19	3.1	603.33	1.5	603.33	603.00	1.6	55,639	0.00%
2021/04/16	26.1	606.46	3	608.00	610.00	23.1	56,050	0.04%
2021/04/15	2	609.50	10	612.70	619.00	-8	56,233	-0.01%
2021/04/14	4.1	603.73	3	605.00	612.00	1.1	56,528	0.00%
2021/04/13	1.2	609.34	4	607.50	605.00	-2.8	56,911	0.00%
2021/04/12	1	605.00	0	605.00	605.00	1	57,051	0.00%
2021/04/09	1	615.88	5	612.80	610.00	-4	57,321	-0.01%
2021/04/08	1	609.00	13	610.46	613.00	-12	57,365	-0.02%
2021/04/07	1	609.00	6.2	610.81	610.00	-5.1	57,737	-0.01%
2021/04/06	2	613.00	18.3	611.05	610.00	-16.3	57,660	-0.03%
2021/04/01	0	597.00	13.5	598.67	602.00	-13.5	57,368	-0.02%
2021/03/31	8.2	589.51	2.2	589.45	587.00	6	56,856	0.01%
2021/03/30	3	595.35	1	595.00	597.00	2	56,461	0.00%
2021/03/29	2.1	598.47	14	599.43	599.00	-11.9	56,211	-0.02%
2021/03/26	2.1	585.08	17	584.71	590.00	-15	55,953	-0.03%
2021/03/25	22.5	571.34	24	573.88	575.00	-1.5	55,920	0.00%
2021/03/24	47.1	576.31	12.1	576.03	576.00	35	55,457	0.06%
2021/03/23	1.5	598.02	10	597.00	594.00	-8.5	54,309	-0.02%
2021/03/22	17.2	589.24	15.1	591.91	593.00	2.1	54,686	0.00%
2021/03/19	21.8	592.81	8	594.38	591.00	13.8	54,782	0.03%
2021/03/18	2	603.53	1	606.00	602.00	1	54,107	0.00%
2021/03/17	7.3	608.31	1	606.00	604.00	6.3	54,378	0.01%
2021/03/16	3	609.00	2.1	612.07	613.00	0.9	54,428	0.00%
2021/03/15	1.1	611.02	1	611.00	611.00	0.1	54,533	0.00%
2021/03/12	2	614.96	5.1	614.98	614.00	-3.1	54,756	-0.01%
2021/03/11	6	605.50	15	606.60	609.00	-9	54,940	-0.02%
2021/03/10	7.1	596.58	4	595.25	597.00	3.1	54,886	0.01%
2021/03/09	15.5	589.16	4.1	592.29	595.00	11.4	54,812	0.02%
2021/03/08	10.8	603.04	10	604.49	598.00	0.8	54,509	0.00%
2021/03/05	30.7	593.06	15	597.87	601.00	15.7	54,407	0.03%
2021/03/04	22.1	603.67	2	604.50	601.00	20.1	55,072	0.04%
2021/03/03	2	608.02	4	617.75	622.00	-2	54,495	0.00%
2021/03/02	18.3	613.18	4	620.50	609.00	14.3	54,173	0.03%
2021/02/26	41.9	611.07	2	609.50	606.00	39.9	53,964	0.07%
2021/02/25	6.5	631.71	5.1	632.20	635.00	1.5	52,692	0.00%
2021/02/24	30.2	629.38	13	629.92	625.00	17.2	52,607	0.03%
2021/02/23	8.4	638.89	4	640.25	641.00	4.4	52,044	0.01%
2021/02/22	6.1	653.44	0.1	655.00	650.00	6	51,947	0.01%
2021/02/19	6.6	652.64	13	651.15	652.00	-6.4	52,176	-0.01%
2021/02/18	3	659.33	2	663.00	660.00	1	52,545	0.00%
2021/02/17	4.5	664.23	14.8	664.53	663.00	-10.4	53,026	-0.02%
2021/02/05	2.1	634.10	6.2	636.63	632.00	-4.1	51,751	-0.01%
2021/02/04	11.1	623.17	3.2	626.65	627.00	8	51,532	0.02%
2021/02/03	10.1	635.82	11.4	633.89	630.00	-1.4	51,372	0.00%
2021/02/02	4.8	627.32	11.7	632.90	632.00	-6.9	51,141	-0.01%
2021/02/01	9.1	597.38	12.3	600.39	611.00	-3.2	50,489	-0.01%
2021/01/29	22.5	601.05	16	601.69	591.00	6.5	49,869	0.01%
2021/01/28	17.9	601.19	10	599.60	601.00	7.9	48,943	0.02%
2021/01/27	9.5	616.60	12	617.42	615.00	-2.5	47,962	-0.01%
2021/01/26	20.8	626.12	4	621.50	617.00	16.8	47,470	0.04%
2021/01/25	26.9	633.57	14	632.86	633.00	12.9	46,362	0.03%
2021/01/22	36.1	656.43	17.7	657.66	649.00	18.4	45,606	0.04%
2021/01/21	30.9	666.37	8.6	658.94	673.00	22.2	44,212	0.05%
2021/01/20	13.8	642.72	15.2	640.22	647.00	-1.4	43,140	0.00%
2021/01/19	6.2	623.22	2	617.00	627.00	4.2	42,109	0.01%
2021/01/18	10.2	602.97	1.1	603.60	607.00	9.1	41,518	0.02%
2021/01/15	40.3	612.69	45	612.82	601.00	-4.7	41,069	-0.01%
2021/01/14	22.4	592.34	3	593.67	592.00	19.4	39,930	0.05%
2021/01/13	4.2	597.22	3.2	600.47	605.00	0.9	39,145	0.00%
2021/01/12	13	586.77	8.1	586.90	591.00	4.9	38,521	0.01%
2021/01/11	2.1	577.60	2	577.00	584.00	0.1	38,259	0.00%
2021/01/08	18.1	577.40	13	576.54	580.00	5.1	38,224	0.01%
2021/01/07	17	559.24	13	558.23	565.00	4	38,028	0.01%
2021/01/06	14.2	547.72	2	545.07	549.00	12.1	37,855	0.03%
2021/01/05	1	538.99	1	542.00	542.00	0	37,732	0.00%
2021/01/04	0	535.00	2	539.96	536.00	-2	38,236	-0.01%
2020/12/31	1	526.00	27	526.30	530.00	-26	38,602	-0.07%
2020/12/30	24	523.17	5.2	521.61	525.00	18.9	38,818	0.05%
2020/12/29	0.1	516.00	6	513.50	515.00	-6	38,642	-0.02%
2020/12/28	5.1	513.43	4	514.00	515.00	1.1	38,859	0.00%
2020/12/25	4	512.00	5	514.40	511.00	-1	38,996	0.00%
2020/12/24	2	510.00	0.4	511.00	510.00	1.6	39,326	0.00%
2020/12/23	2	509.50	1	509.00	509.00	1	39,646	0.00%
2020/12/22	3.2	509.83	0	0.00	509.00	3.2	39,989	0.01%
2020/12/21	0	0.00	1	514.00	516.00	-1	40,943	0.00%
2020/12/18	5	510.00	1	508.00	510.00	4	41,123	0.01%
2020/12/17	5.2	509.23	6	514.17	508.00	-0.8	41,059	0.00%
2020/12/16	1	513.00	2	514.50	512.00	-1	41,077	0.00%
2020/12/15	7.3	507.11	3	505.33	504.00	4.3	41,083	0.01%
2020/12/14	9.5	509.69	2	510.00	508.00	7.5	41,120	0.02%
2020/12/11	18	513.11	12	510.42	516.00	6	41,686	0.01%
2020/12/10	11.4	511.71	3	511.68	512.00	8.4	41,575	0.02%
2020/12/09	4	521.00	21	521.00	520.00	-17	41,518	-0.04%
2020/12/08	3	515.00	13.1	518.59	524.00	-10.1	41,368	-0.02%
2020/12/07	2.1	509.71	4	512.80	514.00	-1.9	41,273	0.00%
2020/12/04	3	499.33	12	501.96	503.00	-9	41,210	-0.02%
2020/12/03	13	498.31	11	498.59	497.00	2	40,753	0.00%
2020/12/02	1	494.00	5	497.90	499.00	-4	40,690	-0.01%
2020/12/01	2	489.50	6	487.92	490.00	-4	40,613	-0.01%
2020/11/30	20.5	489.38	12	488.17	480.50	8.5	40,578	0.02%
2020/11/27	18.1	488.77	18	489.58	489.00	0.1	39,162	0.00%
2020/11/26	12.1	489.88	10	492.45	489.00	2.1	39,236	0.01%
2020/11/25	9.2	489.12	14.1	491.38	487.00	-4.9	40,109	-0.01%
2020/11/24	11.1	495.69	7	492.50	492.00	4.1	40,365	0.01%
2020/11/23	14	494.64	12.1	494.20	496.50	1.9	40,657	0.00%
2020/11/20	8.2	488.84	6	488.17	488.00	2.2	40,675	0.01%
2020/11/19	3.2	491.57	0	0.00	490.00	3.2	40,736	0.01%
2020/11/18	13	490.42	6	496.00	497.00	7	40,806	0.02%
2020/11/17	29.1	496.75	29	495.93	485.50	0.1	40,662	0.00%
2020/11/16	20.1	478.55	33.8	476.16	484.00	-13.7	40,705	-0.03%
2020/11/13	1	460.50	6	460.50	462.00	-5	39,864	-0.01%
2020/11/12	3	460.83	13	462.08	458.00	-10	40,040	-0.02%
2020/11/11	1.7	449.74	8	454.81	457.00	-6.3	39,939	-0.02%
2020/11/10	6.1	451.99	3	450.50	451.00	3.1	39,717	0.01%
2020/11/09	1	458.00	8	458.13	458.50	-7	39,875	-0.02%
2020/11/06	1	450.50	2	453.00	452.50	-1	40,088	0.00%
2020/11/05	1.5	446.78	2	448.00	451.00	-0.5	40,159	0.00%
2020/11/04	0	0.00	5.1	449.21	450.00	-5.1	40,178	-0.01%
2020/11/03	4	439.88	5	441.60	441.00	-1	40,162	0.00%
2020/11/02	5.7	431.64	12	432.17	435.50	-6.3	40,339	-0.02%
2020/10/30	1.3	432.87	3	433.00	432.00	-1.7	40,567	0.00%
2020/10/29	12.3	437.35	0	0.00	437.00	12.3	40,460	0.03%
2020/10/28	4.7	444.42	1	444.00	444.00	3.7	41,043	0.01%
2020/10/27	8.1	447.20	2	446.00	447.00	6.1	41,462	0.01%
2020/10/26	1	451.00	10.3	450.65	450.00	-9.3	42,280	-0.02%
2020/10/23	2	452.50	0	0.00	452.00	2	43,453	0.00%
2020/10/22	0	0.00	1	451.50	455.00	-1	45,906	0.00%
2020/10/21	1	451.50	1	452.50	453.00	0	47,165	0.00%
2020/10/20	3.1	454.32	1	455.00	451.00	2.1	48,141	0.00%
2020/10/19	11	454.55	13	455.46	457.50	-2	48,474	0.00%
2020/10/16	16.2	452.67	10	453.50	449.00	6.2	48,628	0.01%
2020/10/15	12	453.58	1	453.50	453.00	11	48,917	0.02%
2020/10/14	1	458.01	0	0.00	459.00	1	48,833	0.00%
2020/10/13	0	0.00	9	460.89	462.00	-9	49,248	-0.02%
2020/10/12	13	459.58	8	458.63	460.00	5	49,622	0.01%
2020/10/08	1.2	452.91	29	451.36	453.00	-27.8	49,767	-0.06%
2020/10/07	0	0.00	23	442.57	443.00	-23	49,781	-0.05%
2020/10/06	12.1	439.05	3	439.33	439.50	9.1	49,865	0.02%
2020/10/05	2	433.00	4	436.00	432.50	-2	50,282	0.00%
2020/09/30	0	0.00	1	434.00	433.00	-1	50,324	0.00%
2020/09/29	5	431.00	0	0.00	431.00	5	50,380	0.01%
2020/09/28	2	429.02	4	428.75	431.50	-2	50,826	0.00%
2020/09/25	8	424.75	2	423.50	424.00	6	51,210	0.01%
2020/09/24	36	424.69	3	424.17	423.00	33	51,452	0.06%
2020/09/23	9.1	433.90	0	0.00	433.50	9.1	50,700	0.02%
2020/09/22	8	436.94	0	0.00	437.00	8	50,432	0.02%
2020/09/21	9.1	443.27	10	448.25	440.00	-0.9	50,647	0.00%
2020/09/18	4	445.00	2	446.75	444.00	2	50,933	0.00%
2020/09/17	13	449.81	0	0.00	448.50	13	50,962	0.03%
2020/09/16	7.1	459.06	21	458.86	458.00	-13.9	50,951	-0.03%
2020/09/15	1	446.00	6	445.75	445.00	-5	50,504	-0.01%
2020/09/14	21	439.21	21	438.93	441.00	0	50,656	0.00%
2020/09/11	12.1	435.47	14	434.21	436.50	-1.9	50,490	0.00%
2020/09/10	1	435.00	2	432.25	435.00	-1	50,494	0.00%
2020/09/09	4	423.63	0	0.00	427.00	4	50,519	0.01%
2020/09/08	1	431.50	5	429.60	431.00	-4	50,694	-0.01%
2020/09/07	4	427.75	1	429.00	426.00	3	51,064	0.01%
2020/09/04	8.1	429.20	0	0.00	429.00	8.1	51,367	0.02%
2020/09/03	0.2	436.00	1	438.00	436.00	-0.8	51,266	0.00%
2020/09/02	6.1	432.67	2	433.00	433.00	4.1	51,290	0.01%
2020/09/01	2	430.00	1	429.00	435.00	1	51,547	0.00%
2020/08/31	7.3	431.21	0	0.00	426.50	7.3	51,639	0.01%
2020/08/28	11	435.95	4	433.25	435.00	7	51,059	0.01%
2020/08/27	5.2	449.08	2	449.75	444.00	3.2	51,199	0.01%
2020/08/26	8.1	437.75	2	440.50	442.00	6.1	50,729	0.01%
2020/08/25	1	432.00	2	433.75	434.50	-1	50,673	0.00%
2020/08/24	2	428.51	4	429.38	428.00	-2	51,403	0.00%
2020/08/21	4	423.00	3	422.17	424.50	1	51,070	0.00%
2020/08/20	6.1	420.30	6	413.33	415.00	0.1	50,767	0.00%
2020/08/19	6	431.81	3	432.00	427.50	3	50,082	0.01%
2020/08/18	4	434.75	3	433.83	433.00	1	50,005	0.00%
2020/08/17	2	427.00	4	434.00	435.00	-2	49,980	0.00%
2020/08/12	2	419.75	2	420.00	419.00	0	50,197	0.00%
2020/08/11	5	431.60	0	0.00	429.00	5	50,744	0.01%
2020/08/10	0.5	436.50	8	436.06	435.50	-7.5	50,878	-0.01%
2020/08/07	0	0.00	2	431.25	433.00	-2	50,848	0.00%
2020/08/06	1	434.02	6	434.08	435.00	-5	50,674	-0.01%
2020/08/05	3	429.00	4	428.50	429.00	-1	50,858	0.00%
2020/08/04	2	420.75	5	421.70	425.50	-3	50,551	-0.01%
2020/08/03	9	418.33	6	416.33	416.00	3	50,403	0.01%
2020/07/31	5	427.50	3	425.67	425.50	2	49,593	0.00%
2020/07/30	5.5	433.55	8	432.38	434.00	-2.5	49,333	-0.01%
2020/07/29	14	425.39	54	423.95	422.00	-40	48,572	-0.08%
2020/07/28	78	444.43	9.7	450.04	435.00	68.3	48,340	0.14%
2020/07/27	1	423.51	29.5	422.81	424.50	-28.5	46,492	-0.06%
2020/07/24	4	387.75	3	390.83	386.00	1	45,576	0.00%
2020/07/23	2	382.00	5	380.90	381.50	-3	44,756	-0.01%
2020/07/22	16	383.69	13	382.31	384.00	3	44,645	0.01%
2020/07/21	10	383.50	7	380.00	383.00	3	44,350	0.01%
2020/07/20	1	366.50	3	367.50	366.00	-2	43,940	0.00%
2020/07/17	7	365.43	7	363.43	367.00	0	43,931	0.00%
2020/07/16	14	358.39	21	357.48	357.50	-7	43,861	-0.02%
2020/07/15	5	366.80	19	365.32	363.00	-14	43,415	-0.03%
2020/07/14	21.1	356.26	20	357.08	363.50	1.1	44,130	0.00%
2020/07/13	1	352.50	1	353.00	354.50	0	43,900	0.00%
2020/07/10	9	348.56	20	350.15	348.50	-11	44,021	-0.02%
2020/07/09	12.2	344.63	7	344.00	345.00	5.2	43,822	0.01%
2020/07/08	3.8	341.00	15	341.57	341.00	-11.3	43,601	-0.03%
2020/07/07	13	341.54	11	340.05	338.50	2	43,544	0.00%
2020/07/06	13.1	335.59	6	335.17	338.00	7.1	43,022	0.02%
2020/07/03	5	328.90	20	328.35	329.50	-15	42,699	-0.04%
2020/07/02	1	320.51	14	320.39	322.00	-13	42,624	-0.03%
2020/07/01	0	318.00	8.2	316.83	317.50	-8.1	42,988	-0.02%
2020/06/30	6	312.33	4	313.00	313.00	2	43,237	0.00%
2020/06/29	14	312.43	2	312.25	312.00	12	43,234	0.03%
2020/06/24	5	319.10	2	319.50	317.50	3	43,110	0.01%
2020/06/23	3	314.17	10	315.20	315.00	-7	43,353	-0.02%
2020/06/22	10	313.75	1	314.00	312.00	9	43,544	0.02%
2020/06/19	2	312.25	4	314.50	314.50	-2	44,245	0.00%
2020/06/18	0	0.00	1	314.50	314.50	-1	44,808	0.00%
2020/06/17	18	314.75	0	0.00	315.00	18	45,596	0.04%
2020/06/16	6	315.42	2	315.51	315.00	4	47,647	0.01%
2020/06/15	7	312.71	7	313.64	309.50	0	49,714	0.00%
2020/06/12	21	314.00	5	315.80	316.00	16	50,819	0.03%
2020/06/11	10	320.15	20	319.38	320.50	-10	52,072	-0.02%
2020/06/10	2	322.25	4	321.75	322.50	-2	52,966	0.00%
2020/06/09	8	316.38	1.1	318.09	319.00	6.9	54,797	0.01%
2020/06/08	5	318.20	107	317.47	318.00	-102	56,080	-0.18%	大賣/鉅額交易
2020/06/05	30	309.00	8.5	309.74	311.50	21.5	56,277	0.04%
2020/06/04	111	305.50	61.1	304.75	306.00	49.9	56,760	0.09%	大買/
2020/06/03	20	299.00	15	300.23	301.00	5	57,448	0.01%
2020/06/02	1	296.00	1	297.00	296.50	0	57,219	0.00%
2020/06/01	1	295.51	5	296.10	295.50	-4	57,437	-0.01%
2020/05/29	4	291.50	1	291.50	292.00	3	57,556	0.01%
2020/05/28	4	294.63	1	298.00	294.00	3	57,055	0.01%
2020/05/27	1	297.50	1	296.50	296.50	0	57,910	0.00%
2020/05/26	0	296.00	8	296.69	295.50	-8	58,540	-0.01%
2020/05/25	1	293.00	0	0.00	292.00	1	58,984	0.00%
2020/05/22	13.1	292.20	0	0.00	292.00	13.1	59,140	0.02%
2020/05/21	1	297.00	20	296.85	297.50	-19	59,165	-0.03%
2020/05/20	5	292.40	10	293.35	294.00	-5	59,029	-0.01%
2020/05/19	2	291.75	21	292.02	291.50	-19	58,934	-0.03%
2020/05/18	21.1	291.29	22	290.93	290.00	-0.9	58,727	0.00%
2020/05/15	1	296.50	12	297.08	298.00	-11	58,342	-0.02%
2020/05/14	7	293.14	4	293.63	293.00	3	57,899	0.01%
2020/05/13	22	295.43	20	295.00	297.00	2	57,612	0.00%
2020/05/12	9.1	296.01	1	297.50	295.00	8.1	57,555	0.01%
2020/05/11	41	301.00	43	299.05	301.00	-2	57,315	0.00%
2020/05/08	8	297.50	1	299.00	297.50	7	57,295	0.01%
2020/05/07	4	296.00	1	296.00	297.50	3	57,269	0.01%
2020/05/06	16	293.25	11	293.68	296.00	5	57,288	0.01%
2020/05/05	13.2	296.24	2	296.50	295.50	11.2	57,205	0.02%
2020/05/04	19	295.97	2	295.00	295.00	17	57,424	0.03%
2020/04/30	0.2	305.00	18	303.81	304.50	-17.8	57,096	-0.03%
2020/04/29	11	300.00	19	299.92	299.00	-8	57,168	-0.01%
2020/04/28	6.1	296.20	0	0.00	296.50	6.1	57,474	0.01%
2020/04/27	3	297.00	3	297.83	298.00	0	58,939	0.00%
2020/04/24	4.2	294.55	6	294.50	294.00	-1.8	58,841	0.00%
2020/04/23	10	296.70	6	298.83	295.50	4	59,274	0.01%
2020/04/22	25	292.80	14	293.21	294.00	11	59,536	0.02%
2020/04/21	26.1	297.34	6	296.00	295.00	20.1	59,623	0.03%
2020/04/20	25	306.38	4	306.63	304.00	21	59,103	0.04%
2020/04/17	5	303.40	65.2	303.73	306.50	-60.2	58,925	-0.10%
2020/04/16	26	287.44	22	283.09	286.50	4	57,438	0.01%
2020/04/15	3	287.67	58	287.38	287.50	-55	57,166	-0.10%
2020/04/14	21	282.21	20	284.20	285.00	1	56,872	0.00%
2020/04/13	44	280.82	50	279.70	278.50	-6	56,906	-0.01%
2020/04/10	7	279.57	1	280.00	279.50	6	57,291	0.01%
2020/04/09	61	285.70	49	284.41	283.00	12	57,534	0.02%
2020/04/08	21.1	284.03	25	284.42	285.00	-4	57,603	-0.01%
2020/04/07	5.1	282.91	73.1	281.87	283.00	-68	57,355	-0.12%
2020/04/06	106	274.22	56	272.12	275.50	50	56,901	0.09%	大買/
2020/04/01	20	274.33	17	274.50	271.50	3	56,240	0.01%
2020/03/31	53	272.92	42	272.85	274.00	11	55,690	0.02%
2020/03/30	36.1	265.47	4	263.88	267.50	32.1	55,081	0.06%
2020/03/27	19.2	279.64	17	279.97	273.00	2.2	54,487	0.00%
2020/03/26	68	279.69	85.1	277.86	280.00	-17.1	53,785	-0.03%
2020/03/25	11	277.73	85	278.56	277.00	-74	54,341	-0.14%
2020/03/24	118	270.62	45	270.17	267.50	73	53,932	0.14%	大買/
2020/03/23	24	257.83	21	259.12	255.00	3	53,228	0.01%
2020/03/20	33	260.48	26	262.92	270.00	7	52,635	0.01%
2020/03/19	50.2	245.44	40.4	242.44	248.00	9.8	50,567	0.02%
2020/03/18	72	268.05	39.2	267.46	260.00	32.8	48,859	0.07%
2020/03/17	84.1	268.76	60	270.78	268.00	24.1	47,783	0.05%
2020/03/16	71.2	282.87	37	281.47	276.50	34.2	46,285	0.07%
2020/03/13	46.1	277.15	24	282.42	290.00	22.1	44,900	0.05%
2020/03/12	47.4	293.75	36	296.17	294.00	11.4	42,791	0.03%
2020/03/11	33.1	308.01	9	307.11	302.00	24.1	41,198	0.06%
2020/03/10	12	304.29	2	305.00	307.00	10	40,739	0.02%
2020/03/09	31	307.19	11	308.45	305.50	20	39,966	0.05%
2020/03/06	8.2	317.05	0	0.00	315.00	8.2	38,915	0.02%
2020/03/05	17	324.59	20	324.30	323.00	-3	38,459	-0.01%
2020/03/04	9	317.89	30	320.80	320.50	-21	38,344	-0.05%
2020/03/03	24	317.83	25	318.12	317.50	-1	37,946	0.00%
2020/03/02	23	310.54	4	311.25	311.00	19	37,427	0.05%
2020/02/27	22.2	316.96	1	317.00	316.00	21.2	37,785	0.06%
2020/02/26	18.1	317.07	16	318.75	318.50	2.1	37,092	0.01%
2020/02/25	16.1	321.88	28	321.27	322.00	-12	36,497	-0.03%
2020/02/24	20.2	320.36	3	320.33	320.00	17.2	36,363	0.05%
2020/02/21	5	324.50	3	325.33	325.00	2	36,043	0.01%
2020/02/20	6.2	327.47	0	0.00	325.50	6.2	36,190	0.02%
2020/02/19	4	324.75	3	326.00	326.50	1	36,052	0.00%
2020/02/18	25.1	323.92	2	324.00	322.00	23.1	35,887	0.06%
2020/02/17	4.2	331.30	1	331.00	331.50	3.2	35,121	0.01%
2020/02/14	4	335.50	1	336.50	335.00	3	35,159	0.01%
2020/02/13	0	0.00	39	337.06	335.00	-39	35,169	-0.11%
2020/02/12	7	336.00	4	335.13	335.00	3	35,375	0.01%
2020/02/11	1.2	331.60	3	331.33	331.50	-1.8	35,176	0.00%
2020/02/10	6.1	322.11	5	325.90	327.50	1.1	35,189	0.00%
2020/02/07	1.3	327.00	1	328.50	328.00	0.3	35,047	0.00%
2020/02/06	0.6	333.50	6	329.83	332.50	-5.5	35,103	-0.02%
2020/02/05	11	327.41	3	328.33	327.50	8	35,363	0.02%
2020/02/04	3	319.11	11	322.95	325.00	-8	35,255	-0.02%
2020/02/03	15.3	314.27	8	314.88	315.00	7.3	35,073	0.02%
2020/01/31	7.3	321.93	2	321.50	320.00	5.3	34,623	0.02%
2020/01/30	27	321.15	6	321.33	316.50	21	34,194	0.06%
2020/01/20	6	333.33	0	0.00	333.00	6	32,441	0.02%
2020/01/17	25	333.94	0	0.00	333.00	25	32,276	0.08%
2020/01/16	23	332.93	10	331.25	334.50	13	31,895	0.04%
2020/01/15	3	339.67	0	0.00	340.00	3	31,453	0.01%
2020/01/14	1	344.50	3	345.33	346.00	-2	31,096	-0.01%
2020/01/13	1	340.50	11	341.50	341.50	-10	31,170	-0.03%
2020/01/10	1	341.00	22	339.34	339.50	-21	31,411	-0.07%
2020/01/09	1	334.50	3	336.83	337.50	-2	31,631	-0.01%
2020/01/08	1	325.50	5	330.90	329.50	-4	31,778	-0.01%
2020/01/07	23	329.39	56	327.95	329.50	-33	31,785	-0.10%
2020/01/06	13	332.88	11	334.18	332.00	2	31,715	0.01%
2020/01/03	20	337.41	2	343.00	339.50	18	31,540	0.06%
2020/01/02	0	0.00	26	338.46	339.00	-26	31,430	-0.08%
2019/12/31	12	331.88	1	333.00	331.00	11	31,193	0.04%
2019/12/30	1	337.50	0	0.00	334.50	1	31,399	0.00%
2019/12/27	1	335.50	1	338.00	338.00	0	31,572	0.00%
2019/12/26	2	332.75	0	0.00	333.00	2	31,782	0.01%
2019/12/25	10.1	331.51	4.7	332.71	333.00	5.4	32,786	0.02%
2019/12/24	0.1	333.00	0	0.00	332.00	0.1	33,269	0.00%
2019/12/23	4	331.63	4	332.50	334.00	0	33,544	0.00%
2019/12/20	9	329.28	1	332.50	329.00	8	33,452	0.02%
2019/12/19	12	336.25	1	340.00	335.00	11	32,420	0.03%
2019/12/17	20	343.50	1	342.50	345.00	19	31,795	0.06%
2019/12/16	4	336.13	0	0.00	336.00	4	31,536	0.01%
2019/12/13	3	339.33	3.1	339.97	339.00	-0.1	31,772	0.00%
2019/12/12	1	334.00	20.5	328.57	331.50	-19.5	31,264	-0.06%
2019/12/11	11	314.00	1	317.00	319.00	10	30,929	0.03%
2019/12/10	0	0.00	8	313.50	313.50	-8	30,843	-0.03%
2019/12/09	0	316.00	12	315.96	316.00	-12	31,103	-0.04%
2019/12/06	0	0.00	1	314.98	313.00	-1	31,204	0.00%
2019/12/05	0	0.00	5	310.40	312.00	-5	31,196	-0.02%
2019/12/04	2	304.50	0	0.00	306.00	2	31,045	0.01%
2019/12/03	6	306.25	0	0.00	307.00	6	31,433	0.02%
2019/12/02	1	307.50	0	0.00	307.50	1	31,397	0.00%
2019/11/29	6	306.00	0	0.00	305.00	6	31,426	0.02%
2019/11/28	0	0.00	1	311.50	309.50	-1	31,154	0.00%
2019/11/26	2	308.50	0	0.00	307.00	2	31,441	0.01%
2019/11/25	1	307.50	0	0.00	307.00	1	30,007	0.00%
2019/11/21	2	309.00	1	310.00	311.00	1	30,634	0.00%
2019/11/20	10	313.00	1	312.50	313.50	9	30,402	0.03%
2019/11/19	2	311.75	1	315.00	315.00	1	30,394	0.00%
2019/11/18	0	0.00	4	309.13	311.00	-4	30,206	-0.01%
2019/11/15	1.5	307.00	0	0.00	307.00	1.5	30,227	0.00%
2019/11/14	0	0.00	4	303.63	303.50	-4	30,148	-0.01%
2019/11/13	1	301.50	0.5	305.00	304.00	0.5	30,309	0.00%
2019/11/12	0	0.00	1	303.00	305.00	-1	30,466	0.00%
2019/11/11	15	301.37	0	0.00	301.00	15	30,761	0.05%
2019/11/08	5	306.50	3	306.33	305.50	2	30,561	0.01%
2019/11/07	1	307.00	0	0.00	309.00	1	30,497	0.00%
2019/11/06	1	311.00	1	311.00	311.00	0	30,521	0.00%
2019/11/05	3	309.00	0	0.00	310.50	3	30,643	0.01%
2019/11/04	32	306.84	3	304.18	307.00	29	31,085	0.09%
2019/10/31	0	0.00	0.2	299.50	298.50	-0.2	31,595	0.00%
2019/10/30	0	0.00	65	296.50	299.50	-65	31,413	-0.21%
2019/10/29	66	298.48	3	297.33	298.50	63	31,401	0.20%
2019/10/25	0	0.00	1	294.50	293.50	-1	31,126	0.00%
2019/10/24	4	291.50	0	0.00	293.00	4	31,088	0.01%
2019/10/23	0.1	294.00	0	0.00	293.00	0.1	31,111	0.00%
2019/10/22	11	292.05	1	294.00	294.00	10	31,029	0.03%
2019/10/21	2	290.00	5	289.80	290.00	-3	31,083	-0.01%
2019/10/18	18.1	292.81	1	293.00	293.00	17.1	31,031	0.06%
2019/10/17	2	293.75	0	0.00	293.50	2	31,275	0.01%
2019/10/16	5	294.50	2	296.50	296.50	3	30,951	0.01%
2019/10/15	2	293.50	251.8	293.51	293.50	-249.8	30,706	-0.81%	大賣/鉅額交易
2019/10/14	251	290.50	6	290.67	290.00	245	30,429	0.81%	大買/鉅額交易
2019/10/09	1	284.00	22	282.52	282.00	-21	30,147	-0.07%
2019/10/08	1	286.50	8	284.44	286.50	-7	29,959	-0.02%
2019/10/07	3	278.67	0.5	278.50	278.00	2.5	29,891	0.01%
2019/10/04	14	276.64	0	0.00	276.50	14	29,996	0.05%
2019/10/03	10	277.00	2	275.00	276.50	8	29,684	0.03%
2019/10/02	0	0.00	1	280.00	279.50	-1	29,616	0.00%
2019/10/01	3	277.33	1	280.50	280.00	2	29,510	0.01%
2019/09/27	1.5	272.17	11	271.50	272.00	-9.5	28,606	-0.03%
2019/09/25	0	0.00	6	264.50	266.00	-6	28,314	-0.02%
2019/09/24	1	262.50	0	0.00	265.00	1	29,068	0.00%
2019/09/20	0	0.00	2	265.00	264.00	-2	29,578	-0.01%
2019/09/19	1	265.00	0	0.00	265.00	1	29,307	0.00%
2019/09/18	0	0.00	9	267.50	267.00	-9	29,362	-0.03%
2019/09/16	1	262.00	3	265.50	265.50	-2	29,849	-0.01%
2019/09/11	12	263.88	2.3	261.29	263.00	9.7	30,339	0.03%
2019/09/10	0	0.00	4	262.38	261.50	-4	30,212	-0.01%
2019/09/09	4	264.75	0	0.00	265.00	4	30,573	0.01%
2019/09/06	0	0.00	10	263.00	263.50	-10	30,818	-0.03%
2019/09/05	1	262.50	2	262.75	263.00	-1	30,945	0.00%
2019/09/04	0	0.00	1	257.50	257.50	-1	30,627	0.00%
2019/09/03	1	253.50	0	0.00	254.00	1	30,784	0.00%
2019/08/30	9	257.67	5	256.90	259.00	4	31,277	0.01%
2019/08/29	1	253.50	0	0.00	254.00	1	31,177	0.00%
2019/08/28	0	0.00	1	252.00	252.00	-1	31,257	0.00%
2019/08/26	12	249.54	1	250.00	248.50	11	31,453	0.03%
2019/08/23	1	253.00	0	0.00	254.00	1	31,400	0.00%
2019/08/21	1	254.00	1	255.00	254.50	0	32,828	0.00%
2019/08/20	0.1	254.50	11	252.64	254.50	-10.9	33,082	-0.03%
2019/08/19	0.2	252.50	4	252.63	252.00	-3.8	33,349	-0.01%
2019/08/16	0	0.00	1	251.00	250.00	-1	33,926	0.00%
2019/08/15	3	246.83	1	247.00	248.00	2	34,080	0.01%
2019/08/14	1	250.00	0	0.00	249.50	1	34,953	0.00%
2019/08/13	5	247.10	0	0.00	246.50	5	35,018	0.01%
2019/08/12	0.1	252.50	0	0.00	251.00	0.1	35,277	0.00%
2019/08/08	0	0.00	1	253.00	253.50	-1	35,408	0.00%
2019/08/07	2	247.25	1	249.00	248.00	1	35,527	0.00%
2019/08/06	8	240.69	8	246.56	248.50	0	35,787	0.00%
2019/08/05	3	246.83	0	0.00	246.50	3	35,281	0.01%
2019/08/02	8	251.63	1	251.50	251.50	7	34,733	0.02%
2019/08/01	3	256.33	0	0.00	256.50	3	34,392	0.01%
2019/07/31	1	258.00	0	0.00	259.50	1	34,318	0.00%
2019/07/30	2	260.50	0	0.00	260.00	2	34,219	0.01%
2019/07/29	1.1	260.09	0	0.00	261.00	1.1	34,388	0.00%
2019/07/25	2	263.50	0	0.00	265.00	2	34,705	0.01%
2019/07/24	0	0.00	1	265.00	265.00	-1	34,761	0.00%
2019/07/23	11	264.95	0.3	263.50	264.00	10.7	34,884	0.03%
2019/07/22	0	0.00	3	262.83	264.00	-3	35,188	-0.01%
2019/07/19	1.1	259.91	3	260.50	259.00	-1.9	35,203	-0.01%
2019/07/18	2	253.50	2	254.00	254.00	0	34,649	0.00%
2019/07/17	2	252.25	0	0.00	252.00	2	34,724	0.01%
2019/07/16	0	0.00	1	256.00	256.00	-1	34,713	0.00%
2019/07/15	1	254.00	0	0.00	254.50	1	35,101	0.00%
2019/07/12	0.1	250.00	2	251.00	250.50	-2	35,239	-0.01%
2019/07/11	0	0.00	5	249.70	250.00	-5	35,478	-0.01%
2019/07/10	1	244.00	5	245.00	247.00	-4	35,287	-0.01%
2019/07/09	11	241.00	10	242.00	242.00	1	35,176	0.00%
2019/07/08	5	241.60	2	241.75	242.50	3	35,128	0.01%
2019/07/05	1	241.50	1	244.00	243.00	0	35,080	0.00%
2019/07/04	1.1	242.57	2	244.75	244.00	-1	35,130	0.00%
2019/07/03	3.1	242.84	0	0.00	242.50	3.1	35,211	0.01%
2019/07/02	10	248.50	3	248.83	249.00	7	35,473	0.02%
2019/07/01	2	247.75	100	246.73	248.50	-98	35,486	-0.28%
2019/06/28	1	238.50	1	239.00	239.00	0	34,784	0.00%
2019/06/27	80	239.88	4	240.13	240.50	76	34,940	0.22%
2019/06/26	9	235.11	1	235.00	234.50	8	34,710	0.02%
2019/06/25	4	239.13	2	239.50	238.50	2	34,483	0.01%
2019/06/24	3	240.83	2	241.75	241.00	1	34,384	0.00%
2019/06/21	3	247.33	0	0.00	248.50	3	33,994	0.01%
2019/06/20	1	244.50	2	244.75	245.00	-1	33,296	0.00%
2019/06/19	1	242.00	4	242.38	244.00	-3	33,047	-0.01%
2019/06/18	0	0.00	50	234.50	235.50	-50	32,647	-0.15%
2019/06/17	57	231.63	1	234.50	233.00	56	32,554	0.17%
2019/06/14	1.2	237.42	0	0.00	236.00	1.2	31,946	0.00%
2019/06/13	2	241.00	0	0.00	240.00	2	31,861	0.01%
2019/06/12	1	247.00	5	245.50	246.00	-4	31,873	-0.01%
2019/06/11	3	244.67	1	243.00	244.50	2	31,664	0.01%
2019/06/10	0	0.00	3	237.50	240.00	-3	31,473	-0.01%
2019/06/06	2	230.00	0	0.00	232.00	2	31,277	0.01%
2019/06/04	1.1	233.56	5	233.50	233.00	-3.9	30,971	-0.01%
2019/05/31	0	0.00	55	235.88	235.50	-55	30,672	-0.18%
2019/05/30	50	230.20	1	230.50	231.00	49	30,282	0.16%
2019/05/29	0.2	230.00	1	230.00	229.50	-0.8	30,468	0.00%
2019/05/28	1	231.00	0	0.00	230.50	1	30,613	0.00%
2019/05/27	2	232.50	50	233.50	231.00	-48	29,435	-0.16%
2019/05/24	32	231.95	4	232.13	233.00	28	29,245	0.10%
2019/05/23	23	230.09	2	232.00	230.00	21	29,012	0.07%
2019/05/22	4.1	238.52	1	240.00	238.00	3.1	28,597	0.01%
2019/05/21	9	234.11	1	234.00	234.00	8	28,528	0.03%
2019/05/17	2	241.50	2	242.51	241.50	0	27,101	0.00%
2019/05/16	3	247.50	0	0.00	247.00	3	26,831	0.01%
2019/05/15	2	251.00	0	0.00	249.00	2	26,730	0.01%
2019/05/14	1.2	248.00	1	247.50	248.50	0.2	26,593	0.00%
2019/05/13	1.2	250.33	0	0.00	250.50	1.2	26,332	0.00%
2019/05/10	2	257.00	0	0.00	256.00	2	27,166	0.01%
2019/05/09	5	256.90	0	0.00	256.50	5	27,602	0.02%
2019/05/07	0.3	262.50	0.4	262.50	262.50	0	27,735	0.00%
2019/05/06	2	258.50	0	0.00	259.00	2	28,085	0.01%
2019/05/03	0.5	264.00	2	264.00	265.00	-1.5	27,979	-0.01%
2019/05/02	1	259.00	0	0.00	259.00	1	27,760	0.00%
2019/04/30	1	260.00	0	0.00	259.00	1	27,790	0.00%
2019/04/26	3	260.67	0	0.00	260.00	3	28,026	0.01%
2019/04/25	0	0.00	0.1	267.50	267.50	-0.1	27,587	0.00%
2019/04/23	0	0.00	3	267.00	268.00	-3	27,738	-0.01%
2019/04/22	0	0.00	3	266.33	266.00	-3	27,610	-0.01%
2019/04/18	0	0.00	2	264.75	264.50	-2	27,265	-0.01%
2019/04/16	0	0.00	2	256.25	257.00	-2	27,151	-0.01%
2019/04/15	0	0.00	1.7	255.30	255.50	-1.7	27,414	-0.01%
2019/04/11	0	0.00	1	252.00	252.00	-1	28,568	0.00%
2019/04/09	0	0.00	1	252.50	254.00	-1	28,762	0.00%
2019/04/08	1	251.50	2	253.00	253.00	-1	28,748	0.00%
2019/04/02	1	247.00	0	0.00	246.00	1	28,177	0.00%
2019/04/01	1	245.50	3	250.17	245.50	-2	28,159	-0.01%
2019/03/22	1	248.50	4	248.13	248.50	-3	28,447	-0.01%
2019/03/21	0	0.00	2	244.50	245.50	-2	28,709	-0.01%
2019/03/20	0	0.00	1	242.00	242.00	-1	28,808	0.00%
2019/03/19	1	240.50	0	0.00	240.50	1	28,867	0.00%
2019/03/12	0	0.00	1	234.00	235.50	-1	29,571	0.00%
2019/03/08	1	230.00	0	0.00	230.00	1	30,210	0.00%
2019/03/06	1	234.00	0	0.00	234.00	1	31,226	0.00%
2019/03/05	1	233.00	0	0.00	233.00	1	31,294	0.00%
2019/03/04	1	237.50	0	0.00	235.50	1	31,360	0.00%
2019/02/25	0	0.00	1	238.50	238.00	-1	30,829	0.00%
2019/02/22	0	0.00	1	235.50	236.50	-1	31,016	0.00%
2019/02/21	0	0.00	1	236.50	236.50	-1	31,342	0.00%
2019/02/20	1	234.00	13	233.19	234.50	-12	31,595	-0.04%
2019/02/19	0	0.00	4	229.75	229.00	-4	31,867	-0.01%
2019/02/18	0.1	229.50	1	230.00	230.00	-0.9	31,959	0.00%
2019/02/15	2	227.50	1	229.00	227.00	1	32,010	0.00%
2019/02/14	1	227.00	1	227.00	227.00	0	32,239	0.00%
2019/02/13	2.1	229.95	2	229.00	229.00	0.1	32,233	0.00%
2019/02/12	0	0.00	4	229.50	230.00	-4	32,143	-0.01%
2019/02/11	1	227.00	10	228.05	228.00	-9	32,066	-0.03%
2019/01/30	6	220.50	2	220.25	221.00	4	31,335	0.01%
2019/01/29	1	223.00	1.5	223.00	222.50	-0.5	31,098	0.00%
2019/01/28	1	228.50	4	228.75	229.00	-3	30,837	-0.01%
2019/01/25	3	226.00	8	225.88	226.00	-5	30,916	-0.02%
2019/01/24	4	222.13	6	222.00	222.50	-2	30,838	-0.01%
2019/01/23	1	221.00	0	0.00	220.50	1	31,354	0.00%
2019/01/21	0	0.00	4	221.00	221.00	-4	31,383	-0.01%
2019/01/17	0	0.00	1	220.00	220.50	-1	31,964	0.00%
2019/01/16	7	217.71	1	219.00	217.50	6	32,350	0.02%
2019/01/15	1	217.00	1	220.00	221.00	0	32,413	0.00%
2019/01/14	2	218.25	2	217.25	218.50	0	32,253	0.00%
2019/01/11	0	0.00	5	219.20	220.50	-5	32,432	-0.02%
2019/01/09	1	213.00	11	215.91	215.50	-10	32,755	-0.03%
2019/01/08	0	0.00	2	211.00	211.00	-2	32,614	-0.01%
2019/01/07	0	0.00	39	211.96	213.00	-39	32,940	-0.12%
2019/01/04	65	208.72	6	208.50	208.00	59	33,136	0.18%
2019/01/03	9	215.72	2	215.75	215.50	7	33,613	0.02%
2019/01/02	5	221.20	0	0.00	219.50	5	33,526	0.01%
2018/12/28	0	0.00	14	223.71	225.50	-14	33,826	-0.04%
2018/12/27	1	223.50	4	222.50	223.00	-3	34,005	-0.01%
2018/12/26	7	217.43	0	0.00	216.50	7	34,253	0.02%
2018/12/25	1	216.00	0	0.00	217.50	1	34,399	0.00%
2018/12/24	2	220.00	0	0.00	220.00	2	34,716	0.01%
2018/12/22	8	221.00	1	220.00	221.50	7	34,704	0.02%
2018/12/21	2	220.50	2	220.25	223.50	0	35,278	0.00%
2018/12/20	1	221.50	3	221.67	221.00	-2	35,193	-0.01%
2018/12/19	1	223.00	4	223.38	225.50	-3	35,022	-0.01%
2018/12/18	1	220.50	2	221.00	222.50	-1	35,038	0.00%
2018/12/17	4	223.25	0	0.00	223.50	4	35,117	0.01%
2018/12/14	1	221.00	2	221.25	222.50	-1	35,295	0.00%
2018/12/13	0	0.00	9	227.44	226.00	-9	35,638	-0.03%
2018/12/11	1	221.00	0	0.00	222.50	1	35,640	0.00%
2018/12/10	2	218.75	2	218.75	219.00	0	35,815	0.00%
2018/12/07	1	222.50	0	0.00	221.00	1	36,117	0.00%
2018/12/06	4	220.38	1	220.50	220.00	3	36,331	0.01%
2018/12/05	12	225.83	2	225.75	226.00	10	36,233	0.03%
2018/12/04	1	232.50	1	234.00	234.00	0	36,215	0.00%
2018/12/03	2.1	231.32	22	233.20	235.00	-20	36,196	-0.06%
2018/11/30	3	228.17	2	229.25	225.50	1	36,035	0.00%
2018/11/29	0	0.00	2	229.75	229.00	-2	35,850	-0.01%
2018/11/28	1	223.00	2	224.50	226.50	-1	35,682	0.00%
2018/11/27	1	220.00	3	222.67	224.00	-2	35,720	-0.01%
2018/11/26	1	220.50	2	223.00	223.00	-1	36,427	0.00%
2018/11/23	1.1	219.00	1	219.50	218.50	0.1	36,731	0.00%
2018/11/22	2.1	220.74	2	219.00	219.00	0.1	37,430	0.00%
2018/11/21	3	216.00	3	219.00	219.00	0	37,676	0.00%
2018/11/20	3	218.00	0	0.00	218.00	3	37,341	0.01%
2018/11/19	1	224.50	0	0.00	222.00	1	36,906	0.00%
2018/11/16	1	225.50	0	0.00	226.00	1	36,377	0.00%
2018/11/13	1.3	226.93	0	0.00	227.50	1.3	35,623	0.00%
2018/11/12	1	233.00	0	0.00	231.50	1	35,349	0.00%
2018/11/09	8	231.00	1	231.50	231.00	7	35,281	0.02%
2018/11/08	0	0.00	2	236.75	236.50	-2	35,214	-0.01%
2018/11/07	1	234.00	0	0.00	234.00	1	35,094	0.00%
2018/11/06	0	0.00	1	233.00	234.50	-1	34,818	0.00%
2018/11/05	1	233.50	0	0.00	235.00	1	34,578	0.00%
2018/11/02	3	234.50	3	235.83	236.50	0	34,406	0.00%
2018/11/01	1	233.00	18	235.50	235.50	-17	34,300	-0.05%
2018/10/31	0.1	233.50	4	229.38	234.00	-4	34,006	-0.01%
2018/10/30	1	225.00	3	223.83	223.00	-2	33,423	-0.01%
2018/10/29	0	0.00	1	222.00	222.50	-1	33,362	0.00%
2018/10/26	6	219.00	6	220.75	221.00	0	33,434	0.00%
2018/10/25	11	219.77	0	0.00	219.50	11	33,290	0.03%
2018/10/24	23	228.87	4	230.13	229.50	19	32,503	0.06%
2018/10/23	6	231.33	1	231.50	230.00	5	32,145	0.02%
2018/10/22	0	0.00	2	234.50	237.00	-2	32,051	-0.01%
2018/10/19	3	231.21	3	233.83	236.00	0	32,078	0.00%
2018/10/18	11	236.55	4	237.88	236.50	7	31,964	0.02%
2018/10/17	3	240.83	14	240.86	238.50	-11	31,994	-0.03%
2018/10/16	4.1	229.10	22	235.80	237.00	-18	32,157	-0.06%
2018/10/15	11	231.95	3	232.17	230.50	8	33,254	0.02%
2018/10/12	16	230.28	5.5	235.73	237.00	10.5	33,283	0.03%
2018/10/11	15	228.83	8	230.81	227.50	7	33,261	0.02%
2018/10/08	3	245.17	1	242.00	243.50	2	31,849	0.01%
2018/10/05	3	250.00	1	251.00	250.00	2	31,508	0.01%
2018/10/04	5	254.70	0	0.00	254.00	5	31,236	0.02%
2018/10/03	3	257.67	0	0.00	260.00	3	30,961	0.01%
2018/10/02	6	261.25	0	0.00	257.50	6	30,877	0.02%
2018/10/01	2.1	263.71	0	0.00	263.00	2.1	30,924	0.01%
2018/09/27	3	262.50	3	264.50	265.00	0	30,719	0.00%
2018/09/26	0	0.00	1	263.00	263.50	-1	30,334	0.00%
2018/09/20	1	259.00	1	259.50	260.00	0	30,582	0.00%
2018/09/19	0	0.00	3	259.00	258.00	-3	30,735	-0.01%
2018/09/18	3	255.67	1	254.50	254.50	2	30,430	0.01%
2018/09/17	0	0.00	0	259.50	258.00	0	30,582	0.00%
2018/09/14	4	259.75	3	259.50	261.00	1	30,987	0.00%
2018/09/13	3	256.50	0	0.00	255.00	3	31,093	0.01%
2018/09/12	1	260.00	1	258.50	260.50	0	31,010	0.00%
2018/09/11	4	260.38	1	259.00	260.00	3	31,058	0.01%
2018/09/10	0	0.00	5	264.50	264.50	-5	31,505	-0.02%
2018/09/07	1	263.50	2	263.00	264.00	-1	31,635	0.00%
2018/09/06	4	261.75	3	265.67	261.00	1	31,607	0.00%
2018/09/05	2	262.00	1	262.50	264.00	1	31,614	0.00%
2018/09/03	1	258.50	3	257.83	257.00	-2	31,166	-0.01%
2018/08/31	3	257.00	0	0.00	256.00	3	31,124	0.01%
2018/08/30	1	264.00	4	265.38	263.50	-3	30,395	-0.01%
2018/08/29	0	0.00	5	255.10	259.00	-5	30,087	-0.02%
2018/08/28	1	249.50	5	249.30	249.50	-4	29,601	-0.01%
2018/08/27	0	0.00	10	246.00	245.00	-10	29,510	-0.03%
2018/08/24	0	0.00	1	245.50	243.50	-1	29,809	0.00%
2018/08/22	0	0.00	1	242.00	242.00	-1	31,761	0.00%
2018/08/20	2.1	238.52	1	239.00	239.50	1.1	31,991	0.00%
2018/08/16	1	239.00	5	239.50	239.00	-4	31,902	-0.01%
2018/08/15	11.5	240.07	0	0.00	241.50	11.5	32,029	0.04%
2018/08/14	0	0.00	1	244.00	243.50	-1	32,095	0.00%
2018/08/13	4	241.50	2	239.75	240.50	2	32,080	0.01%
2018/08/10	1	245.00	0	0.00	245.00	1	32,252	0.00%
2018/08/09	0	0.00	3	247.33	247.00	-3	32,450	-0.01%
2018/08/08	1	247.00	11.3	246.53	247.50	-10.3	32,444	-0.03%
2018/08/06	2	245.00	0.1	245.50	245.50	1.9	32,428	0.01%
2018/08/02	0	0.00	12	247.88	244.50	-12	32,607	-0.04%
2018/08/01	1.1	247.95	1	247.00	248.00	0.1	32,821	0.00%
2018/07/31	0	0.00	2	244.25	246.00	-2	32,997	-0.01%
2018/07/30	0	0.00	3	244.83	245.50	-3	32,923	-0.01%
2018/07/27	1	243.50	13	243.31	244.50	-12	33,017	-0.04%
2018/07/25	0	0.00	2	240.50	240.50	-2	33,250	-0.01%
2018/07/24	0	0.00	3	240.33	241.00	-3	33,366	-0.01%
2018/07/23	12	243.67	3.1	241.14	241.00	8.9	33,482	0.03%
2018/07/20	3	234.67	24.3	235.03	237.50	-21.3	33,414	-0.06%
2018/07/19	0	0.00	9	226.00	224.50	-9	32,463	-0.03%
2018/07/18	0	0.00	1.5	223.00	223.00	-1.5	32,412	0.00%
2018/07/17	1	221.50	1	222.00	221.50	0	32,829	0.00%
2018/07/13	0	0.00	9	223.67	224.50	-9	34,853	-0.03%
2018/07/12	0	0.00	1	219.00	220.50	-1	35,054	0.00%
2018/07/11	3	218.67	1	219.50	220.00	2	35,369	0.01%
2018/07/10	0	0.00	1	222.50	222.00	-1	35,343	0.00%
2018/07/09	1	219.50	4	220.88	221.50	-3	35,335	-0.01%
2018/07/06	0	0.00	1	216.50	217.00	-1	34,988	0.00%
2018/07/05	1	214.50	0	0.00	214.50	1	34,825	0.00%
2018/07/04	1	216.02	10	216.00	216.00	-9	34,940	-0.03%
2018/07/03	0.5	215.50	2	213.50	214.50	-1.5	35,262	0.00%
2018/07/02	1	215.00	0	0.00	214.00	1	35,380	0.00%
2018/06/29	2	212.75	2	216.50	216.50	0	35,116	0.00%
2018/06/28	3	211.33	3	211.33	212.00	0	34,561	0.00%
2018/06/27	4	215.13	3	213.33	213.00	1	34,197	0.00%
2018/06/26	13	214.12	9	214.61	214.50	4	34,118	0.01%
2018/06/25	10	218.70	3	219.50	218.00	7	33,893	0.02%
2018/06/22	5	225.50	1	226.00	227.50	4	33,591	0.01%
2018/06/21	3	227.00	0	0.00	226.50	3	33,470	0.01%
2018/06/20	7	224.36	3	225.83	226.00	4	33,799	0.01%
2018/06/19	10.2	224.77	1	225.00	225.00	9.2	33,570	0.03%
2018/06/15	2	225.25	0	0.00	231.00	2	33,033	0.01%
2018/06/14	2	228.50	0	0.00	226.50	2	32,572	0.01%
2018/06/13	3	229.67	2	231.75	232.00	1	32,313	0.00%
2018/06/12	1	225.09	0.5	229.00	229.00	0.5	32,759	0.00%
2018/06/11	2	226.50	0	0.00	226.00	2	32,578	0.01%
2018/06/08	3	227.33	0	0.00	227.00	3	32,607	0.01%
2018/06/07	1	228.50	1	230.00	230.00	0	32,765	0.00%
2018/06/06	1.6	229.36	2	229.50	230.00	-0.4	32,750	0.00%
2018/06/05	0	0.00	3	228.83	229.00	-3	32,574	-0.01%
2018/06/04	2	228.50	0	0.00	229.00	2	32,455	0.01%
2018/06/01	1	224.50	0	0.00	224.00	1	32,440	0.00%
2018/05/31	2	221.50	1	221.00	224.00	1	32,409	0.00%
2018/05/30	5	221.00	0	0.00	221.00	5	31,255	0.02%
2018/05/29	0	0.00	1	224.50	225.00	-1	31,011	0.00%
2018/05/28	3	227.33	0	0.00	227.00	3	31,243	0.01%
2018/05/25	2	228.00	0	0.00	228.50	2	31,628	0.01%
2018/05/24	0	0.00	1	229.50	229.00	-1	31,951	0.00%
2018/05/22	1	230.50	3	230.00	229.00	-2	32,384	-0.01%
2018/05/21	4	228.13	0	0.00	229.00	4	33,201	0.01%
2018/05/18	0.2	224.50	0	0.00	223.50	0.2	33,520	0.00%
2018/05/16	0	0.00	2	228.75	230.50	-2	34,198	-0.01%
2018/05/15	0	0.00	1	230.50	230.50	-1	35,284	0.00%
2018/05/14	0	0.00	1	233.00	233.00	-1	36,592	0.00%
2018/05/11	1	231.50	1	233.50	233.00	0	36,958	0.00%
2018/05/10	0	0.00	5	230.50	229.50	-5	36,874	-0.01%
2018/05/09	2	229.76	1	230.00	229.50	1	36,923	0.00%
2018/05/08	7	224.43	0	0.00	228.00	7	37,064	0.02%
2018/05/07	1	225.00	2	224.75	223.50	-1	37,006	0.00%
2018/05/04	1	222.00	1	222.00	223.00	0	37,110	0.00%
2018/05/03	10	220.50	15	221.10	220.50	-5	37,294	-0.01%
2018/05/02	2	224.75	7	223.00	223.00	-5	37,478	-0.01%
2018/04/30	8	224.13	1	227.50	227.00	7	37,532	0.02%
2018/04/27	0	0.00	1	222.00	223.50	-1	37,613	0.00%
2018/04/26	0	0.00	6	221.75	222.00	-6	37,760	-0.02%
2018/04/25	3	225.17	0	0.00	225.00	3	37,796	0.01%
2018/04/24	11	225.14	11	225.95	227.00	0	37,849	0.00%
2018/04/23	9	226.56	1	225.50	226.50	8	37,800	0.02%
2018/04/20	11	229.86	0	0.00	229.00	11	36,980	0.03%
2018/04/19	1	243.50	2	242.00	244.50	-1	35,299	0.00%
2018/04/18	5	238.41	2	239.25	238.00	3	35,126	0.01%
2018/04/17	12	240.04	1	238.50	238.00	11	34,926	0.03%
2018/04/13	1	245.00	0	0.00	244.50	1	34,619	0.00%
2018/04/12	1	244.50	1	245.50	245.00	0	34,627	0.00%
2018/03/31	0	0.00	2	248.75	247.50	-2	34,507	-0.01%
2018/03/30	6	249.08	0	0.00	246.00	6	34,655	0.02%
2018/03/29	3	242.83	2	246.50	244.00	1	34,601	0.00%
2018/03/28	0	0.00	1	244.50	245.00	-1	34,075	0.00%
2018/03/27	0	0.00	4	248.38	251.00	-4	33,899	-0.01%
2018/03/26	2	242.00	0.6	245.50	243.50	1.4	33,692	0.00%
2018/03/23	13	245.08	0	0.00	245.00	13	33,514	0.04%
2018/03/22	3	253.00	1	250.50	251.50	2	33,070	0.01%
2018/03/21	1	252.00	0	0.00	252.50	1	32,862	0.00%
2018/03/19	10	252.60	7	253.07	255.00	3	33,013	0.01%
2018/03/16	7.8	250.69	2	253.50	255.00	5.8	32,954	0.02%
2018/03/14	1.3	256.50	2.7	256.31	257.00	-1.5	32,291	0.00%
2018/03/13	0.3	257.50	4.5	257.72	259.00	-4.3	32,532	-0.01%
2018/03/12	0.4	253.50	14	252.71	254.00	-13.7	32,664	-0.04%
2018/03/09	0	0.00	1	249.50	250.50	-1	32,824	0.00%
2018/03/08	1	250.97	2	250.50	249.50	-1	32,997	0.00%
2018/03/06	1	250.00	5	248.30	250.00	-4	33,170	-0.01%
2018/03/05	2	242.00	0	0.00	241.50	2	34,461	0.01%
2018/03/02	2.1	240.07	1	240.00	240.00	1.1	34,446	0.00%
2018/03/01	1	243.50	0	0.00	243.00	1	34,659	0.00%
2018/02/27	0	0.00	2	248.50	246.00	-2	34,534	-0.01%
2018/02/26	1.2	246.58	1	246.50	246.50	0.2	34,040	0.00%
2018/02/23	1.3	243.85	0	0.00	245.00	1.3	33,597	0.00%
2018/02/22	1	242.50	0	0.00	239.50	1	33,593	0.00%
2018/02/21	1	243.00	1	244.00	242.50	0	33,281	0.00%
2018/02/12	1	235.50	6	236.33	236.50	-5	32,361	-0.02%
2018/02/09	7	230.36	1	233.03	232.50	6	32,079	0.02%
2018/02/08	83	238.52	83	239.67	238.50	0	31,259	0.00%
2018/02/07	2	244.00	3	242.00	240.00	-1	31,221	0.00%
2018/02/06	123	236.62	104	239.91	239.00	19	30,169	0.06%	大買/大賣/
2018/02/05	2	251.00	1.1	253.55	253.00	1	28,665	0.00%
2018/02/02	1	256.00	0	0.00	259.50	1	28,141	0.00%
2018/02/01	0	0.00	3	260.17	259.50	-3	28,051	-0.01%
2018/01/31	1	254.50	0	0.00	255.00	1	27,779	0.00%
2018/01/30	3	254.67	1	253.00	253.00	2	27,379	0.01%
2018/01/29	3	259.33	0	258.50	258.50	3	27,115	0.01%
2018/01/26	1	256.00	0	0.00	255.00	1	26,890	0.00%
2018/01/25	4	259.63	0	0.00	258.00	4	26,495	0.02%
2018/01/24	2	258.00	2	257.75	258.00	0	26,090	0.00%
2018/01/23	0	265.00	22.3	264.35	266.00	-22.2	25,771	-0.09%
2018/01/22	23	260.85	4	259.50	261.50	19	25,676	0.07%
2018/01/19	1	254.50	5	253.70	255.50	-4	25,252	-0.02%
2018/01/18	0	0.00	10	246.75	248.50	-10	24,628	-0.04%
2018/01/17	0.1	241.50	2	242.50	242.00	-2	24,080	-0.01%
2018/01/11	1	233.50	0	0.00	235.00	1	23,580	0.00%
2018/01/10	0	0.00	0.5	236.50	236.50	-0.5	23,554	0.00%
2018/01/09	0	0.00	0	240.50	242.00	0	23,454	0.00%
2018/01/08	0	0.00	3	241.83	242.00	-3	23,468	-0.01%
2018/01/05	0	0.00	3	239.67	240.00	-3	23,517	-0.01%
2018/01/04	2	239.00	1	239.50	239.50	1	23,848	0.00%
2018/01/03	1	236.50	3	237.00	237.00	-2	24,422	-0.01%