台積電 (2330)-土銀-台南券商分點個股進出

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
766
漲跌
▼17
漲幅
-2.17%
成交量
28,493張
產業
上市半導體類股
9581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－土銀-台南券商分點個股進出

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

土銀-台南券商分點個股進出
土銀-台南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
2024/04/25	5.3	767.46	0	0.00	766.00	5.3	45,474	0.01%
2024/04/24	1	783.00	8.1	778.89	783.00	-7.1	45,451	-0.02%
2024/04/23	0.1	755.50	1.4	756.00	754.00	-1.3	45,504	0.00%
2024/04/22	6.7	746.37	3.1	750.23	742.00	3.6	45,451	0.01%
2024/04/19	29.5	758.86	7	758.29	750.00	22.5	45,029	0.05%
2024/04/18	6	800.33	2.2	806.45	804.00	3.8	43,123	0.01%
2024/04/17	8.1	796.51	3	801.67	804.00	5.1	42,797	0.01%
2024/04/16	22.5	788.32	1	798.00	788.00	21.5	42,440	0.05%
2024/04/15	1.2	806.45	0	0.00	806.00	1.2	41,990	0.00%
2024/04/12	0	0.00	1.1	820.87	818.00	-1.1	41,638	0.00%
2024/04/11	0	815.00	0	0.00	820.00	0	41,415	0.00%
2024/04/10	1	814.08	2	817.00	815.00	-1	41,251	0.00%
2024/04/09	0	0.00	1.6	806.48	819.00	-1.6	41,412	0.00%
2024/04/08	1	788.00	1	790.98	783.00	0	40,900	0.00%
2024/04/03	3	781.00	0	0.00	780.00	3	40,670	0.01%
2024/04/02	0	0.00	2	787.50	790.00	-2	40,580	0.00%
2024/04/01	3	774.33	0	0.00	770.00	3	40,503	0.01%
2024/03/29	0	0.00	2	777.00	779.00	-2	40,421	0.00%
2024/03/28	3.1	771.29	3	770.96	769.00	0.1	40,274	0.00%
2024/03/27	3	782.33	2.1	782.00	779.00	0.9	40,132	0.00%
2024/03/26	6	783.81	3	782.67	782.00	3	40,235	0.01%
2024/03/25	10	783.50	0.1	782.00	780.00	9.9	40,186	0.02%
2024/03/22	0	778.00	0	0.00	785.00	0	40,326	0.00%
2024/03/21	0.1	784.00	0	772.00	784.00	0.1	40,250	0.00%
2024/03/20	5.3	756.04	0	0.00	758.00	5.3	40,390	0.01%
2024/03/19	1	758.00	0.3	763.00	762.00	0.7	40,358	0.00%
2024/03/18	3.2	760.56	1.1	764.81	764.00	2.1	40,239	0.01%
2024/03/15	8.7	767.08	2	773.50	753.00	6.7	40,003	0.02%
2024/03/14	0.2	780.00	0	777.00	784.00	0.2	39,238	0.00%
2024/03/13	16.2	778.07	3	778.00	779.00	13.2	39,097	0.03%
2024/03/12	1.1	760.48	2	769.00	770.00	-1	38,832	0.00%
2024/03/11	7.3	769.03	1	766.20	766.00	6.3	38,223	0.02%
2024/03/08	1	782.26	12.1	789.35	784.00	-11	37,515	-0.03%
2024/03/07	16	760.76	8.8	760.87	760.00	7.2	36,513	0.02%
2024/03/06	3.3	730.51	10.1	719.06	735.00	-6.9	35,786	-0.02%
2024/03/05	11.3	735.03	2.1	734.76	730.00	9.2	35,845	0.03%
2024/03/04	1.1	712.01	6.7	720.16	725.00	-5.6	35,187	-0.02%
2024/03/01	1.4	693.08	2	692.00	689.00	-0.6	34,147	0.00%
2024/02/29	4.4	690.12	1	691.00	690.00	3.4	34,066	0.01%
2024/02/27	8	696.00	6	692.00	698.00	2	33,328	0.01%
2024/02/26	0	0.00	0.5	698.18	698.00	-0.5	33,020	0.00%
2024/02/23	7.2	698.15	4	699.25	697.00	3.2	32,906	0.01%
2024/02/22	0.4	689.98	1.7	691.19	692.00	-1.3	32,731	0.00%
2024/02/21	9	680.67	1	681.00	681.00	8	32,546	0.02%
2024/02/20	9.1	683.44	2	683.52	687.00	7	32,404	0.02%
2024/02/19	1	680.00	1	680.00	678.00	0	32,373	0.00%
2024/02/16	2.2	685.28	4.1	692.90	683.00	-2	32,637	-0.01%
2024/02/15	2.1	698.94	20.6	697.71	697.00	-18.6	32,260	-0.06%
2024/02/05	3	645.33	7	643.00	646.00	-4	31,111	-0.01%
2024/02/02	4	630.00	3.1	632.26	635.00	0.9	30,594	0.00%
2024/02/01	3.1	622.01	1	623.00	628.00	2.1	30,374	0.01%
2024/01/31	4.5	630.36	7	632.43	628.00	-2.5	29,881	-0.01%
2024/01/30	6	643.83	27	645.48	642.00	-21	29,440	-0.07%
2024/01/29	0	0.00	5.5	645.90	648.00	-5.5	29,324	-0.02%
2024/01/26	2	642.00	13.9	643.74	644.00	-11.9	29,119	-0.04%
2024/01/25	1	635.00	9.4	639.09	642.00	-8.4	28,924	-0.03%
2024/01/24	1	625.00	3	628.33	627.00	-2	28,285	-0.01%
2024/01/23	1	624.00	4.1	627.22	628.00	-3.1	28,269	-0.01%
2024/01/22	3	628.67	1.3	628.96	626.00	1.8	27,943	0.01%
2024/01/19	3	618.33	18.5	623.45	626.00	-15.5	27,121	-0.06%
2024/01/18	1	586.00	3.1	587.71	588.00	-2.1	24,908	-0.01%
2024/01/17	1	583.00	0	0.00	581.00	1	24,732	0.00%
2024/01/16	3.1	582.00	1	584.00	580.00	2.1	24,272	0.01%
2024/01/12	2	583.01	0	0.00	584.00	2	24,611	0.01%
2024/01/11	0	0.00	1.8	586.08	586.00	-1.8	24,717	-0.01%
2024/01/10	0.1	581.00	0	585.50	584.00	0	24,757	0.00%
2024/01/09	16	586.00	2	587.48	586.00	14	24,846	0.06%
2024/01/08	0	0.00	10.6	582.85	583.00	-10.6	24,802	-0.04%
2024/01/05	3.1	575.35	0	0.00	576.00	3.1	25,025	0.01%
2024/01/04	2	579.50	3.1	579.97	580.00	-1.1	25,291	0.00%
2024/01/03	10.2	578.93	0.1	579.00	578.00	10.1	25,813	0.04%
2024/01/02	1	590.00	0	590.00	593.00	1	25,450	0.00%
2023/12/29	0	0.00	3.3	592.21	593.00	-3.3	25,432	-0.01%
2023/12/28	0	0.00	1.1	591.00	593.00	-1.1	25,597	0.00%
2023/12/27	4	588.25	2.1	589.95	592.00	1.9	25,414	0.01%
2023/12/26	0	0.00	8	584.50	586.00	-8	25,282	-0.03%
2023/12/25	1	584.00	1	585.00	581.00	0	25,343	0.00%
2023/12/22	0	0.00	2	580.50	582.00	-2	25,464	-0.01%
2023/12/21	3.2	575.78	0.1	578.00	577.00	3.2	25,591	0.01%
2023/12/20	2.1	584.00	2	586.50	585.00	0.1	25,461	0.00%
2023/12/19	1	586.00	4.5	583.22	585.00	-3.5	25,310	-0.01%
2023/12/18	2	577.50	2	583.00	585.00	0	25,370	0.00%
2023/12/15	1.1	584.91	1	586.00	585.00	0.1	25,345	0.00%
2023/12/14	0	0.00	6	580.00	582.00	-6	24,755	-0.02%
2023/12/12	1	578.00	0	0.00	578.00	1	25,035	0.00%
2023/12/11	0	0.00	2	574.00	574.00	-2	24,831	-0.01%
2023/12/08	2	572.50	6	575.49	570.00	-4	24,645	-0.02%
2023/12/07	8	568.50	2	570.00	566.00	6	24,353	0.02%
2023/12/06	1	572.00	0	0.00	570.00	1	24,250	0.00%
2023/12/05	1.1	568.18	0	0.00	570.00	1.1	24,146	0.00%
2023/12/04	5	571.80	0	0.00	574.00	5	24,120	0.02%
2023/12/01	1	573.00	2	577.00	579.00	-1	23,907	0.00%
2023/11/30	1	571.00	3	575.33	577.00	-2	23,643	-0.01%
2023/11/29	3	572.67	2.3	575.61	574.00	0.7	23,015	0.00%
2023/11/28	0	0.00	4	574.00	575.00	-4	22,828	-0.02%
2023/11/27	4	570.99	0	0.00	568.00	4	23,063	0.02%
2023/11/24	0	0.00	0.1	577.00	575.00	-0.1	23,006	0.00%
2023/11/23	1	576.00	0	0.00	578.00	1	23,014	0.00%
2023/11/22	4.1	576.02	0	0.00	577.00	4.1	22,923	0.02%
2023/11/21	1	583.00	4.1	583.51	585.00	-3.1	22,959	-0.01%
2023/11/20	3	575.67	1	577.00	577.00	2	22,748	0.01%
2023/11/17	1	580.00	0	0.00	580.00	1	22,725	0.00%
2023/11/16	0	0.00	0.6	579.83	583.00	-0.6	22,602	0.00%
2023/11/15	1.6	577.81	4	579.75	581.00	-2.4	22,408	-0.01%
2023/11/14	2	572.50	1	575.00	572.00	1	21,864	0.00%
2023/11/13	3	575.00	0.3	571.33	571.00	2.7	21,885	0.01%
2023/11/10	0	0.00	1.3	556.67	557.00	-1.3	21,625	-0.01%
2023/11/09	0.1	552.00	6	555.83	557.00	-5.9	21,644	-0.03%
2023/11/08	0.1	555.00	0	0.00	556.00	0.1	21,773	0.00%
2023/11/06	0	0.00	11.1	555.41	550.00	-11.1	21,863	-0.05%
2023/11/03	1	547.00	0	0.00	549.00	1	21,616	0.00%
2023/11/02	0.1	539.00	11.1	541.54	547.00	-11	21,676	-0.05%
2023/11/01	1	529.01	0	0.00	528.00	1	21,426	0.00%
2023/10/31	2.1	529.10	0	0.00	529.00	2.1	21,637	0.01%
2023/10/30	7.1	528.90	2	532.00	532.00	5.1	21,635	0.02%
2023/10/26	3.1	530.82	6	533.33	531.00	-2.9	21,691	-0.01%
2023/10/25	2	545.00	2	549.00	544.00	0	21,530	0.00%
2023/10/24	1	542.00	0	0.00	544.00	1	21,458	0.00%
2023/10/23	2.2	546.00	0	547.00	544.00	2.2	21,430	0.01%
2023/10/20	0	0.00	35	551.26	556.00	-35	21,377	-0.16%
2023/10/19	1	542.00	3.1	546.35	546.00	-2.1	21,032	-0.01%
2023/10/18	4	543.74	0	0.00	540.00	4	21,428	0.02%
2023/10/17	0	0.00	2	550.50	551.00	-2	21,240	-0.01%
2023/10/16	1	543.08	0	0.00	545.00	1	21,309	0.00%
2023/10/13	0	0.00	2.2	551.36	553.00	-2.2	21,326	-0.01%
2023/10/12	0	0.00	5.4	548.63	550.00	-5.4	21,037	-0.03%
2023/10/11	0	542.00	4.2	542.71	544.00	-4.2	20,854	-0.02%
2023/10/06	0.2	531.00	3	531.33	532.00	-2.8	20,500	-0.01%
2023/10/05	0	0.00	2	526.00	528.00	-2	20,505	-0.01%
2023/10/04	4.2	520.07	2	521.50	520.00	2.2	20,386	0.01%
2023/10/03	3.1	528.74	2	532.00	529.00	1.1	20,221	0.01%
2023/10/02	0.1	531.00	9.1	531.24	533.00	-9	20,293	-0.04%
2023/09/28	1.1	522.91	0.4	525.00	523.00	0.7	20,345	0.00%
2023/09/27	6.3	520.96	1	521.00	522.00	5.3	20,265	0.03%
2023/09/26	13.6	520.48	0	0.00	519.00	13.6	20,271	0.07%
2023/09/25	1	527.00	0	0.00	525.00	1	20,079	0.00%
2023/09/22	2.5	523.13	0	0.00	522.00	2.5	20,171	0.01%
2023/09/21	3	528.65	0	0.00	527.00	3	19,970	0.02%
2023/09/20	7.3	535.63	37	537.00	535.00	-29.8	19,742	-0.15%
2023/09/19	3.3	538.69	0	0.00	538.00	3.3	19,690	0.02%
2023/09/18	11.6	542.53	1	548.00	540.00	10.6	19,827	0.05%
2023/09/15	10	548.00	4.2	556.02	558.00	5.9	19,578	0.03%
2023/09/14	0	0.00	8	546.50	550.00	-8	19,139	-0.04%
2023/09/11	4	537.50	0	0.00	536.00	4	19,647	0.02%
2023/09/08	2.1	536.54	0	0.00	539.00	2.1	19,796	0.01%
2023/09/07	4.2	545.00	0	0.00	542.00	4.2	20,476	0.02%
2023/09/05	2.1	550.54	0	0.00	552.00	2.1	20,653	0.01%
2023/09/04	0	0.00	2	555.50	557.00	-2	20,834	-0.01%
2023/08/31	6.1	551.00	0	0.00	549.00	6.1	21,244	0.03%
2023/08/30	1	555.00	2	559.01	555.00	-1	20,850	0.00%
2023/08/29	0	0.00	1	550.00	552.00	-1	21,101	0.00%
2023/08/28	0.6	550.91	5	551.80	549.00	-4.5	21,334	-0.02%
2023/08/25	6.6	547.25	0	0.00	546.00	6.6	22,536	0.03%
2023/08/24	1	560.00	4.1	561.77	564.00	-3.1	22,803	-0.01%
2023/08/23	1.1	549.05	6	548.50	552.00	-5	23,325	-0.02%
2023/08/22	1	539.00	1	544.00	541.00	0	24,576	0.00%
2023/08/21	1.2	536.87	0	0.00	537.00	1.2	25,396	0.00%
2023/08/18	1.2	540.34	0	0.00	539.00	1.2	25,437	0.00%
2023/08/17	1.1	545.05	1	545.00	544.00	0.1	25,471	0.00%
2023/08/16	2.1	539.03	1	542.00	542.00	1.1	25,376	0.00%
2023/08/15	1.1	541.18	1	544.00	542.00	0.1	25,440	0.00%
2023/08/14	4.2	540.01	1	539.00	541.00	3.2	25,923	0.01%
2023/08/11	2	550.50	1	556.00	546.00	1	26,265	0.00%
2023/08/10	0	0.00	1	553.00	551.00	-1	26,324	0.00%
2023/08/09	0	0.00	1.2	555.50	554.00	-1.2	26,248	0.00%
2023/08/08	3	552.67	1	553.00	552.00	2	26,315	0.01%
2023/08/07	3	556.00	6	559.00	558.00	-3	26,222	-0.01%
2023/08/04	3	554.33	2	555.00	554.00	1	26,296	0.00%
2023/08/02	1.2	560.33	6.1	558.68	561.00	-4.9	26,129	-0.02%
2023/08/01	0	0.00	1	567.00	567.00	-1	25,890	0.00%
2023/07/31	4.2	563.57	3	567.33	565.00	1.2	25,744	0.00%
2023/07/28	5	567.20	1.3	572.08	567.00	3.7	25,560	0.01%
2023/07/27	0.3	569.00	1	570.00	569.00	-0.7	25,440	0.00%
2023/07/26	4.4	565.84	3	565.67	566.00	1.4	25,492	0.01%
2023/07/25	0.1	567.50	3	564.00	569.00	-2.9	25,684	-0.01%
2023/07/24	3.2	558.75	2	560.50	558.00	1.2	25,850	0.00%
2023/07/21	13.2	560.10	1.1	559.91	560.00	12.1	25,950	0.05%
2023/07/20	3.1	579.97	0	0.00	579.00	3.1	25,786	0.01%
2023/07/19	2.1	581.48	2	585.50	581.00	0.1	25,816	0.00%
2023/07/18	4.1	583.47	0	0.00	581.00	4.1	25,858	0.02%
2023/07/17	1.5	587.33	0.4	588.00	591.00	1.1	25,796	0.00%
2023/07/14	0.1	588.00	5.3	589.75	591.00	-5.2	25,918	-0.02%
2023/07/13	2.1	587.81	2.5	588.41	585.00	-0.4	25,786	0.00%
2023/07/12	0	0.00	1	574.00	578.00	-1	25,606	0.00%
2023/07/11	1.5	572.69	3	573.33	577.00	-1.6	25,648	-0.01%
2023/07/10	1.1	568.06	3	571.33	565.00	-1.9	25,775	-0.01%
2023/07/07	1.1	565.10	9	565.89	565.00	-8	25,865	-0.03%
2023/07/06	6.4	570.04	4	567.00	565.00	2.4	25,930	0.01%
2023/07/05	4.1	580.00	1	583.00	582.00	3.1	25,578	0.01%
2023/07/04	1.1	581.05	0	0.00	585.00	1.1	25,472	0.00%
2023/07/03	0	0.00	1	579.00	579.00	-1	25,609	0.00%
2023/06/30	4	569.50	0	0.00	576.00	4	25,755	0.02%
2023/06/29	3.1	572.36	0.5	574.40	573.00	2.6	25,697	0.01%
2023/06/28	1.5	573.00	1	574.02	574.00	0.5	25,703	0.00%
2023/06/27	0.6	573.09	1.1	570.20	572.00	-0.5	25,687	0.00%
2023/06/26	2	576.00	0	0.00	574.00	2	25,597	0.01%
2023/06/19	2.1	582.52	0.7	583.08	583.00	1.5	26,029	0.01%
2023/06/16	1	587.99	16.2	584.15	589.00	-15.2	26,095	-0.06%
2023/06/15	2.1	589.56	2.4	590.12	591.00	-0.3	25,657	0.00%
2023/06/14	11.5	588.18	0	0.00	590.00	11.5	25,753	0.04%
2023/06/13	9	592.89	12	591.33	593.00	-3	25,726	-0.01%
2023/06/12	0	572.00	3.2	573.56	574.00	-3.2	25,178	-0.01%
2023/06/09	0	565.00	1.2	562.50	565.00	-1.1	25,079	0.00%
2023/06/08	4	560.98	1	568.00	559.00	3	25,120	0.01%
2023/06/07	1	562.00	2.9	565.00	568.00	-1.9	25,136	-0.01%
2023/06/06	1	557.00	3	559.67	560.00	-2	25,036	-0.01%
2023/06/05	3	555.67	1	558.00	555.00	2	25,107	0.01%
2023/06/02	1	562.00	4.2	560.23	562.00	-3.2	25,241	-0.01%
2023/06/01	3.2	551.64	1.1	552.09	551.00	2.1	25,103	0.01%
2023/05/31	0	557.00	2	558.49	558.00	-2	25,083	-0.01%
2023/05/30	1	564.00	4.1	565.98	566.00	-3	24,007	-0.01%
2023/05/29	2.2	570.45	7.3	567.80	568.00	-5.1	23,997	-0.02%
2023/05/26	28	564.75	59.8	565.60	566.00	-31.8	23,782	-0.13%
2023/05/25	2	537.50	16.4	540.63	543.00	-14.4	22,609	-0.06%
2023/05/24	3	524.00	1	526.00	525.00	2	21,955	0.01%
2023/05/23	0.2	528.00	0	527.00	530.00	0.2	21,862	0.00%
2023/05/22	2	531.00	1	530.94	531.00	1	21,870	0.00%
2023/05/19	0	0.00	6.3	530.70	532.00	-6.3	22,050	-0.03%
2023/05/18	2	529.50	12.9	529.50	530.00	-10.9	22,015	-0.05%
2023/05/17	0	0.00	9.4	512.66	519.00	-9.4	22,326	-0.04%
2023/05/16	3.1	501.46	9.1	503.69	505.00	-6	22,000	-0.03%
2023/05/15	0	498.00	7	497.14	495.50	-7	22,027	-0.03%
2023/05/12	2	500.00	2.1	502.95	496.00	-0.1	22,278	0.00%
2023/05/11	2	500.00	2.1	502.95	499.00	-0.1	22,285	0.00%
2023/05/10	3	502.00	1.2	502.99	503.00	1.8	22,646	0.01%
2023/05/09	0	0.00	10.1	507.49	510.00	-10.1	22,723	-0.04%
2023/05/08	0	0.00	16.3	505.92	504.00	-16.3	22,966	-0.07%
2023/05/05	2.1	500.95	6	499.92	500.00	-3.9	23,305	-0.02%
2023/05/04	12.1	498.79	0.1	499.00	498.00	12	23,897	0.05%
2023/05/03	11	496.00	0	0.00	496.00	11	24,239	0.05%
2023/05/02	0	499.50	6	499.75	501.00	-6	25,256	-0.02%
2023/04/28	2	499.50	8.2	499.77	502.00	-6.2	27,073	-0.02%
2023/04/27	20.3	491.84	1	493.50	493.50	19.3	27,121	0.07%
2023/04/26	6.6	492.38	1	494.00	491.50	5.6	27,201	0.02%
2023/04/25	2.9	501.44	2	499.00	498.00	0.9	27,974	0.00%
2023/04/24	2	508.00	2	508.00	507.00	0	27,708	0.00%
2023/04/21	0	514.00	6.1	513.25	511.00	-6.1	27,776	-0.02%
2023/04/20	4	511.75	2	513.00	513.00	2	27,903	0.01%
2023/04/19	4.3	511.67	1	510.00	510.00	3.3	28,393	0.01%
2023/04/18	2.6	514.85	1.2	516.82	515.00	1.3	28,390	0.00%
2023/04/17	0.2	519.00	2	520.00	520.00	-1.8	28,529	-0.01%
2023/04/14	1	516.00	2	517.50	516.00	-1	28,605	0.00%
2023/04/13	5.4	513.12	1	516.00	510.00	4.4	28,552	0.02%
2023/04/12	3.4	519.92	0	0.00	520.00	3.4	28,488	0.01%
2023/04/11	0.1	525.00	1	526.00	524.00	-0.9	28,475	0.00%
2023/04/10	1.1	528.18	2	528.50	529.00	-0.9	28,640	0.00%
2023/04/07	0.1	530.00	0.3	532.00	531.00	-0.2	28,687	0.00%
2023/04/06	0.3	529.00	1	529.00	530.00	-0.7	28,691	0.00%
2023/03/31	3	533.33	3.4	536.85	533.00	-0.4	28,682	0.00%
2023/03/30	4.4	532.84	5	535.20	535.00	-0.6	28,524	0.00%
2023/03/29	1	527.00	0	0.00	530.00	1	28,807	0.00%
2023/03/28	3.1	525.32	3	525.00	525.00	0.1	29,037	0.00%
2023/03/27	4	532.75	0.5	534.00	531.00	3.5	29,101	0.01%
2023/03/24	4	537.50	2	538.50	539.00	2	29,626	0.01%
2023/03/23	0	0.00	0.5	532.44	538.00	-0.5	29,664	0.00%
2023/03/22	1	528.00	6.2	529.14	533.00	-5.2	29,729	-0.02%
2023/03/21	1.1	514.90	1.1	515.90	517.00	0	29,578	0.00%
2023/03/20	3	514.00	0	0.00	512.00	3	29,623	0.01%
2023/03/17	1	514.00	4.1	516.46	518.00	-3.1	29,857	-0.01%
2023/03/16	1.1	507.00	0.2	507.08	505.00	0.9	29,759	0.00%
2023/03/15	1	514.00	1.1	512.27	511.00	-0.1	30,002	0.00%
2023/03/14	2.1	510.57	1	513.00	510.00	1.1	30,291	0.00%
2023/03/13	1.2	512.86	3.1	515.35	516.00	-1.9	30,423	-0.01%
2023/03/10	10.3	512.62	0	0.00	513.00	10.3	30,537	0.03%
2023/03/09	2.2	523.39	1.2	525.78	522.00	1	30,832	0.00%
2023/03/08	1.1	519.10	2	520.50	521.00	-1	31,424	0.00%
2023/03/07	0	0.00	6.4	525.00	524.00	-6.4	31,652	-0.02%
2023/03/06	5	521.00	8	522.50	521.00	-3	31,886	-0.01%
2023/03/03	2.9	518.07	0	519.00	516.00	2.9	32,186	0.01%
2023/03/01	0	0.00	0.1	520.33	522.00	-0.1	32,536	0.00%
2023/02/24	0.8	517.13	0.3	522.00	511.00	0.5	32,498	0.00%
2023/02/23	0	0.00	1.4	519.71	518.00	-1.4	32,298	0.00%
2023/02/22	0.7	507.93	4	507.01	507.00	-3.4	32,473	-0.01%
2023/02/21	1.2	514.17	0	0.00	516.00	1.2	32,815	0.00%
2023/02/20	3.1	513.16	2	516.00	517.00	1.1	34,018	0.00%
2023/02/17	4.3	519.68	0	0.00	518.00	4.3	35,571	0.01%
2023/02/16	1.1	527.90	6.2	528.00	528.00	-5.2	36,136	-0.01%
2023/02/15	7.8	525.18	4.5	524.20	525.00	3.3	36,969	0.01%
2023/02/14	0	0.00	3.2	544.94	545.00	-3.2	36,474	-0.01%
2023/02/13	2	540.98	2.9	540.14	541.00	-0.9	36,980	0.00%
2023/02/10	1	545.00	0	542.00	545.00	1	37,131	0.00%
2023/02/09	0.2	538.00	3.3	539.23	540.00	-3.2	37,247	-0.01%
2023/02/08	1.1	534.22	9.3	537.55	540.00	-8.3	37,407	-0.02%
2023/02/07	2.1	524.48	0	0.00	523.00	2.1	37,484	0.01%
2023/02/06	5.2	529.75	1	530.00	526.00	4.2	37,468	0.01%
2023/02/03	4	539.50	7.3	538.49	542.00	-3.3	37,646	-0.01%
2023/02/02	1	539.00	14.8	539.17	540.00	-13.8	37,759	-0.04%
2023/02/01	0.1	524.00	2	530.00	530.00	-2	37,711	-0.01%
2023/01/31	9.9	530.20	3	529.00	522.00	6.9	37,910	0.02%
2023/01/30	3.3	536.85	17.7	539.34	543.00	-14.4	37,683	-0.04%
2023/01/17	1	501.00	0.4	501.72	503.00	0.6	36,883	0.00%
2023/01/16	0	0.00	2.2	504.82	505.00	-2.2	37,198	-0.01%
2023/01/13	2.4	500.17	18.3	502.62	500.00	-15.9	37,224	-0.04%
2023/01/12	0	486.50	1	487.97	486.50	-1	36,813	0.00%
2023/01/11	1	482.54	1	486.46	484.50	0	37,236	0.00%
2023/01/10	1.1	483.91	6.3	484.58	486.00	-5.2	37,553	-0.01%
2023/01/09	1	473.50	12.5	471.29	481.00	-11.5	37,698	-0.03%
2023/01/06	1	457.50	1.1	459.32	458.50	-0.1	37,829	0.00%
2023/01/05	1.2	457.58	10.5	457.77	458.50	-9.3	38,114	-0.02%
2023/01/04	5	451.30	3	451.67	449.50	2	38,613	0.01%
2023/01/03	1.2	443.92	3.1	448.97	453.00	-1.9	39,888	0.00%
2022/12/30	1	454.50	3.1	452.68	448.50	-2.1	40,170	-0.01%
2022/12/29	1	443.99	0	0.00	446.00	1	40,314	0.00%
2022/12/28	8.5	448.14	3	448.00	451.00	5.5	40,705	0.01%
2022/12/27	2	458.30	4.1	459.55	457.00	-2.1	40,835	-0.01%
2022/12/26	1.3	456.44	0	0.00	456.50	1.3	41,264	0.00%
2022/12/23	9.3	456.42	0	0.00	455.00	9.3	41,920	0.02%
2022/12/22	1.1	466.64	3	466.50	468.00	-1.9	42,189	0.00%
2022/12/21	2.1	458.49	1.1	461.95	459.00	1	42,527	0.00%
2022/12/20	7.3	460.53	14	456.69	457.50	-6.7	42,340	-0.02%
2022/12/19	5.3	467.59	0	0.00	466.50	5.3	42,359	0.01%
2022/12/16	11.9	468.20	2	470.75	471.00	9.9	42,503	0.02%
2022/12/15	1	475.00	3.4	478.79	480.50	-2.4	42,205	-0.01%
2022/12/14	1	479.50	5	478.20	480.50	-4	42,204	-0.01%
2022/12/13	6	473.00	0	0.00	471.50	6	42,024	0.01%
2022/12/12	2	474.50	7.4	474.09	475.00	-5.4	41,755	-0.01%
2022/12/09	3	477.05	3.2	479.79	481.50	-0.2	42,057	0.00%
2022/12/08	7.3	471.21	2	472.00	471.50	5.3	42,010	0.01%
2022/12/07	5	477.31	0	0.00	475.00	5	41,933	0.01%
2022/12/06	5.3	484.70	0.1	487.00	478.00	5.2	41,599	0.01%
2022/12/05	5	491.20	0	0.00	489.00	5	41,283	0.01%
2022/12/02	11	492.95	3	493.83	492.50	8	41,276	0.02%
2022/12/01	0	504.00	3	503.67	498.50	-3	41,382	-0.01%
2022/11/30	5.2	485.04	6.5	487.28	490.00	-1.3	40,964	0.00%
2022/11/29	7.5	483.11	4	482.25	487.00	3.5	40,277	0.01%
2022/11/28	7.2	485.66	3	486.64	480.50	4.2	40,140	0.01%
2022/11/25	2	494.75	20	497.05	498.00	-18	40,144	-0.04%
2022/11/24	0.1	493.00	10.4	494.12	496.00	-10.3	40,134	-0.03%
2022/11/23	3.2	491.87	1.2	491.95	492.00	2	40,081	0.01%
2022/11/22	1	490.00	5.5	488.21	491.00	-4.5	39,966	-0.01%
2022/11/21	9	485.05	4.1	485.24	482.00	4.9	39,560	0.01%
2022/11/18	7	489.14	7.2	490.81	487.00	-0.2	39,221	0.00%
2022/11/17	11.4	480.82	9	481.61	485.00	2.4	38,864	0.01%
2022/11/16	25.7	487.65	31.1	487.22	487.00	-5.5	38,432	-0.01%
2022/11/15	26.2	479.22	28.2	472.47	480.00	-2.1	37,352	-0.01%
2022/11/14	4.6	445.43	5	447.50	445.00	-0.4	35,699	0.00%
2022/11/11	0.1	435.00	30.3	439.43	441.50	-30.3	34,964	-0.09%
2022/11/10	4	409.17	0	0.00	407.50	4	34,084	0.01%
2022/11/09	2	405.00	4.5	413.64	417.00	-2.5	33,896	-0.01%
2022/11/08	1.4	397.11	8.1	397.68	399.00	-6.7	33,380	-0.02%
2022/11/07	0.1	388.26	9	390.00	390.00	-8.9	33,175	-0.03%
2022/11/04	1.1	380.11	2	383.00	382.00	-0.9	32,981	0.00%
2022/11/03	18.5	384.74	2.6	384.25	384.00	15.9	32,855	0.05%
2022/11/02	0	0.00	1	391.50	395.00	-1	32,546	0.00%
2022/11/01	2	390.50	1	390.00	391.50	1	32,493	0.00%
2022/10/31	12.2	387.67	16.1	386.51	390.00	-3.9	32,349	-0.01%
2022/10/28	4.1	378.79	3.5	380.14	379.50	0.6	32,143	0.00%
2022/10/27	1	386.00	5	385.10	385.50	-4	31,934	-0.01%
2022/10/26	2	372.25	7.1	374.83	376.00	-5.1	31,837	-0.02%
2022/10/25	13.5	375.75	10.1	379.83	371.00	3.5	31,259	0.01%
2022/10/24	6.5	390.53	4	392.38	387.00	2.5	30,471	0.01%
2022/10/21	7.7	391.18	46	393.89	389.50	-38.3	30,258	-0.13%
2022/10/20	6.9	387.88	1.3	390.08	397.50	5.6	29,946	0.02%
2022/10/19	13.2	399.12	1	396.00	395.50	12.2	29,365	0.04%
2022/10/18	1	400.50	5.8	404.22	407.00	-4.8	28,847	-0.02%
2022/10/17	6.3	398.13	1	402.00	397.00	5.3	28,600	0.02%
2022/10/14	0	413.50	6.2	414.32	412.00	-6.2	28,282	-0.02%
2022/10/13	10.3	400.27	1.2	399.83	395.00	9.1	27,964	0.03%
2022/10/12	5.4	398.73	32	398.05	397.50	-26.6	27,663	-0.10%
2022/10/11	46.6	404.41	2.1	403.51	401.50	44.6	27,423	0.16%
2022/10/07	5.4	441.10	0	0.00	438.00	5.4	26,691	0.02%
2022/10/06	0	0.00	5	449.80	451.00	-5	26,693	-0.02%
2022/10/05	4	444.50	17.1	445.35	445.00	-13.1	26,921	-0.05%
2022/10/04	0.5	428.71	26.1	429.62	429.00	-25.6	26,530	-0.10%
2022/10/03	22.4	418.44	26	418.35	417.00	-3.6	26,223	-0.01%
2022/09/30	7	424.71	1	424.50	422.00	6	26,254	0.02%
2022/09/29	5.3	436.64	1	441.00	435.00	4.3	26,253	0.02%
2022/09/28	36.6	443.50	0.1	442.00	438.00	36.5	26,244	0.14%
2022/09/27	1	446.01	6	449.08	448.00	-5	26,506	-0.02%
2022/09/26	6.8	444.33	15	448.06	446.50	-8.2	26,962	-0.03%
2022/09/23	9.6	457.39	2.1	457.52	455.00	7.5	27,451	0.03%
2022/09/22	12.3	460.36	5	461.70	464.50	7.3	27,727	0.03%
2022/09/20	0	0.00	2.1	475.04	476.50	-2.1	27,593	-0.01%
2022/09/19	8.2	468.85	0	0.00	467.00	8.2	27,894	0.03%
2022/09/16	3.5	470.12	1	471.00	472.00	2.5	28,073	0.01%
2022/09/15	3.3	477.90	0	0.00	476.50	3.3	28,147	0.01%
2022/09/14	6.3	479.18	0	0.00	480.00	6.3	28,278	0.02%
2022/09/13	0.1	491.64	3	493.33	493.00	-2.9	28,455	-0.01%
2022/09/12	0.1	489.06	2.1	490.00	486.50	-2	28,749	-0.01%
2022/09/08	2.6	473.61	3	473.83	475.00	-0.4	29,113	0.00%
2022/09/07	12.4	474.70	2	476.75	472.50	10.4	29,096	0.04%
2022/09/06	2	488.50	0	0.00	489.00	2	29,112	0.01%
2022/09/05	0.3	486.70	0.2	486.00	486.00	0.1	29,439	0.00%
2022/09/02	25.2	485.95	1	488.00	485.00	24.2	29,720	0.08%
2022/09/01	35.3	491.89	0	0.00	490.50	35.3	29,578	0.12%
2022/08/31	0	0.00	3.2	502.13	505.00	-3.2	29,198	-0.01%
2022/08/30	6.8	497.21	0	0.00	496.00	6.8	28,856	0.02%
2022/08/29	11.6	497.97	0	0.00	498.50	11.6	28,778	0.04%
2022/08/26	1	512.01	7	514.00	512.00	-6	28,629	-0.02%
2022/08/25	0	0.00	3	508.00	508.00	-3	28,769	-0.01%
2022/08/24	3.5	504.69	1	505.00	503.00	2.5	29,098	0.01%
2022/08/23	3.4	503.44	0	0.00	504.00	3.4	30,061	0.01%
2022/08/22	3.3	511.01	10	511.00	510.00	-6.7	30,315	-0.02%
2022/08/19	3	519.33	4	521.75	519.00	-1	30,432	0.00%
2022/08/18	9.3	519.48	0	0.00	520.00	9.3	30,670	0.03%
2022/08/17	0.2	524.00	1.1	526.82	527.00	-1	30,742	0.00%
2022/08/16	0	0.00	7	524.71	525.00	-7	30,586	-0.02%
2022/08/15	1	522.00	3.1	522.98	523.00	-2.1	30,524	-0.01%
2022/08/12	10.1	516.58	6	516.33	517.00	4.1	30,547	0.01%
2022/08/11	0.1	511.60	6.3	512.80	514.00	-6.2	30,704	-0.02%
2022/08/10	16.3	500.58	1	503.00	500.00	15.3	30,818	0.05%
2022/08/09	16.1	505.96	3.1	507.97	510.00	13	30,879	0.04%
2022/08/08	2	511.51	1	513.00	512.00	1	30,879	0.00%
2022/08/05	0	515.00	28.5	513.36	516.00	-28.5	31,041	-0.09%
2022/08/04	2	498.00	5	500.50	500.00	-3	31,033	-0.01%
2022/08/03	1	494.54	7.2	495.76	501.00	-6.2	31,051	-0.02%
2022/08/02	19.7	491.80	2	492.75	492.00	17.7	31,285	0.06%
2022/08/01	9.2	502.66	0	0.00	504.00	9.2	31,013	0.03%
2022/07/29	6	507.33	7	508.71	509.00	-1	31,151	0.00%
2022/07/28	12	504.00	5	505.80	501.00	7	31,006	0.02%
2022/07/27	2	491.00	3	498.50	502.00	-1	30,718	0.00%
2022/07/26	5.1	493.43	2	492.50	495.00	3.1	30,869	0.01%
2022/07/25	2.1	500.46	1	501.00	499.50	1.1	31,179	0.00%
2022/07/22	6.1	501.84	2	501.00	503.00	4.1	31,681	0.01%
2022/07/21	13	495.27	2	500.00	501.00	11	32,190	0.03%
2022/07/20	4.2	497.90	17.1	496.89	495.00	-12.9	32,415	-0.04%
2022/07/19	2.1	489.53	16	490.03	491.00	-13.9	32,545	-0.04%
2022/07/18	2.1	492.85	2	493.50	495.50	0.1	32,701	0.00%
2022/07/15	3.4	484.47	4.4	488.99	492.50	-0.9	32,356	0.00%
2022/07/14	0.1	473.00	0.1	467.92	475.00	0	31,952	0.00%
2022/07/13	3	469.17	4.3	470.64	470.50	-1.3	31,697	0.00%
2022/07/12	0	451.24	0	0.00	449.50	0	31,226	0.00%
2022/07/11	3	462.84	4.1	466.02	462.00	-1.1	31,311	0.00%
2022/07/08	1.2	464.77	5	467.50	467.00	-3.9	31,263	-0.01%
2022/07/07	0	0.00	3.2	453.91	457.50	-3.2	31,229	-0.01%
2022/07/06	2.2	438.68	3.2	438.19	435.50	-1	30,937	0.00%
2022/07/05	2.5	442.33	2	446.00	446.00	0.5	30,873	0.00%
2022/07/04	8.9	444.35	5	446.39	440.00	3.8	30,506	0.01%
2022/07/01	10.1	458.22	3.1	463.42	453.50	7	30,347	0.02%
2022/06/30	9.8	480.36	4	481.75	476.00	5.8	29,946	0.02%
2022/06/29	2	492.77	0	0.00	491.00	2	29,671	0.01%
2022/06/28	1	497.50	15	499.50	497.50	-14	29,540	-0.05%
2022/06/27	0	0.00	2.2	500.73	498.50	-2.2	29,972	-0.01%
2022/06/24	1.3	489.54	1	490.00	486.50	0.3	29,589	0.00%
2022/06/23	4.3	487.40	1	486.00	485.50	3.3	29,563	0.01%
2022/06/22	5.7	497.52	1	501.00	494.50	4.7	29,273	0.02%
2022/06/21	1	501.00	1	504.02	505.00	0	29,091	0.00%
2022/06/20	5.9	496.66	2.3	497.48	498.00	3.6	28,969	0.01%
2022/06/17	7.5	501.72	0	0.00	501.00	7.5	28,737	0.03%
2022/06/16	13.1	512.70	2.1	513.57	508.00	11	28,369	0.04%
2022/06/15	3.6	509.99	0	0.00	509.00	3.6	28,692	0.01%
2022/06/14	1.7	512.03	0	0.00	513.00	1.7	29,113	0.01%
2022/06/13	5.1	517.20	1	516.00	516.00	4.1	29,231	0.01%
2022/06/10	0.1	533.00	0	0.00	530.00	0.1	29,915	0.00%
2022/06/09	11.1	538.11	0	540.00	541.00	11.1	30,121	0.04%
2022/06/08	1	542.00	1.3	543.64	544.00	-0.3	30,495	0.00%
2022/06/07	1.8	534.77	0	0.00	535.00	1.8	30,939	0.01%
2022/06/06	3.2	539.49	6.1	541.19	540.00	-2.9	31,482	-0.01%
2022/06/02	7	542.14	1	544.00	540.00	6	32,503	0.02%
2022/06/01	12.2	552.48	3	551.33	549.00	9.2	33,586	0.03%
2022/05/31	3.2	542.51	3	544.67	560.00	0.2	34,031	0.00%
2022/05/30	3	539.34	7	540.00	547.00	-4	33,392	-0.01%
2022/05/27	0	0.00	4.1	527.00	530.00	-4.1	33,493	-0.01%
2022/05/26	4.4	515.58	1	515.00	514.00	3.4	34,140	0.01%
2022/05/25	0	0.00	0	526.00	524.00	0	35,151	0.00%
2022/05/24	2.2	525.42	1	523.00	520.00	1.2	36,006	0.00%
2022/05/23	1.2	528.40	1	533.00	528.00	0.2	36,242	0.00%
2022/05/20	0.1	526.00	2	528.00	530.00	-2	36,525	-0.01%
2022/05/19	5.4	523.01	0	0.00	522.00	5.4	36,544	0.01%
2022/05/18	1	535.00	7	537.71	538.00	-6	36,409	-0.02%
2022/05/17	1	530.01	3	527.33	530.00	-2	36,201	-0.01%
2022/05/16	2	519.50	3.2	522.19	520.00	-1.2	36,213	0.00%
2022/05/13	2.1	510.60	2	511.00	511.00	0.1	36,226	0.00%
2022/05/12	10.7	511.91	0.1	515.43	505.00	10.6	36,205	0.03%
2022/05/11	5.2	521.96	3	519.33	521.00	2.2	36,111	0.01%
2022/05/10	2.5	516.65	2.3	509.13	518.00	0.2	36,236	0.00%
2022/05/09	1.4	520.91	0	0.00	520.00	1.4	36,043	0.00%
2022/05/06	4.4	529.69	2.5	527.68	528.00	1.9	36,311	0.01%
2022/05/05	1.1	540.13	4.1	542.02	542.00	-3	36,719	-0.01%
2022/05/04	1.1	531.27	1	534.00	534.00	0.1	36,878	0.00%
2022/05/03	2.1	535.43	7	536.70	531.00	-5	37,474	-0.01%
2022/04/29	2.1	538.95	5	542.40	538.00	-2.9	37,822	-0.01%
2022/04/28	12.1	528.18	138	525.25	531.00	-126	38,037	-0.33%	大賣/鉅額交易
2022/04/27	17.9	528.82	1	530.94	526.00	16.8	38,056	0.04%
2022/04/26	6.8	546.81	2	546.00	546.00	4.8	37,799	0.01%
2022/04/25	12.2	547.89	1.1	550.06	547.00	11.1	37,929	0.03%
2022/04/22	8.1	557.56	0	0.00	558.00	8.1	38,201	0.02%
2022/04/21	1.1	565.32	0	0.00	565.00	1.1	39,298	0.00%
2022/04/20	1	565.00	3	568.00	570.00	-2	39,626	-0.01%
2022/04/19	0.2	565.47	3	568.00	565.00	-2.8	39,813	-0.01%
2022/04/18	1.5	564.33	0	563.00	561.00	1.5	40,089	0.00%
2022/04/15	8.5	562.75	2	565.00	562.00	6.5	40,464	0.02%
2022/04/14	2.2	575.08	1	574.00	573.00	1.2	40,632	0.00%
2022/04/13	1.2	572.87	16	573.50	573.00	-14.8	41,201	-0.04%
2022/04/12	10.1	558.82	3	562.00	557.00	7.1	41,763	0.02%
2022/04/11	18.6	561.70	0	0.00	558.00	18.6	42,575	0.04%
2022/04/08	1.9	568.21	2	567.50	567.00	-0.1	43,114	0.00%
2022/04/07	9.5	569.54	0	570.14	566.00	9.4	42,975	0.02%
2022/04/06	5.1	578.31	0	0.00	578.00	5.1	42,670	0.01%
2022/04/01	6.9	585.59	1	588.00	589.00	5.9	42,608	0.01%
2022/03/31	5.1	596.00	0	0.00	597.00	5.1	42,383	0.01%
2022/03/30	2	598.99	8.1	599.11	600.00	-6.1	42,190	-0.01%
2022/03/29	2.2	587.27	6.1	588.16	589.00	-3.9	41,780	-0.01%
2022/03/28	14.8	584.25	5	584.80	584.00	9.8	41,696	0.02%
2022/03/25	2.6	595.08	6.2	596.45	598.00	-3.6	41,541	-0.01%
2022/03/24	2	585.00	3	587.67	591.00	-1	41,462	0.00%
2022/03/23	3.2	587.96	6	588.83	590.00	-2.8	41,530	-0.01%
2022/03/22	9	578.78	1	581.00	583.00	8	41,462	0.02%
2022/03/21	1.2	584.31	14	586.93	586.00	-12.8	41,489	-0.03%
2022/03/18	1.5	580.22	14	580.36	581.00	-12.5	41,509	-0.03%
2022/03/17	1.1	580.18	10.5	579.05	582.00	-9.4	41,034	-0.02%
2022/03/16	21.9	558.01	1	560.00	558.00	20.9	40,193	0.05%
2022/03/15	25.9	559.88	0	560.00	558.00	25.9	39,654	0.07%
2022/03/14	4.8	573.21	0	0.00	572.00	4.8	38,771	0.01%
2022/03/11	27.6	578.53	12	576.17	575.00	15.6	38,519	0.04%
2022/03/10	13.5	587.85	16	586.81	587.00	-2.5	38,267	-0.01%
2022/03/09	17.1	568.88	6	570.83	568.00	11.1	37,892	0.03%
2022/03/08	15.2	564.29	14	563.57	563.00	1.2	37,776	0.00%
2022/03/07	42.5	578.02	48	577.77	576.00	-5.5	36,818	-0.01%
2022/03/04	23	595.09	2	595.00	595.00	21	36,413	0.06%
2022/03/03	6	603.62	4.1	604.02	602.00	1.9	35,872	0.01%
2022/03/02	11.3	601.23	0	0.00	601.00	11.3	35,752	0.03%
2022/03/01	23.3	604.92	2	606.00	604.00	21.3	35,275	0.06%
2022/02/25	35.1	605.36	10	605.60	604.00	25.1	34,503	0.07%
2022/02/24	20.3	613.53	48.1	610.92	604.00	-27.8	33,345	-0.08%
2022/02/23	1.3	624.36	1	627.00	625.00	0.3	32,459	0.00%
2022/02/22	4.6	627.28	1	626.00	627.00	3.6	32,519	0.01%
2022/02/21	11.3	633.13	0	0.00	632.00	11.3	32,286	0.03%
2022/02/18	31.4	637.09	0	0.00	637.00	31.4	32,218	0.10%
2022/02/17	4	642.50	3	644.33	645.00	1	32,220	0.00%
2022/02/16	7	643.00	1	644.00	646.00	6	32,177	0.02%
2022/02/15	22	634.00	1	638.00	633.00	21	32,021	0.07%
2022/02/14	1	635.06	35.1	638.57	637.00	-34.1	31,963	-0.11%
2022/02/11	2	642.52	3	646.00	650.00	-1	31,766	0.00%
2022/02/10	0	0.00	23.2	643.27	649.00	-23.2	31,980	-0.07%
2022/02/09	4	631.75	0	0.00	633.00	4	31,733	0.01%
2022/02/08	6.1	634.85	1	645.00	628.00	5.1	31,787	0.02%
2022/02/07	9.1	633.03	0	0.00	635.00	9.1	31,425	0.03%
2022/01/26	11.4	636.65	2	639.50	636.00	9.4	30,649	0.03%
2022/01/25	8.3	641.25	2	643.00	641.00	6.3	30,403	0.02%
2022/01/24	3	645.37	14.1	642.67	653.00	-11	29,800	-0.04%
2022/01/21	9.4	640.83	11	644.09	641.00	-1.7	29,444	-0.01%
2022/01/20	11	651.00	0	0.00	651.00	11	28,894	0.04%
2022/01/19	2.1	652.15	0	0.00	654.00	2.1	28,369	0.01%
2022/01/18	3	668.03	17	676.00	662.00	-14	28,030	-0.05%
2022/01/17	17	682.71	4.1	681.81	683.00	12.9	27,585	0.05%
2022/01/14	32.1	670.87	14.4	669.46	672.00	17.7	26,825	0.07%
2022/01/13	3	657.67	30	660.30	661.00	-27	25,511	-0.11%
2022/01/12	12.1	653.74	7	656.57	660.00	5.1	25,150	0.02%
2022/01/11	4	642.50	4	646.50	651.00	0	24,793	0.00%
2022/01/10	1	640.00	5.1	641.98	643.00	-4.1	24,559	-0.02%
2022/01/07	7.3	635.27	0	634.00	634.00	7.2	24,807	0.03%
2022/01/06	3	638.67	20	638.80	644.00	-17	24,402	-0.07%
2022/01/05	26.2	651.37	32.1	652.44	650.00	-5.9	23,830	-0.02%
2022/01/04	43.1	647.50	9.2	652.33	656.00	33.9	23,113	0.15%
2022/01/03	11	624.55	14.5	626.49	631.00	-3.5	22,096	-0.02%
2021/12/30	2	616.50	1	617.00	615.00	1	21,411	0.00%
2021/12/29	4.1	616.00	2	617.50	616.00	2	21,625	0.01%
2021/12/28	8	613.38	2	613.50	615.00	6	21,780	0.03%
2021/12/24	0	0.00	1	608.00	604.00	-1	21,905	0.00%
2021/12/23	0	0.00	4	606.50	606.00	-4	22,229	-0.02%
2021/12/22	0.2	599.00	0	0.00	600.00	0.2	22,772	0.00%
2021/12/21	3	597.00	4	598.75	597.00	-1	22,887	0.00%
2021/12/20	5.1	599.04	0	0.00	598.00	5.1	22,928	0.02%
2021/12/16	1.1	603.05	0	0.00	605.00	1.1	22,810	0.00%
2021/12/15	0	0.00	3	600.00	600.00	-3	23,123	-0.01%
2021/12/14	4.1	597.78	2	598.50	599.00	2.1	23,438	0.01%
2021/12/13	0.1	606.00	0	0.00	601.00	0.1	23,437	0.00%
2021/12/09	0	0.00	1	608.00	608.00	-1	23,598	0.00%
2021/12/08	2	605.50	9	613.56	602.00	-7	23,667	-0.03%
2021/12/07	3.1	598.35	2	602.49	607.00	1.1	23,591	0.00%
2021/12/06	6	601.17	3	606.33	600.00	3	23,593	0.01%
2021/12/03	5	608.60	1	610.00	608.00	4	23,830	0.02%
2021/12/02	2	607.00	20.1	611.52	615.00	-18.1	23,887	-0.08%
2021/12/01	1	596.00	4	598.75	600.00	-3	24,062	-0.01%
2021/11/30	20	594.75	3.1	599.17	596.00	16.9	24,563	0.07%
2021/11/29	0	0.00	1	596.00	593.00	-1	23,931	0.00%
2021/11/26	3.3	595.43	0	0.00	596.00	3.3	24,042	0.01%
2021/11/25	1.2	602.34	0	0.00	603.00	1.2	24,477	0.00%
2021/11/24	10.1	605.31	0	0.00	603.00	10.1	24,888	0.04%
2021/11/23	1.1	611.09	4	612.50	612.00	-2.9	24,999	-0.01%
2021/11/22	3.1	615.00	1	616.00	615.00	2.1	25,405	0.01%
2021/11/19	0.1	617.00	6	619.83	618.00	-6	25,525	-0.02%
2021/11/18	1	608.00	3	611.00	613.00	-2	25,347	-0.01%
2021/11/17	2.2	609.00	0	0.00	610.00	2.2	25,574	0.01%
2021/11/16	1.2	609.00	0	0.00	610.00	1.2	26,005	0.00%
2021/11/15	2	608.00	3	609.33	608.00	-1	26,303	0.00%
2021/11/12	2	604.50	2	609.98	604.00	0	26,772	0.00%
2021/11/11	2	602.50	2	605.00	606.00	0	27,033	0.00%
2021/11/10	2	609.49	4	609.00	612.00	-2	27,047	-0.01%
2021/11/09	1	616.00	5	613.80	611.00	-4	27,155	-0.01%
2021/11/08	1	601.00	0	0.00	602.00	1	26,754	0.00%
2021/11/05	0	0.00	15	596.40	600.00	-15	26,758	-0.06%
2021/11/04	11	589.64	0	0.00	587.00	11	26,490	0.04%
2021/11/03	3.1	592.00	4	597.00	592.00	-0.9	26,481	0.00%
2021/11/02	4	591.25	6	593.83	592.00	-2	26,538	-0.01%
2021/11/01	1	591.00	3.5	591.86	590.00	-2.5	26,537	-0.01%
2021/10/29	5	591.20	0	0.00	590.00	5	26,607	0.02%
2021/10/28	4	593.50	0	0.00	595.00	4	26,557	0.02%
2021/10/27	0	598.00	1	599.00	599.00	-1	26,672	0.00%
2021/10/26	0	0.00	5	596.40	599.00	-5	26,739	-0.02%
2021/10/25	5	592.81	0.4	594.00	593.00	4.6	26,792	0.02%
2021/10/22	1	595.08	1	597.00	600.00	0	27,115	0.00%
2021/10/20	2.1	598.49	1	600.00	598.00	1.1	27,268	0.00%
2021/10/19	2	595.00	6	598.50	600.00	-4	27,250	-0.01%
2021/10/18	2	601.00	0	0.00	590.00	2	27,394	0.01%
2021/10/15	2	599.00	19	594.84	600.00	-17	27,505	-0.06%
2021/10/14	2	574.00	1	579.00	573.00	1	26,875	0.00%
2021/10/13	0.2	572.00	0	0.00	571.00	0.2	27,320	0.00%
2021/10/12	7	567.76	3	571.33	575.00	4	27,970	0.01%
2021/10/08	3	574.67	1	573.00	575.00	2	27,894	0.01%
2021/10/07	2	575.50	4	577.50	580.00	-2	28,229	-0.01%
2021/10/06	1	572.02	0	0.00	571.00	1	28,639	0.00%
2021/10/05	3.1	562.21	2	569.50	572.00	1.1	28,619	0.00%
2021/10/04	3	573.01	0	0.00	572.00	3	28,539	0.01%
2021/10/01	2.1	573.27	1	574.00	574.00	1.1	28,542	0.00%
2021/09/30	2	577.50	3	580.00	580.00	-1	28,214	0.00%
2021/09/29	14.1	579.37	0	0.00	580.00	14.1	27,922	0.05%
2021/09/28	6	593.84	0	0.00	594.00	6	27,582	0.02%
2021/09/27	0	0.00	1	602.00	602.00	-1	27,608	0.00%
2021/09/24	0.1	598.00	2	597.50	598.00	-2	27,588	-0.01%
2021/09/23	1	591.00	1	591.00	588.00	0	27,724	0.00%
2021/09/22	2.1	585.58	1	588.00	586.00	1.1	27,840	0.00%
2021/09/17	3	604.00	1	606.98	600.00	2	27,413	0.01%
2021/09/16	1.2	603.61	0	0.00	600.00	1.2	27,048	0.00%
2021/09/15	5	609.00	0	0.00	607.00	5	26,949	0.02%
2021/09/14	3.1	614.00	1	613.00	613.00	2.1	27,131	0.01%
2021/09/13	7	615.14	2	617.00	615.00	5	27,354	0.02%
2021/09/10	5	615.82	3	622.00	622.00	2	27,838	0.01%
2021/09/09	2.1	615.62	4.1	617.26	619.00	-1.9	28,111	-0.01%
2021/09/08	6.1	618.97	4	620.50	619.00	2.1	28,180	0.01%
2021/09/07	0.1	623.00	0	0.00	623.00	0.1	27,980	0.00%
2021/09/06	1.1	629.05	7	631.14	631.00	-6	27,971	-0.02%
2021/09/03	2.1	611.17	8	616.75	620.00	-6	27,449	-0.02%
2021/09/02	5.2	610.30	6	613.00	607.00	-0.9	27,066	0.00%
2021/09/01	3	610.00	4.6	611.87	613.00	-1.6	26,999	-0.01%
2021/08/31	1.1	599.57	6	607.00	614.00	-5	26,721	-0.02%
2021/08/30	1	601.00	2	600.50	605.00	-1	26,128	0.00%
2021/08/27	0.1	597.00	9	598.00	599.00	-9	25,782	-0.03%
2021/08/26	6	594.50	10	597.90	594.00	-4	25,682	-0.02%
2021/08/25	4	577.00	11	580.91	585.00	-7	25,316	-0.03%
2021/08/24	10	573.00	4	573.75	572.00	6	25,155	0.02%
2021/08/23	5	566.02	13	566.85	566.00	-8	25,251	-0.03%
2021/08/20	8.1	555.64	4	556.25	552.00	4.1	25,175	0.02%
2021/08/19	17.3	565.99	2	559.50	559.00	15.3	25,451	0.06%
2021/08/18	9.1	569.64	2	575.00	574.00	7.1	25,116	0.03%
2021/08/17	2.1	578.57	2	581.00	580.00	0.1	24,938	0.00%
2021/08/16	0	0.00	5	584.00	584.00	-5	24,674	-0.02%
2021/08/13	6.2	580.52	1	581.00	581.00	5.2	24,808	0.02%
2021/08/12	3.1	584.71	1	586.00	586.00	2.1	24,928	0.01%
2021/08/11	2	587.00	1	590.00	590.00	1	25,152	0.00%
2021/08/10	3	591.33	1	596.00	591.00	2	25,546	0.01%
2021/08/09	3	585.67	3	591.67	595.00	0	26,196	0.00%
2021/08/06	3	591.00	1	593.00	591.00	2	26,530	0.01%
2021/08/05	1	594.02	1	597.00	596.00	0	27,414	0.00%
2021/08/04	2	594.50	5	596.80	596.00	-3	29,354	-0.01%
2021/08/03	3	591.00	14	593.57	594.00	-11	30,002	-0.04%
2021/08/02	3	580.33	12	586.33	590.00	-9	29,962	-0.03%
2021/07/30	4.2	579.80	2	580.50	580.00	2.2	30,038	0.01%
2021/07/29	5.1	580.62	13	581.46	583.00	-8	30,233	-0.03%
2021/07/28	13	574.24	3	575.33	579.00	10	30,333	0.03%
2021/07/27	8.2	581.76	2	582.50	580.00	6.2	30,401	0.02%
2021/07/26	8	582.62	5	583.00	580.00	3	30,799	0.01%
2021/07/23	6.1	584.73	1	585.00	585.00	5.1	30,969	0.02%
2021/07/22	0.2	591.00	14	592.21	591.00	-13.8	31,114	-0.04%
2021/07/21	4.1	582.54	5	585.20	585.00	-1	31,118	0.00%
2021/07/20	4	580.76	1	581.00	581.00	3	31,202	0.01%
2021/07/19	13.1	580.87	0	0.00	582.00	13.1	31,407	0.04%
2021/07/16	24.1	590.42	0	0.00	589.00	24.1	31,294	0.08%
2021/07/15	5	611.80	31	612.68	614.00	-26	30,968	-0.08%
2021/07/14	1	611.00	2.3	612.30	613.00	-1.3	31,179	0.00%
2021/07/13	10	607.00	17	604.41	607.00	-7	30,943	-0.02%
2021/07/12	4	593.25	6.1	595.31	593.00	-2.1	30,876	-0.01%
2021/07/09	3	581.33	0	0.00	584.00	3	30,911	0.01%
2021/07/08	2.1	590.00	4	589.50	588.00	-2	30,928	-0.01%
2021/07/07	2	590.00	2	593.50	594.00	0	31,008	0.00%
2021/07/06	4	591.25	20	594.35	592.00	-16	31,101	-0.05%
2021/07/05	16	593.56	2	595.50	591.00	14	31,340	0.04%
2021/07/02	4	589.25	2	588.00	588.00	2	31,258	0.01%
2021/07/01	4	593.50	2	596.00	593.00	2	31,362	0.01%
2021/06/30	0.1	595.00	1	599.00	595.00	-0.9	31,667	0.00%
2021/06/29	0	0.00	16	594.56	595.00	-16	31,970	-0.05%
2021/06/28	2	586.50	1.1	587.28	590.00	0.9	32,137	0.00%
2021/06/25	7	592.43	7	594.14	591.00	0	32,438	0.00%
2021/06/24	2	590.50	0	0.00	590.00	2	32,754	0.01%
2021/06/23	5	583.00	11	588.91	595.00	-6	33,092	-0.02%
2021/06/22	3	581.01	0	0.00	578.00	3	33,647	0.01%
2021/06/21	17	586.76	1	583.00	583.00	16	34,968	0.05%
2021/06/18	2	602.00	1	605.00	603.00	1	34,720	0.00%
2021/06/17	2	599.00	8	603.00	606.00	-6	34,743	-0.02%
2021/06/16	2	605.50	2	608.00	605.00	0	35,540	0.00%
2021/06/15	0.1	608.00	9.3	608.22	609.00	-9.2	35,598	-0.03%
2021/06/11	1	601.00	3	601.67	602.00	-2	35,823	-0.01%
2021/06/10	0	0.00	8	594.00	599.00	-8	36,035	-0.02%
2021/06/09	5	584.60	1	586.00	586.00	4	36,016	0.01%
2021/06/07	5	591.00	2	591.00	592.00	3	36,918	0.01%
2021/06/04	3.3	592.57	1	593.00	595.00	2.3	37,301	0.01%
2021/06/03	1.1	596.09	5.1	598.96	596.00	-4	38,183	-0.01%
2021/06/02	2	597.00	0	0.00	595.00	2	38,551	0.01%
2021/06/01	1	595.00	2	597.00	598.00	-1	39,517	0.00%
2021/05/31	3	592.00	28	595.68	597.00	-25	40,346	-0.06%
2021/05/28	12	587.50	10	583.40	590.00	2	40,639	0.00%
2021/05/27	25	576.64	2	579.50	582.00	23	41,053	0.06%
2021/05/26	1.1	584.09	7	583.29	585.00	-5.9	41,879	-0.01%
2021/05/25	8	576.38	30	577.23	583.00	-22	42,287	-0.05%
2021/05/24	14	568.14	2	570.50	568.00	12	42,837	0.03%
2021/05/21	21	572.19	6	572.67	573.00	15	43,410	0.03%
2021/05/20	2.1	561.75	7	568.29	567.00	-4.9	43,561	-0.01%
2021/05/19	2	566.51	4	569.50	567.00	-2	43,903	0.00%
2021/05/18	3.1	562.68	14	564.29	572.00	-10.9	44,304	-0.02%
2021/05/17	5.2	546.48	41	549.02	549.00	-35.8	45,369	-0.08%
2021/05/14	4.2	555.58	5	555.60	557.00	-0.8	45,319	0.00%
2021/05/13	5.1	552.56	10	555.00	547.00	-4.9	45,467	-0.01%
2021/05/12	37.4	549.45	131	543.88	560.00	-93.6	45,166	-0.21%	大賣/
2021/05/11	24.3	574.47	18	571.22	571.00	6.3	44,280	0.01%
2021/05/10	4.4	590.15	0	0.00	589.00	4.4	44,416	0.01%
2021/05/07	0.1	599.00	8	594.63	599.00	-8	45,584	-0.02%
2021/05/06	7.1	584.32	8	583.63	587.00	-1	46,722	0.00%
2021/05/05	6.2	586.68	5	589.00	585.00	1.2	47,208	0.00%
2021/05/04	9	585.67	3.1	589.43	591.00	5.9	48,387	0.01%
2021/05/03	15.2	590.87	5	590.60	588.00	10.2	49,264	0.02%
2021/04/29	4	600.75	3	606.67	600.00	1	50,651	0.00%
2021/04/28	20	603.40	0	0.00	602.00	20	51,603	0.04%
2021/04/27	3	608.00	1	607.00	610.00	2	52,569	0.00%
2021/04/26	5.1	605.08	11	607.00	610.00	-5.9	52,974	-0.01%
2021/04/23	5	596.20	6	599.33	602.00	-1	53,221	0.00%
2021/04/22	6.1	593.67	0	0.00	591.00	6.1	54,289	0.01%
2021/04/21	10.1	595.31	0	0.00	592.00	10.1	54,977	0.02%
2021/04/20	2.2	597.05	10	598.80	602.00	-7.8	55,381	-0.01%
2021/04/19	3.1	604.32	1	602.00	603.00	2.1	55,639	0.00%
2021/04/16	19	606.38	1.1	604.55	610.00	17.9	56,050	0.03%
2021/04/15	5	614.22	5	614.80	619.00	0	56,233	0.00%
2021/04/14	5	604.60	10	605.91	612.00	-5	56,528	-0.01%
2021/04/13	2.2	608.73	2.5	609.60	605.00	-0.3	56,911	0.00%
2021/04/12	5	605.80	1	604.04	605.00	4	57,051	0.01%
2021/04/09	5	610.20	7	611.00	610.00	-2	57,321	0.00%
2021/04/08	2	605.12	4	610.75	613.00	-2	57,365	0.00%
2021/04/07	10.1	611.99	13	610.92	610.00	-3	57,737	-0.01%
2021/04/06	22	612.05	7	612.29	610.00	15	57,660	0.03%
2021/04/01	3	597.73	28.4	598.16	602.00	-25.3	57,368	-0.04%
2021/03/31	13.3	588.92	2	590.00	587.00	11.3	56,856	0.02%
2021/03/30	4.1	595.10	2	594.50	597.00	2.1	56,461	0.00%
2021/03/29	2.7	597.43	7	599.29	599.00	-4.3	56,211	-0.01%
2021/03/26	8.1	583.80	10.1	587.34	590.00	-2	55,953	0.00%
2021/03/25	14.5	573.20	19	575.05	575.00	-4.5	55,920	-0.01%
2021/03/24	24.1	575.90	13	577.69	576.00	11.1	55,457	0.02%
2021/03/23	1	595.01	1	593.00	594.00	0	54,309	0.00%
2021/03/22	14.1	590.54	20	590.95	593.00	-5.9	54,686	-0.01%
2021/03/19	15.5	592.97	5	593.40	591.00	10.5	54,782	0.02%
2021/03/18	3.2	604.31	4	606.50	602.00	-0.8	54,107	0.00%
2021/03/17	13	606.00	2	606.00	604.00	11	54,378	0.02%
2021/03/16	9.1	610.02	12	611.08	613.00	-3	54,428	-0.01%
2021/03/15	2	610.00	1	611.00	611.00	1	54,533	0.00%
2021/03/12	7	614.29	4	612.75	614.00	3	54,756	0.01%
2021/03/11	3	610.33	15	606.00	609.00	-12	54,940	-0.02%
2021/03/10	7.1	597.31	8	597.13	597.00	-0.9	54,886	0.00%
2021/03/09	21.2	588.96	13	590.15	595.00	8.2	54,812	0.02%
2021/03/08	7.1	601.85	6	604.50	598.00	1.1	54,509	0.00%
2021/03/05	27.3	592.79	8	596.63	601.00	19.3	54,407	0.04%
2021/03/04	19.3	604.13	9	605.78	601.00	10.3	55,072	0.02%
2021/03/03	5.3	607.96	12	613.00	622.00	-6.7	54,495	-0.01%
2021/03/02	6.4	615.91	3	619.00	609.00	3.4	54,173	0.01%
2021/02/26	31.1	611.60	5	612.40	606.00	26.1	53,964	0.05%
2021/02/25	6.1	631.22	5	632.60	635.00	1.1	52,692	0.00%
2021/02/24	15.2	627.67	6	629.00	625.00	9.2	52,607	0.02%
2021/02/23	13.1	638.64	3	639.67	641.00	10.1	52,044	0.02%
2021/02/22	11	653.55	9	658.33	650.00	2	51,947	0.00%
2021/02/19	6	650.67	3	652.67	652.00	3	52,176	0.01%
2021/02/18	10	660.70	10	658.00	660.00	0	52,545	0.00%
2021/02/17	31	664.52	16	664.13	663.00	15	53,026	0.03%
2021/02/05	24	635.79	18	636.67	632.00	6	51,751	0.01%
2021/02/04	8	625.13	2	626.00	627.00	6	51,532	0.01%
2021/02/03	34	637.15	8	635.88	630.00	26	51,372	0.05%
2021/02/02	45	633.18	14	630.14	632.00	31	51,141	0.06%
2021/02/01	10.1	603.60	25	599.56	611.00	-14.9	50,489	-0.03%
2021/01/29	22.3	602.18	14	605.21	591.00	8.3	49,869	0.02%
2021/01/28	36.1	600.73	34	601.38	601.00	2.1	48,943	0.00%
2021/01/27	17.1	616.83	13	620.00	615.00	4.1	47,962	0.01%
2021/01/26	33.4	624.08	116	617.28	617.00	-82.6	47,470	-0.17%	大賣/
2021/01/25	48	634.65	87	636.37	633.00	-39	46,362	-0.08%
2021/01/22	39.1	655.33	12	658.08	649.00	27.1	45,606	0.06%
2021/01/21	34.3	666.79	12	667.33	673.00	22.3	44,212	0.05%
2021/01/20	36.1	643.65	41	640.90	647.00	-4.9	43,140	-0.01%
2021/01/19	4.5	622.69	39	620.46	627.00	-34.5	42,109	-0.08%
2021/01/18	15.4	600.91	5	603.40	607.00	10.4	41,518	0.03%
2021/01/15	48.1	612.91	38	613.13	601.00	10.1	41,069	0.02%
2021/01/14	53	592.08	1	595.00	592.00	52	39,930	0.13%
2021/01/13	25	598.48	9.4	601.28	605.00	15.6	39,145	0.04%
2021/01/12	31	588.77	12.2	589.07	591.00	18.8	38,521	0.05%
2021/01/11	12	577.75	7	579.14	584.00	5	38,259	0.01%
2021/01/08	20	576.10	7	579.00	580.00	13	38,224	0.03%
2021/01/07	17	560.65	32	564.03	565.00	-15	38,028	-0.04%
2021/01/06	8	548.13	7	552.29	549.00	1	37,855	0.00%
2021/01/05	8.2	538.27	4	540.00	542.00	4.2	37,732	0.01%
2021/01/04	9.1	529.98	14	533.21	536.00	-4.9	38,236	-0.01%
2020/12/31	8	526.50	17	527.18	530.00	-9	38,602	-0.02%
2020/12/30	1.5	523.34	10	520.30	525.00	-8.5	38,818	-0.02%
2020/12/29	6	515.00	0	515.00	515.00	6	38,642	0.02%
2020/12/28	8	511.13	6	512.67	515.00	2	38,859	0.01%
2020/12/25	1	511.00	1	515.00	511.00	0	38,996	0.00%
2020/12/24	6.1	509.67	1	510.00	510.00	5.1	39,326	0.01%
2020/12/23	1.2	507.50	4	508.75	509.00	-2.8	39,646	-0.01%
2020/12/22	2.1	509.52	1	513.00	509.00	1.1	39,989	0.00%
2020/12/21	2.1	509.21	6	513.00	516.00	-3.9	40,943	-0.01%
2020/12/18	1	508.00	3	508.67	510.00	-2	41,123	0.00%
2020/12/17	9	509.44	10	510.20	508.00	-1	41,059	0.00%
2020/12/16	1.1	508.55	14	511.93	512.00	-12.9	41,077	-0.03%
2020/12/15	9.2	505.46	1	505.00	504.00	8.2	41,083	0.02%
2020/12/14	14.2	509.23	6.1	509.67	508.00	8.1	41,120	0.02%
2020/12/11	7	509.71	1	508.00	516.00	6	41,686	0.01%
2020/12/10	8.1	511.90	1	514.00	512.00	7.1	41,575	0.02%
2020/12/09	20.1	521.31	0	0.00	520.00	20.1	41,518	0.05%
2020/12/08	6	516.00	1	513.00	524.00	5	41,368	0.01%
2020/12/07	1	508.00	3	511.33	514.00	-2	41,273	0.00%
2020/12/04	0	0.00	13	502.50	503.00	-13	41,210	-0.03%
2020/12/03	1	498.00	0	0.00	497.00	1	40,753	0.00%
2020/12/02	2	495.00	10	496.10	499.00	-8	40,690	-0.02%
2020/12/01	1.1	489.68	4	486.25	490.00	-2.9	40,613	-0.01%
2020/11/30	21.1	485.74	1	492.00	480.50	20.1	40,578	0.05%
2020/11/27	3	489.00	4	490.13	489.00	-1	39,162	0.00%
2020/11/26	2	489.00	2	491.00	489.00	0	39,236	0.00%
2020/11/25	2	491.25	6	492.00	487.00	-4	40,109	-0.01%
2020/11/24	7	494.86	0	0.00	492.00	7	40,365	0.02%
2020/11/23	3.1	495.06	3	496.67	496.50	0.1	40,657	0.00%
2020/11/20	5.2	487.98	0	0.00	488.00	5.2	40,675	0.01%
2020/11/19	10	492.05	1	493.00	490.00	9	40,736	0.02%
2020/11/18	6.1	490.70	9	492.50	497.00	-2.9	40,806	-0.01%
2020/11/17	6	493.67	12	492.33	485.50	-6	40,662	-0.01%
2020/11/16	1	484.00	17	475.18	484.00	-16	40,705	-0.04%
2020/11/13	0	462.00	4	457.75	462.00	-4	39,864	-0.01%
2020/11/12	3.1	460.26	2	461.25	458.00	1.1	40,040	0.00%
2020/11/11	4.1	452.01	2.1	455.31	457.00	2	39,939	0.01%
2020/11/10	9	451.83	1	450.00	451.00	8	39,717	0.02%
2020/11/09	0	458.00	5.1	458.29	458.50	-5.1	39,875	-0.01%
2020/11/06	3.1	451.52	6	453.92	452.50	-2.9	40,088	-0.01%
2020/11/05	2.6	449.08	5	448.00	451.00	-2.4	40,159	-0.01%
2020/11/04	0.5	450.00	9	449.22	450.00	-8.5	40,178	-0.02%
2020/11/03	4	439.38	7	440.50	441.00	-3	40,162	-0.01%
2020/11/02	3.1	431.93	8	429.50	435.50	-4.9	40,339	-0.01%
2020/10/30	7.1	435.42	2	434.50	432.00	5.1	40,567	0.01%
2020/10/29	10.7	437.21	3	437.67	437.00	7.7	40,460	0.02%
2020/10/28	7	444.36	0	0.00	444.00	7	41,043	0.02%
2020/10/27	1	447.50	0	0.00	447.00	1	41,462	0.00%
2020/10/26	16	450.63	1	451.00	450.00	15	42,280	0.04%
2020/10/23	6	452.50	4	453.75	452.00	2	43,453	0.00%
2020/10/21	4	454.13	3	454.50	453.00	1	47,165	0.00%
2020/10/20	4	455.00	3	455.33	451.00	1	48,141	0.00%
2020/10/19	1	453.50	11.1	456.05	457.50	-10.1	48,474	-0.02%
2020/10/16	4	451.25	4	452.50	449.00	0	48,628	0.00%
2020/10/15	6	453.42	3	453.83	453.00	3	48,917	0.01%
2020/10/14	5	458.40	0	0.00	459.00	5	48,833	0.01%
2020/10/13	0	0.00	4	460.63	462.00	-4	49,248	-0.01%
2020/10/12	3.3	458.58	30	459.00	460.00	-26.7	49,622	-0.05%
2020/10/08	12	450.38	21	450.10	453.00	-9	49,767	-0.02%
2020/10/07	1	435.00	6	440.33	443.00	-5	49,781	-0.01%
2020/10/06	6	439.67	9	439.67	439.50	-3	49,865	-0.01%
2020/10/05	2.1	432.33	1	436.50	432.50	1.1	50,282	0.00%
2020/09/30	2.1	433.76	7	433.79	433.00	-5	50,324	-0.01%
2020/09/29	3.1	432.81	2	434.25	431.00	1.1	50,380	0.00%
2020/09/28	2	429.50	4	428.75	431.50	-2	50,826	0.00%
2020/09/25	3	424.50	3	423.83	424.00	0	51,210	0.00%
2020/09/24	13.1	425.35	4	423.38	423.00	9.1	51,452	0.02%
2020/09/23	10.1	434.51	0	0.00	433.50	10.1	50,700	0.02%
2020/09/22	12.1	438.21	2	438.25	437.00	10.1	50,432	0.02%
2020/09/21	14.1	442.92	3	448.67	440.00	11.1	50,647	0.02%
2020/09/18	16	446.13	3	447.33	444.00	13	50,933	0.03%
2020/09/17	15	449.00	5	450.30	448.50	10	50,962	0.02%
2020/09/16	2	458.74	21	458.90	458.00	-19	50,951	-0.04%
2020/09/15	1	441.50	10	444.60	445.00	-9	50,504	-0.02%
2020/09/14	21	440.79	6	438.92	441.00	15	50,656	0.03%
2020/09/11	2	433.50	6	434.75	436.50	-4	50,490	-0.01%
2020/09/10	1	432.50	7.2	433.50	435.00	-6.2	50,494	-0.01%
2020/09/09	7	424.57	0	0.00	427.00	7	50,519	0.01%
2020/09/08	0.1	432.00	3	430.50	431.00	-3	50,694	-0.01%
2020/09/07	16	429.16	0	0.00	426.00	16	51,064	0.03%
2020/09/04	14.1	428.94	1	429.50	429.00	13.1	51,367	0.03%
2020/09/03	2	435.25	1	439.50	436.00	1	51,266	0.00%
2020/09/02	4.1	439.83	0	0.00	433.00	4.1	51,290	0.01%
2020/09/01	1.1	430.85	5	434.00	435.00	-3.9	51,547	-0.01%
2020/08/31	3.1	432.24	4	434.50	426.50	-0.9	51,639	0.00%
2020/08/28	44	436.16	3	436.17	435.00	41	51,059	0.08%
2020/08/27	22	450.70	10	450.35	444.00	12	51,199	0.02%
2020/08/26	20	438.13	4	438.38	442.00	16	50,729	0.03%
2020/08/25	16	434.28	9	433.78	434.50	7	50,673	0.01%
2020/08/24	20	430.90	14	431.21	428.00	6	51,403	0.01%
2020/08/21	3	422.33	13.1	423.29	424.50	-10.1	51,070	-0.02%
2020/08/20	37	417.99	102	414.94	415.00	-65	50,767	-0.13%	大賣/
2020/08/19	7	430.86	1	436.00	427.50	6	50,082	0.01%
2020/08/18	1	436.99	8	437.19	433.00	-7	50,005	-0.01%
2020/08/17	8.2	429.15	13	432.58	435.00	-4.8	49,980	-0.01%
2020/08/14	6	425.00	2	426.00	427.00	4	49,928	0.01%
2020/08/13	8	426.69	22	426.86	429.00	-14	50,082	-0.03%
2020/08/12	22	421.00	5	420.20	419.00	17	50,197	0.03%
2020/08/11	11.1	430.01	2	431.75	429.00	9.1	50,744	0.02%
2020/08/10	1	430.50	10	436.30	435.50	-9	50,878	-0.02%
2020/08/07	14	429.64	4	431.63	433.00	10	50,848	0.02%
2020/08/06	18	433.08	26	436.15	435.00	-8	50,674	-0.02%
2020/08/05	4	428.38	7	431.50	429.00	-3	50,858	-0.01%
2020/08/04	9	420.06	18	420.72	425.50	-9	50,551	-0.02%
2020/08/03	45	419.00	1	415.50	416.00	44	50,403	0.09%
2020/07/31	25.1	428.70	0	0.00	425.50	25.1	49,593	0.05%
2020/07/30	4	434.13	15.5	433.71	434.00	-11.5	49,333	-0.02%
2020/07/29	19	425.82	30	423.03	422.00	-11	48,572	-0.02%
2020/07/28	62.1	451.83	47.1	445.35	435.00	15	48,340	0.03%
2020/07/27	21.1	420.35	16	423.53	424.50	5.1	46,492	0.01%
2020/07/24	11	388.00	6	387.42	386.00	5	45,576	0.01%
2020/07/23	5	380.90	4	380.16	381.50	1	44,756	0.00%
2020/07/22	2	384.75	2.7	384.63	384.00	-0.7	44,645	0.00%
2020/07/21	12	378.29	28	380.20	383.00	-16	44,350	-0.04%
2020/07/20	9	366.67	14	366.36	366.00	-5	43,940	-0.01%
2020/07/17	5	366.40	35	362.39	367.00	-30	43,931	-0.07%
2020/07/16	22	355.70	7	357.14	357.50	15	43,861	0.03%
2020/07/15	7	366.14	2	366.75	363.00	5	43,415	0.01%
2020/07/14	5	357.50	18.1	359.06	363.50	-13.1	44,130	-0.03%
2020/07/13	5.3	351.67	5.2	352.85	354.50	0.1	43,900	0.00%
2020/07/10	3.1	348.66	10	350.50	348.50	-6.9	44,021	-0.02%
2020/07/09	1.7	345.29	1	343.50	345.00	0.7	43,822	0.00%
2020/07/08	1.1	341.00	3	341.67	341.00	-1.9	43,601	0.00%
2020/07/07	19	341.79	9.4	342.38	338.50	9.6	43,544	0.02%
2020/07/06	4.5	335.06	11.5	334.85	338.00	-7	43,022	-0.02%
2020/07/03	4.2	328.64	13	328.62	329.50	-8.8	42,699	-0.02%
2020/07/02	3.1	319.74	5	319.80	322.00	-1.9	42,624	0.00%
2020/07/01	4	317.25	16	316.56	317.50	-12	42,988	-0.03%
2020/06/30	10	311.65	0	0.00	313.00	10	43,237	0.02%
2020/06/29	21	312.12	1	314.50	312.00	20	43,234	0.05%
2020/06/24	7	317.36	6	319.00	317.50	1	43,110	0.00%
2020/06/23	8	314.50	9	314.83	315.00	-1	43,353	0.00%
2020/06/22	4	314.13	4	315.00	312.00	0	43,544	0.00%
2020/06/19	26	312.79	3	313.67	314.50	23	44,245	0.05%
2020/06/18	3	313.17	15	314.37	314.50	-12	44,808	-0.03%
2020/06/17	40	314.21	3	314.67	315.00	37	45,596	0.08%
2020/06/16	1	314.50	16	316.06	315.00	-15	47,647	-0.03%
2020/06/15	12	312.29	2	312.75	309.50	10	49,714	0.02%
2020/06/12	9	314.56	47	313.95	316.00	-38	50,819	-0.07%
2020/06/11	16	322.88	4	326.13	320.50	12	52,072	0.02%
2020/06/10	17.1	321.62	13	321.08	322.50	4.1	52,966	0.01%
2020/06/09	23	316.37	12	316.38	319.00	11	54,797	0.02%
2020/06/08	7	316.93	47.4	317.55	318.00	-40.4	56,080	-0.07%
2020/06/05	2.1	310.07	20	309.50	311.50	-17.9	56,277	-0.03%
2020/06/04	25	305.18	7	305.00	306.00	18	56,760	0.03%
2020/06/03	14	299.18	9	299.50	301.00	5	57,448	0.01%
2020/06/02	1	296.00	1	296.50	296.50	0	57,219	0.00%
2020/06/01	0	0.00	13	295.38	295.50	-13	57,437	-0.02%
2020/05/29	14	290.71	2	291.50	292.00	12	57,556	0.02%
2020/05/28	2	296.00	3	298.33	294.00	-1	57,055	0.00%
2020/05/27	3.1	296.19	1	296.50	296.50	2.1	57,910	0.00%
2020/05/26	2.1	296.00	10	296.45	295.50	-7.9	58,540	-0.01%
2020/05/25	6	290.00	2	291.75	292.00	4	58,984	0.01%
2020/05/22	28	291.59	3	291.50	292.00	25	59,140	0.04%
2020/05/21	0	0.00	19	296.95	297.50	-19	59,165	-0.03%
2020/05/20	0	0.00	5	293.00	294.00	-5	59,029	-0.01%
2020/05/19	13	292.50	3	292.50	291.50	10	58,934	0.02%
2020/05/18	54	291.59	2	290.25	290.00	52	58,727	0.09%
2020/05/15	6	297.58	6	297.83	298.00	0	58,342	0.00%
2020/05/14	10	293.45	7	293.50	293.00	3	57,899	0.01%
2020/05/13	12	294.04	1	296.50	297.00	11	57,612	0.02%
2020/05/12	14	296.11	2	295.25	295.00	12	57,555	0.02%
2020/05/11	1	299.00	11	299.95	301.00	-10	57,315	-0.02%
2020/05/08	2	297.25	2	298.50	297.50	0	57,295	0.00%
2020/05/07	2	298.25	1	298.00	297.50	1	57,269	0.00%
2020/05/06	7	293.29	3	295.50	296.00	4	57,288	0.01%
2020/05/05	6	296.08	3	296.67	295.50	3	57,205	0.01%
2020/05/04	33.2	295.06	6	295.75	295.00	27.2	57,424	0.05%
2020/04/30	5	303.90	14	303.82	304.50	-9	57,096	-0.02%
2020/04/29	8	299.13	8	299.94	299.00	0	57,168	0.00%
2020/04/28	18	296.17	3	295.33	296.50	15	57,474	0.03%
2020/04/27	22	297.41	14	298.07	298.00	8	58,939	0.01%
2020/04/24	12	294.17	0	0.00	294.00	12	58,841	0.02%
2020/04/23	2	295.75	1	299.50	295.50	1	59,274	0.00%
2020/04/22	8	292.50	18	292.06	294.00	-10	59,536	-0.02%
2020/04/21	15	297.23	32	296.42	295.00	-17	59,623	-0.03%
2020/04/20	6	305.17	1	305.00	304.00	5	59,103	0.01%
2020/04/17	8	302.81	30	305.35	306.50	-22	58,925	-0.04%
2020/04/16	11	287.86	5	287.40	286.50	6	57,438	0.01%
2020/04/15	17	286.53	5	287.90	287.50	12	57,166	0.02%
2020/04/14	2	283.00	9	283.78	285.00	-7	56,872	-0.01%
2020/04/13	2	280.00	0	0.00	278.50	2	56,906	0.00%
2020/04/10	11	279.55	0	0.00	279.50	11	57,291	0.02%
2020/04/09	12.2	284.34	5	285.90	283.00	7.2	57,534	0.01%
2020/04/08	0.1	285.00	32	284.52	285.00	-31.9	57,603	-0.06%
2020/04/07	5	282.90	8	282.94	283.00	-3	57,355	-0.01%
2020/04/06	2	271.75	8	273.44	275.50	-6	56,901	-0.01%
2020/04/01	5.1	272.69	1	271.50	271.50	4.1	56,240	0.01%
2020/03/31	0	0.00	1	273.50	274.00	-1	55,690	0.00%
2020/03/30	6	264.00	2.2	267.86	267.50	3.8	55,081	0.01%
2020/03/27	30	281.86	3	275.67	273.00	27	54,487	0.05%
2020/03/26	1	277.50	5	279.70	280.00	-4	53,785	-0.01%
2020/03/25	14	277.29	2	278.25	277.00	12	54,341	0.02%
2020/03/24	3	269.50	10	270.40	267.50	-7	53,932	-0.01%
2020/03/23	14	257.54	6	258.92	255.00	8	53,228	0.02%
2020/03/20	29	265.95	16	263.63	270.00	13	52,635	0.02%
2020/03/19	17	243.90	11	244.74	248.00	6	50,567	0.01%
2020/03/18	37	266.98	13.4	265.34	260.00	23.6	48,859	0.05%
2020/03/17	16.2	269.91	2	268.75	268.00	14.2	47,783	0.03%
2020/03/16	15	282.20	1	286.50	276.50	14	46,285	0.03%
2020/03/13	23	276.55	3	285.67	290.00	20	44,900	0.04%
2020/03/12	10	294.55	3	293.67	294.00	7	42,791	0.02%
2020/03/11	10.1	307.52	1	305.00	302.00	9.1	41,198	0.02%
2020/03/10	4	303.00	3	303.33	307.00	1	40,739	0.00%
2020/03/09	15	306.90	12	306.71	305.50	3	39,966	0.01%
2020/03/06	4.5	316.83	4	316.88	315.00	0.5	38,915	0.00%
2020/03/05	1	324.00	3	325.00	323.00	-2	38,459	-0.01%
2020/03/04	1	318.00	2	320.25	320.50	-1	38,344	0.00%
2020/03/03	2	317.75	5	317.90	317.50	-3	37,946	-0.01%
2020/03/02	10.1	309.09	3	311.67	311.00	7.1	37,427	0.02%
2020/02/27	11	316.73	12	315.17	316.00	-1	37,785	0.00%
2020/02/26	3	317.19	2	319.50	318.50	1	37,092	0.00%
2020/02/25	3	321.17	14	318.00	322.00	-11	36,497	-0.03%
2020/02/24	7	320.86	8	320.31	320.00	-1	36,363	0.00%
2020/02/21	0	0.00	4	324.50	325.00	-4	36,043	-0.01%
2020/02/20	2	326.50	1	327.50	325.50	1	36,190	0.00%
2020/02/19	3	324.21	2	326.76	326.50	1	36,052	0.00%
2020/02/18	18	324.75	52	323.44	322.00	-34	35,887	-0.09%
2020/02/17	8	331.19	0	0.00	331.50	8	35,121	0.02%
2020/02/14	4	335.13	14	336.50	335.00	-10	35,159	-0.03%
2020/02/13	5	335.80	2	336.75	335.00	3	35,169	0.01%
2020/02/12	6	334.58	13.9	334.92	335.00	-7.9	35,375	-0.02%
2020/02/11	1	331.50	12	331.38	331.50	-11	35,176	-0.03%
2020/02/10	0	0.00	5	325.20	327.50	-5	35,189	-0.01%
2020/02/07	26	327.85	1	329.00	328.00	25	35,047	0.07%
2020/02/06	0	333.50	1	330.00	332.50	-1	35,103	0.00%
2020/02/05	2	326.50	9	327.44	327.50	-7	35,363	-0.02%
2020/02/04	1.1	318.73	22	320.68	325.00	-20.9	35,255	-0.06%
2020/02/03	1.2	314.89	13	314.69	315.00	-11.8	35,073	-0.03%
2020/01/31	8	320.75	1	322.50	320.00	7	34,623	0.02%
2020/01/30	8.5	320.24	3	325.33	316.50	5.5	34,194	0.02%
2020/01/20	2	333.75	4	334.00	333.00	-2	32,441	-0.01%
2020/01/17	1	332.50	0	0.00	333.00	1	32,276	0.00%
2020/01/16	4.4	334.89	1	335.00	334.50	3.4	31,895	0.01%
2020/01/15	9	339.83	1	340.00	340.00	8	31,453	0.03%
2020/01/14	7.2	345.02	1	346.00	346.00	6.2	31,096	0.02%
2020/01/13	1	341.00	2	341.50	341.50	-1	31,170	0.00%
2020/01/10	2	338.25	4	337.50	339.50	-2	31,411	-0.01%
2020/01/09	1	337.00	4.1	336.52	337.50	-3.1	31,631	-0.01%
2020/01/08	1	332.00	1	326.50	329.50	0	31,778	0.00%
2020/01/07	2.1	328.63	1	330.00	329.50	1.1	31,785	0.00%
2020/01/06	2	333.00	1	333.00	332.00	1	31,715	0.00%
2020/01/03	9	337.83	2	344.00	339.50	7	31,540	0.02%
2020/01/02	0	0.00	2	338.75	339.00	-2	31,430	-0.01%
2019/12/31	1	333.00	0	0.00	331.00	1	31,193	0.00%
2019/12/30	3	337.17	0	0.00	334.50	3	31,399	0.01%
2019/12/27	1	337.50	1	338.00	338.00	0	31,572	0.00%
2019/12/25	0.3	334.00	0	0.00	333.00	0.3	32,786	0.00%
2019/12/24	1.1	332.55	1	332.00	332.00	0.1	33,269	0.00%
2019/12/23	0	0.00	0	334.50	334.00	0	33,544	0.00%
2019/12/20	5	330.41	1	332.00	329.00	4	33,452	0.01%
2019/12/19	9	337.11	0	0.00	335.00	9	32,420	0.03%
2019/12/18	1	342.00	0	0.00	344.50	1	31,724	0.00%
2019/12/17	1	344.00	2.9	341.29	345.00	-1.9	31,795	-0.01%
2019/12/16	4	336.88	0	0.00	336.00	4	31,536	0.01%
2019/12/13	13	341.15	13	340.08	339.00	0	31,772	0.00%
2019/12/12	14.3	333.00	6	328.92	331.50	8.3	31,264	0.03%
2019/12/11	0	0.00	2	317.00	319.00	-2	30,929	-0.01%
2019/12/10	2	312.76	0.3	315.00	313.50	1.7	30,843	0.01%
2019/12/09	20	315.00	3	315.84	316.00	17	31,103	0.05%
2019/12/06	2	314.75	2	314.75	313.00	0	31,204	0.00%
2019/12/05	1	309.00	27	311.07	312.00	-26	31,196	-0.08%
2019/12/04	5	304.50	0	0.00	306.00	5	31,045	0.02%
2019/12/03	10	306.25	6	305.33	307.00	4	31,433	0.01%
2019/12/02	25	307.74	17	307.35	307.50	8	31,397	0.03%
2019/11/29	7	305.93	0	0.00	305.00	7	31,426	0.02%
2019/11/28	5	309.21	1	310.00	309.50	4	31,154	0.01%
2019/11/27	1	308.50	1	310.02	311.00	0	31,422	0.00%
2019/11/26	2	309.00	1	310.00	307.00	1	31,441	0.00%
2019/11/25	4	308.50	0	0.00	307.00	4	30,007	0.01%
2019/11/22	5	309.50	0	0.00	309.00	5	30,519	0.02%
2019/11/21	7	308.86	3	310.33	311.00	4	30,634	0.01%
2019/11/20	1	312.00	1	313.50	313.50	0	30,402	0.00%
2019/11/19	0	0.00	2	314.25	315.00	-2	30,394	-0.01%
2019/11/18	1	308.50	2	309.75	311.00	-1	30,206	0.00%
2019/11/15	8	305.56	9	306.44	307.00	-1	30,227	0.00%
2019/11/14	4	303.25	1	304.50	303.50	3	30,148	0.01%
2019/11/13	1	302.00	1	304.00	304.00	0	30,309	0.00%
2019/11/12	2	303.25	2	303.50	305.00	0	30,466	0.00%
2019/11/11	2	301.50	1.1	302.00	301.00	1	30,761	0.00%
2019/11/08	1	307.50	0	0.00	305.50	1	30,561	0.00%
2019/11/07	1	307.50	6.1	308.34	309.00	-5.1	30,497	-0.02%
2019/11/06	6	308.92	1	311.00	311.00	5	30,521	0.02%
2019/11/05	2	308.00	2	309.00	310.50	0	30,643	0.00%
2019/11/04	3	305.83	3	304.50	307.00	0	31,085	0.00%
2019/11/01	1	298.50	0	0.00	299.00	1	31,197	0.00%
2019/10/31	3	300.33	1	301.50	298.50	2	31,595	0.01%
2019/10/30	5	296.70	1	297.00	299.50	4	31,413	0.01%
2019/10/29	1	297.00	2	297.50	298.50	-1	31,401	0.00%
2019/10/28	1.2	294.58	1	294.50	294.50	0.2	31,168	0.00%
2019/10/25	1	294.00	1	293.50	293.50	0	31,126	0.00%
2019/10/24	1	292.00	0	0.00	293.00	1	31,088	0.00%
2019/10/22	4	292.50	3.1	293.19	294.00	0.9	31,029	0.00%
2019/10/21	13	289.54	1	290.00	290.00	12	31,083	0.04%
2019/10/18	2	292.50	1	295.00	293.00	1	31,031	0.00%
2019/10/17	1	293.00	0	0.00	293.50	1	31,275	0.00%
2019/10/16	2	294.50	1	297.00	296.50	1	30,951	0.00%
2019/10/15	2	293.75	3	295.17	293.50	-1	30,706	0.00%
2019/10/14	2	290.75	6	290.75	290.00	-4	30,429	-0.01%
2019/10/09	3.1	283.34	0	0.00	282.00	3.1	30,147	0.01%
2019/10/08	1	283.00	5	284.50	286.50	-4	29,959	-0.01%
2019/10/07	1	279.00	2	279.00	278.00	-1	29,891	0.00%
2019/10/04	5	276.60	0	0.00	276.50	5	29,996	0.02%
2019/10/03	5	275.20	1	277.00	276.50	4	29,684	0.01%
2019/10/02	0.1	279.50	2	280.00	279.50	-2	29,616	-0.01%
2019/10/01	0	0.00	5	277.90	280.00	-5	29,510	-0.02%
2019/09/27	3	271.67	5	271.50	272.00	-2	28,606	-0.01%
2019/09/26	0	0.00	1	267.50	268.00	-1	28,410	0.00%
2019/09/24	3	263.83	2	265.00	265.00	1	29,068	0.00%
2019/09/19	2	265.50	1	266.50	265.00	1	29,307	0.00%
2019/09/18	0	0.00	5	268.10	267.00	-5	29,362	-0.02%
2019/09/17	1	265.00	1	265.50	265.00	0	29,290	0.00%
2019/09/16	0	0.00	2	264.50	265.50	-2	29,849	-0.01%
2019/09/12	0	0.00	1	262.50	262.50	-1	29,936	0.00%
2019/09/11	2	261.50	2	264.00	263.00	0	30,339	0.00%
2019/09/10	2	261.50	0	0.00	261.50	2	30,212	0.01%
2019/09/09	0	0.00	1	265.50	265.00	-1	30,573	0.00%
2019/09/05	0	0.00	3	262.67	263.00	-3	30,945	-0.01%
2019/09/04	0	0.00	2	254.00	257.50	-2	30,627	-0.01%
2019/09/03	3	254.00	0	0.00	254.00	3	30,784	0.01%
2019/08/30	3	256.50	7	257.36	259.00	-4	31,277	-0.01%
2019/08/27	1	249.50	0	0.00	250.00	1	31,523	0.00%
2019/08/26	2	249.50	0	0.00	248.50	2	31,453	0.01%
2019/08/22	2	255.50	1	257.00	254.00	1	31,606	0.00%
2019/08/20	0	0.00	2	254.00	254.50	-2	33,082	-0.01%
2019/08/19	0	0.00	1	253.00	252.00	-1	33,349	0.00%
2019/08/16	1	249.00	0	0.00	250.00	1	33,926	0.00%
2019/08/15	0	249.50	2.1	247.60	248.00	-2.1	34,080	-0.01%
2019/08/14	1	250.50	0	0.00	249.50	1	34,953	0.00%
2019/08/13	2	246.51	0.1	248.50	246.50	1.9	35,018	0.01%
2019/08/12	3	252.33	1	251.50	251.00	2	35,277	0.01%
2019/08/08	0	0.00	3	253.33	253.50	-3	35,408	-0.01%
2019/08/07	1	247.03	0	0.00	248.00	1	35,527	0.00%
2019/08/06	0	0.00	1	248.00	248.50	-1	35,787	0.00%
2019/08/05	6	247.42	0	0.00	246.50	6	35,281	0.02%
2019/08/02	4	251.38	0	0.00	251.50	4	34,733	0.01%
2019/08/01	3	256.17	1	256.50	256.50	2	34,392	0.01%
2019/07/31	1	259.00	0	0.00	259.50	1	34,318	0.00%
2019/07/30	2	261.25	0	0.00	260.00	2	34,219	0.01%
2019/07/26	1	261.50	0	0.00	261.00	1	34,594	0.00%
2019/07/25	0	0.00	1	262.50	265.00	-1	34,705	0.00%
2019/07/24	3	263.67	0	0.00	265.00	3	34,761	0.01%
2019/07/23	0	0.00	2	266.00	264.00	-2	34,884	-0.01%
2019/07/22	0	0.00	2	263.25	264.00	-2	35,188	-0.01%
2019/07/19	0	0.00	2	260.25	259.00	-2	35,203	-0.01%
2019/07/18	0	0.00	1	254.00	254.00	-1	34,649	0.00%
2019/07/17	4	253.25	2	252.75	252.00	2	34,724	0.01%
2019/07/16	0	256.00	1	255.50	256.00	-1	34,713	0.00%
2019/07/15	0	254.00	1	254.00	254.50	-1	35,101	0.00%
2019/07/12	0	250.00	2	251.50	250.50	-2	35,239	-0.01%
2019/07/11	2	249.25	9	249.28	250.00	-7	35,478	-0.02%
2019/07/10	0	0.00	1	244.00	247.00	-1	35,287	0.00%
2019/07/09	5	241.50	0	0.00	242.00	5	35,176	0.01%
2019/07/08	1	241.00	0	0.00	242.50	1	35,128	0.00%
2019/07/05	1	242.00	1	241.50	243.00	0	35,080	0.00%
2019/07/04	1	245.00	2	244.50	244.00	-1	35,130	0.00%
2019/07/03	1	243.00	1	243.00	242.50	0	35,211	0.00%
2019/07/02	1	249.00	4	248.25	249.00	-3	35,473	-0.01%
2019/07/01	3	247.67	5	247.20	248.50	-2	35,486	-0.01%
2019/06/28	2	238.50	0	0.00	239.00	2	34,784	0.01%
2019/06/27	0	0.00	2.1	239.10	240.50	-2.1	34,940	-0.01%
2019/06/26	1	234.00	0	0.00	234.50	1	34,710	0.00%
2019/06/25	5	239.50	3	240.67	238.50	2	34,483	0.01%
2019/06/24	8	240.94	2	240.50	241.00	6	34,384	0.02%
2019/06/21	0	0.00	6	248.17	248.50	-6	33,994	-0.02%
2019/06/20	0	0.00	15	245.00	245.00	-15	33,296	-0.05%
2019/06/19	1	242.00	26	242.10	244.00	-25	33,047	-0.08%
2019/06/18	15	234.33	1	235.50	235.50	14	32,647	0.04%
2019/06/17	4.1	231.70	1	234.00	233.00	3.1	32,554	0.01%
2019/06/14	4	236.63	4	237.00	236.00	0	31,946	0.00%
2019/06/13	3	240.67	0	0.00	240.00	3	31,861	0.01%
2019/06/12	1	247.00	0	0.00	246.00	1	31,873	0.00%
2019/06/11	0	0.00	19	244.32	244.50	-19	31,664	-0.06%
2019/06/10	1	237.50	15	237.93	240.00	-14	31,473	-0.04%
2019/06/06	7	230.43	0	0.00	232.00	7	31,277	0.02%
2019/06/05	1	236.00	0	0.00	235.00	1	31,087	0.00%
2019/06/04	1	234.50	0	0.00	233.00	1	30,971	0.00%
2019/06/03	1	236.50	1	236.50	238.00	0	30,849	0.00%
2019/05/31	3	234.50	4	235.25	235.50	-1	30,672	0.00%
2019/05/30	2	230.00	0	0.00	231.00	2	30,282	0.01%
2019/05/29	0	0.00	2	229.00	229.50	-2	30,468	-0.01%
2019/05/28	0	0.00	1	232.00	230.50	-1	30,613	0.00%
2019/05/27	4	232.63	1	234.50	231.00	3	29,435	0.01%
2019/05/24	3	231.00	4	232.50	233.00	-1	29,245	0.00%
2019/05/23	16	232.03	1	230.50	230.00	15	29,012	0.05%
2019/05/22	3	239.00	2	238.75	238.00	1	28,597	0.00%
2019/05/21	3	234.50	2	234.50	234.00	1	28,528	0.00%
2019/05/20	7	241.14	1	239.50	238.00	6	27,471	0.02%
2019/05/17	4	243.88	1	242.50	241.50	3	27,101	0.01%
2019/05/16	0	0.00	1	248.50	247.00	-1	26,831	0.00%
2019/05/14	1	249.50	0	0.00	248.50	1	26,593	0.00%
2019/05/13	3	251.67	0	0.00	250.50	3	26,332	0.01%
2019/05/10	4	256.63	0	0.00	256.00	4	27,166	0.01%
2019/05/09	3	257.83	2	258.00	256.50	1	27,602	0.00%
2019/05/08	0	0.00	4	260.50	260.00	-4	27,727	-0.01%
2019/05/07	2	260.00	0	0.00	262.50	2	27,735	0.01%
2019/05/06	4	259.25	0	0.00	259.00	4	28,085	0.01%
2019/05/03	1	263.50	1	262.00	265.00	0	27,979	0.00%
2019/05/02	0	0.00	1	262.00	259.00	-1	27,760	0.00%
2019/04/29	0	0.00	1	260.00	259.50	-1	27,717	0.00%
2019/04/26	4	260.13	9	260.50	260.00	-5	28,026	-0.02%
2019/04/25	0.1	267.50	0	0.00	267.50	0.1	27,587	0.00%
2019/04/24	0	0.00	2	268.75	269.00	-2	27,530	-0.01%
2019/04/22	1	265.50	1	265.50	266.00	0	27,610	0.00%
2019/04/19	2	265.50	5	265.90	264.50	-3	27,662	-0.01%
2019/04/18	0.1	263.00	1	264.50	264.50	-0.9	27,265	0.00%
2019/04/17	2.1	261.19	6	261.92	261.50	-3.9	27,403	-0.01%
2019/04/16	1	256.00	0	0.00	257.00	1	27,151	0.00%
2019/04/15	0	0.00	1	255.50	255.50	-1	27,414	0.00%
2019/04/12	0	0.00	1	252.00	252.00	-1	28,226	0.00%
2019/04/11	1	252.50	0	0.00	252.00	1	28,568	0.00%
2019/04/10	0	0.00	1	253.00	254.00	-1	28,702	0.00%
2019/04/08	2	251.00	2	251.50	253.00	0	28,748	0.00%
2019/04/03	0	0.00	1	248.00	246.50	-1	28,270	0.00%
2019/04/01	1	245.50	0	0.00	245.50	1	28,159	0.00%
2019/03/29	0	0.00	1	244.50	245.50	-1	27,657	0.00%
2019/03/28	0	0.00	1	240.50	242.00	-1	27,912	0.00%
2019/03/27	1	242.00	0	0.00	241.50	1	28,265	0.00%
2019/03/26	1	242.00	0	0.00	244.00	1	28,279	0.00%
2019/03/25	1	241.50	0	0.00	241.50	1	28,450	0.00%
2019/03/22	0	0.00	2	247.00	248.50	-2	28,447	-0.01%
2019/03/21	2	244.00	3	244.50	245.50	-1	28,709	0.00%
2019/03/20	0	0.00	1	242.00	242.00	-1	28,808	0.00%
2019/03/18	4	239.50	0	0.00	241.00	4	29,082	0.01%
2019/03/15	0	0.00	5	238.30	239.00	-5	28,958	-0.02%
2019/03/14	4	235.88	0	0.00	234.50	4	28,816	0.01%
2019/03/13	1	235.00	0	0.00	237.00	1	29,199	0.00%
2019/03/12	3	233.00	8	234.69	235.50	-5	29,571	-0.02%
2019/03/11	2	228.50	0	0.00	230.50	2	29,841	0.01%
2019/03/08	1	230.50	0	0.00	230.00	1	30,210	0.00%
2019/03/07	0	0.00	1	234.00	234.00	-1	30,772	0.00%
2019/03/05	2	234.00	0	0.00	233.00	2	31,294	0.01%
2019/02/26	0	0.00	1	237.00	239.50	-1	30,872	0.00%
2019/02/25	1	237.00	1	238.00	238.00	0	30,829	0.00%
2019/02/22	0	0.00	1	235.00	236.50	-1	31,016	0.00%
2019/02/21	2	234.50	3	236.00	236.50	-1	31,342	0.00%
2019/02/20	1	232.50	3	233.17	234.50	-2	31,595	-0.01%
2019/02/18	0	0.00	7	229.79	230.00	-7	31,959	-0.02%
2019/02/15	1	228.00	1	228.00	227.00	0	32,010	0.00%
2019/02/14	1	226.50	1	229.00	227.00	0	32,239	0.00%
2019/02/13	0	0.00	3	230.00	229.00	-3	32,233	-0.01%
2019/02/12	0	0.00	6	229.67	230.00	-6	32,143	-0.02%
2019/02/11	0	0.00	2	228.00	228.00	-2	32,066	-0.01%
2019/01/29	1	222.50	0	0.00	222.50	1	31,098	0.00%
2019/01/28	0	0.00	1	229.00	229.00	-1	30,837	0.00%
2019/01/25	0	0.00	7	225.86	226.00	-7	30,916	-0.02%
2019/01/23	1	220.50	0	0.00	220.50	1	31,354	0.00%
2019/01/22	0	0.00	1	222.00	223.00	-1	31,557	0.00%
2019/01/21	1	220.00	1	222.50	221.00	0	31,383	0.00%
2019/01/18	4	218.63	1	220.00	218.50	3	31,533	0.01%
2019/01/17	1	220.00	3	220.17	220.50	-2	31,964	-0.01%
2019/01/16	3	218.50	0	0.00	217.50	3	32,350	0.01%
2019/01/15	1	216.00	2	219.25	221.00	-1	32,413	0.00%
2019/01/14	1	217.50	1	217.50	218.50	0	32,253	0.00%
2019/01/11	0	0.00	4	219.75	220.50	-4	32,432	-0.01%
2019/01/09	0	0.00	1	213.50	215.50	-1	32,755	0.00%
2019/01/08	0	0.00	2	211.25	211.00	-2	32,614	-0.01%
2019/01/04	5.1	208.81	0	0.00	208.00	5.1	33,136	0.02%
2019/01/03	2	215.77	0	0.00	215.50	2	33,613	0.01%
2019/01/02	2	220.50	3	223.00	219.50	-1	33,526	0.00%
2018/12/28	0	0.00	1	223.00	225.50	-1	33,826	0.00%
2018/12/27	0	0.00	4	223.00	223.00	-4	34,005	-0.01%
2018/12/26	2	216.51	0	0.00	216.50	2	34,253	0.01%
2018/12/25	1	215.50	1	215.50	217.50	0	34,399	0.00%
2018/12/24	1	220.02	0	0.00	220.00	1	34,716	0.00%
2018/12/21	2	219.79	1	222.00	223.50	1	35,278	0.00%
2018/12/20	3	221.17	2	221.50	221.00	1	35,193	0.00%
2018/12/19	0	0.00	2	225.25	225.50	-2	35,022	-0.01%
2018/12/14	2	221.00	0	0.00	222.50	2	35,295	0.01%
2018/12/13	2	226.00	1	227.50	226.00	1	35,638	0.00%
2018/12/12	1	225.00	2	225.25	226.50	-1	35,669	0.00%
2018/12/07	1	223.00	0	0.00	221.00	1	36,117	0.00%
2018/12/06	2.1	220.31	0	0.00	220.00	2.1	36,331	0.01%
2018/12/05	7	225.93	0	0.00	226.00	7	36,233	0.02%
2018/12/03	0	0.00	4	233.00	235.00	-4	36,196	-0.01%
2018/11/30	2	227.50	0	0.00	225.50	2	36,035	0.01%
2018/11/29	2	229.50	1	231.50	229.00	1	35,850	0.00%
2018/11/28	1	226.00	1	225.00	226.50	0	35,682	0.00%
2018/11/27	1	220.00	2	223.75	224.00	-1	35,720	0.00%
2018/11/26	0	0.00	5	223.20	223.00	-5	36,427	-0.01%
2018/11/22	1.1	220.95	1	219.50	219.00	0.1	37,430	0.00%
2018/11/21	1	219.50	0	0.00	219.00	1	37,676	0.00%
2018/11/20	4	218.50	4	218.75	218.00	0	37,341	0.00%
2018/11/19	6	221.83	1	223.00	222.00	5	36,906	0.01%
2018/11/16	2	226.25	0	0.00	226.00	2	36,377	0.01%
2018/11/13	4	226.50	1	227.00	227.50	3	35,623	0.01%
2018/11/12	1	231.50	1	234.50	231.50	0	35,349	0.00%
2018/11/09	2	231.50	0	0.00	231.00	2	35,281	0.01%
2018/11/08	0	0.00	3	236.50	236.50	-3	35,214	-0.01%
2018/11/07	0	0.00	2	234.50	234.00	-2	35,094	-0.01%
2018/11/02	1	236.00	2	236.25	236.50	-1	34,406	0.00%
2018/11/01	2	235.00	3	236.33	235.50	-1	34,300	0.00%
2018/10/31	0	0.00	7	230.71	234.00	-7	34,006	-0.02%
2018/10/30	0	0.00	1	223.00	223.00	-1	33,423	0.00%
2018/10/29	3	222.67	0	0.00	222.50	3	33,362	0.01%
2018/10/26	2	219.75	6	220.83	221.00	-4	33,434	-0.01%
2018/10/25	9	220.11	2	221.00	219.50	7	33,290	0.02%
2018/10/24	2	229.25	0	0.00	229.50	2	32,503	0.01%
2018/10/23	1	232.00	0	0.00	230.00	1	32,145	0.00%
2018/10/22	10	232.45	1	236.50	237.00	9	32,051	0.03%
2018/10/19	1	231.50	0	0.00	236.00	1	32,078	0.00%
2018/10/18	1	238.50	5	238.00	236.50	-4	31,964	-0.01%
2018/10/17	0	0.00	1	242.00	238.50	-1	31,994	0.00%
2018/10/16	2	230.50	1	232.00	237.00	1	32,157	0.00%
2018/10/15	1.1	230.64	0	0.00	230.50	1.1	33,254	0.00%
2018/10/12	0	0.00	1	234.50	237.00	-1	33,283	0.00%
2018/10/11	6	230.17	0	0.00	227.50	6	33,261	0.02%
2018/10/09	0	0.00	3	244.50	244.00	-3	32,062	-0.01%
2018/10/08	13	242.77	0	0.00	243.50	13	31,849	0.04%
2018/10/05	3	249.17	2	248.50	250.00	1	31,508	0.00%
2018/10/04	3	254.83	0	0.00	254.00	3	31,236	0.01%
2018/10/02	8	257.88	1	259.50	257.50	7	30,877	0.02%
2018/10/01	0	0.00	2	262.25	263.00	-2	30,924	-0.01%
2018/09/28	2	261.00	1	261.50	262.50	1	31,075	0.00%
2018/09/27	1	265.00	0	0.00	265.00	1	30,719	0.00%
2018/09/26	0	0.00	23.4	262.02	263.50	-23.4	30,334	-0.08%
2018/09/25	1	263.00	4	263.13	263.50	-3	30,398	-0.01%
2018/09/19	1	258.00	2	258.25	258.00	-1	30,735	0.00%
2018/09/18	2	254.50	0	0.00	254.50	2	30,430	0.01%
2018/09/17	2	258.00	0	0.00	258.00	2	30,582	0.01%
2018/09/14	1	257.50	3	259.83	261.00	-2	30,987	-0.01%
2018/09/13	2	254.75	0	0.00	255.00	2	31,093	0.01%
2018/09/12	2	260.00	0	0.00	260.50	2	31,010	0.01%
2018/09/11	3	258.83	0.1	260.00	260.00	2.9	31,058	0.01%
2018/09/10	4	264.88	1	265.00	264.50	3	31,505	0.01%
2018/09/07	2	262.50	3	262.17	264.00	-1	31,635	0.00%
2018/09/06	4	262.13	0	0.00	261.00	4	31,607	0.01%
2018/09/05	0	0.00	3.3	262.95	264.00	-3.3	31,614	-0.01%
2018/09/04	1	259.50	1	256.50	257.50	0	31,370	0.00%
2018/09/03	0	0.00	1	257.00	257.00	-1	31,166	0.00%
2018/08/31	10	255.60	1	256.00	256.00	9	31,124	0.03%
2018/08/30	20	265.45	2	265.00	263.50	18	30,395	0.06%
2018/08/29	1	256.50	13	255.50	259.00	-12	30,087	-0.04%
2018/08/28	1	249.00	4	249.25	249.50	-3	29,601	-0.01%
2018/08/27	0	0.00	21	245.50	245.00	-21	29,510	-0.07%
2018/08/24	0	0.00	1	245.50	243.50	-1	29,809	0.00%
2018/08/23	0	0.00	2	244.00	244.50	-2	31,180	-0.01%
2018/08/16	2	239.25	0	0.00	239.00	2	31,902	0.01%
2018/08/15	21	242.36	0	0.00	241.50	21	32,029	0.07%
2018/08/10	2	246.50	1	247.00	245.00	1	32,252	0.00%
2018/08/07	12	243.54	0.2	242.50	241.50	11.8	32,435	0.04%
2018/08/06	1	245.00	3	245.83	245.50	-2	32,428	-0.01%
2018/08/01	0	0.00	2	247.75	248.00	-2	32,821	-0.01%
2018/07/31	1	244.00	3	243.50	246.00	-2	32,997	-0.01%
2018/07/27	0	0.00	3	243.33	244.50	-3	33,017	-0.01%
2018/07/23	0	0.00	21	241.05	241.00	-21	33,482	-0.06%
2018/07/20	10	237.50	29	235.24	237.50	-19	33,414	-0.06%
2018/07/19	0	0.00	1	225.50	224.50	-1	32,463	0.00%
2018/07/17	1	221.50	0	0.00	221.50	1	32,829	0.00%
2018/07/13	0	0.00	10	224.00	224.50	-10	34,853	-0.03%
2018/07/09	0	0.00	17	221.38	221.50	-17	35,335	-0.05%
2018/07/05	1	213.50	2	215.00	214.50	-1	34,825	0.00%
2018/07/04	1	216.00	0	0.00	216.00	1	34,940	0.00%
2018/06/29	0	0.00	3	214.83	216.50	-3	35,116	-0.01%
2018/06/28	3	212.33	0	0.00	212.00	3	34,561	0.01%
2018/06/27	1	213.00	0	0.00	213.00	1	34,197	0.00%
2018/06/26	0	0.00	2	214.75	214.50	-2	34,118	-0.01%
2018/06/25	18	218.67	1	218.50	218.00	17	33,893	0.05%
2018/06/22	3	225.50	1	227.00	227.50	2	33,591	0.01%
2018/06/21	2	226.00	0	0.00	226.50	2	33,470	0.01%
2018/06/19	2	224.50	1	224.00	225.00	1	33,570	0.00%
2018/06/15	1	224.50	1	228.50	231.00	0	33,033	0.00%
2018/06/14	4	228.13	0	0.00	226.50	4	32,572	0.01%
2018/06/13	1	231.50	8	230.13	232.00	-7	32,313	-0.02%
2018/06/12	0	0.00	1	229.00	229.00	-1	32,759	0.00%
2018/06/11	0	0.00	1	227.00	226.00	-1	32,578	0.00%
2018/06/08	3	226.50	0	0.00	227.00	3	32,607	0.01%
2018/06/07	5	230.00	0	0.00	230.00	5	32,765	0.02%
2018/06/06	0	0.00	1	230.00	230.00	-1	32,750	0.00%
2018/06/05	1	227.00	0	0.00	229.00	1	32,574	0.00%
2018/06/04	0	0.00	2	228.75	229.00	-2	32,455	-0.01%
2018/06/01	1	224.00	3	225.33	224.00	-2	32,440	-0.01%
2018/05/31	2	221.50	1	224.00	224.00	1	32,409	0.00%
2018/05/30	9	220.61	16	221.00	221.00	-7	31,255	-0.02%
2018/05/29	2	224.00	8	224.00	225.00	-6	31,011	-0.02%
2018/05/28	0	0.00	7	226.64	227.00	-7	31,243	-0.02%
2018/05/25	1	228.00	0	0.00	228.50	1	31,628	0.00%
2018/05/24	1	229.00	0	0.00	229.00	1	31,951	0.00%
2018/05/22	1	230.00	1	233.50	229.00	0	32,384	0.00%
2018/05/21	0	0.00	28	226.09	229.00	-28	33,201	-0.08%
2018/05/18	1	223.50	0	0.00	223.50	1	33,520	0.00%
2018/05/17	3	228.33	0	0.00	226.50	3	34,144	0.01%
2018/05/15	6	230.00	0	0.00	230.50	6	35,284	0.02%
2018/05/14	10	233.00	0	0.00	233.00	10	36,592	0.03%
2018/05/11	0	0.00	5	233.00	233.00	-5	36,958	-0.01%
2018/05/09	0	0.00	1.1	230.92	229.50	-1.1	36,923	0.00%
2018/05/08	0	0.00	1	226.50	228.00	-1	37,064	0.00%
2018/05/07	1	222.00	11	225.00	223.50	-10	37,006	-0.03%
2018/05/04	0	0.00	16	221.00	223.00	-16	37,110	-0.04%
2018/05/03	0	0.00	1	220.50	220.50	-1	37,294	0.00%
2018/05/02	6	224.50	0	0.00	223.00	6	37,478	0.02%
2018/04/30	0	0.00	6	224.42	227.00	-6	37,532	-0.02%
2018/04/27	1	222.50	0	0.00	223.50	1	37,613	0.00%
2018/04/26	1	225.00	0	0.00	222.00	1	37,760	0.00%
2018/04/25	14.1	224.94	0	0.00	225.00	14.1	37,796	0.04%
2018/04/24	0	0.00	1	225.00	227.00	-1	37,849	0.00%
2018/04/23	3	226.33	0	0.00	226.50	3	37,800	0.01%
2018/04/20	27	230.00	1	231.00	229.00	26	36,980	0.07%
2018/04/19	1	242.00	28	243.41	244.50	-27	35,299	-0.08%
2018/04/18	20	238.00	0	0.00	238.00	20	35,126	0.06%
2018/04/17	10	238.40	0	0.00	238.00	10	34,926	0.03%
2018/04/13	0	0.00	10	246.00	244.50	-10	34,619	-0.03%
2018/04/12	10	245.00	0	0.00	245.00	10	34,627	0.03%
2018/04/11	0	0.00	20	248.00	248.00	-20	34,661	-0.06%
2018/04/10	20	245.50	0	0.00	245.50	20	34,785	0.06%
2018/03/31	0	0.00	40	247.75	247.50	-40	34,507	-0.12%
2018/03/30	0	0.00	1	247.00	246.00	-1	34,655	0.00%
2018/03/29	1	244.00	0	0.00	244.00	1	34,601	0.00%
2018/03/28	41	245.26	0	0.00	245.00	41	34,075	0.12%
2018/03/27	1	247.00	0	0.00	251.00	1	33,899	0.00%
2018/03/26	3	243.33	0	0.00	243.50	3	33,692	0.01%
2018/03/22	40	251.50	1	254.00	251.50	39	33,070	0.12%
2018/03/20	1	252.00	0.7	253.00	253.00	0.3	33,090	0.00%
2018/03/19	0	0.00	1.2	254.93	255.00	-1.2	33,013	0.00%
2018/03/16	2	251.25	0	0.00	255.00	2	32,954	0.01%
2018/03/14	0	0.00	10	257.00	257.00	-10	32,291	-0.03%
2018/03/13	0	0.00	32	257.63	259.00	-32	32,532	-0.10%
2018/03/12	10	254.00	1	254.50	254.00	9	32,664	0.03%
2018/03/09	30	250.50	0	0.00	250.50	30	32,824	0.09%
2018/03/08	1	249.50	22	250.98	249.50	-21	32,997	-0.06%
2018/03/02	1	239.00	0	0.00	240.00	1	34,446	0.00%
2018/03/01	0	0.00	0.6	245.00	243.00	-0.6	34,659	0.00%
2018/02/23	0	0.00	36	244.76	245.00	-36	33,597	-0.11%
2018/02/08	9.4	238.57	0	0.00	238.50	9.4	31,259	0.03%
2018/02/07	21	240.00	0	0.00	240.00	21	31,221	0.07%
2018/02/06	2.1	239.08	0	0.00	239.00	2.1	30,169	0.01%
2018/02/05	0	0.00	1	252.00	253.00	-1	28,665	0.00%
2018/02/02	1	256.00	1	258.00	259.50	0	28,141	0.00%
2018/02/01	0	0.00	1	259.00	259.50	-1	28,051	0.00%
2018/01/31	0	0.00	2	256.25	255.00	-2	27,779	-0.01%
2018/01/30	3	253.67	0	0.00	253.00	3	27,379	0.01%
2018/01/29	35	258.50	0	0.00	258.50	35	27,115	0.13%
2018/01/25	0	0.00	1	262.00	258.00	-1	26,495	0.00%
2018/01/24	3.3	260.89	30	258.00	258.00	-26.7	26,090	-0.10%
2018/01/23	10	263.50	1	263.00	266.00	9	25,771	0.03%
2018/01/22	11	259.55	2.1	259.28	261.50	9	25,676	0.03%
2018/01/19	0	0.00	15.1	253.00	255.50	-15.1	25,252	-0.06%
2018/01/18	1	246.00	1	247.00	248.50	0	24,628	0.00%
2018/01/17	0	0.00	20	242.00	242.00	-20	24,080	-0.08%
2018/01/16	0.1	240.00	6.1	239.50	240.50	-6	23,694	-0.03%
2018/01/12	40	237.00	0	0.00	237.00	40	23,548	0.17%
2018/01/11	1.1	233.18	0	0.00	235.00	1.1	23,580	0.00%
2018/01/08	0	0.00	1	242.00	242.00	-1	23,468	0.00%
2018/01/04	1	239.50	30	239.50	239.50	-29	23,848	-0.12%
2018/01/03	10	236.50	1.1	236.50	237.00	8.9	24,422	0.04%
2018/01/02	0	0.00	0.1	232.00	232.50	-0.1	24,194	0.00%