台積電 (2330)-統一-板橋券商分點個股進出

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
864
漲跌
▲23
漲幅
+2.73%
成交量
36,557張
產業
上市半導體類股
9635人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台積電 (2330)籌碼相關－統一-板橋券商分點個股進出

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-板橋券商分點個股進出
統一-板橋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
2024/05/22	2	862.87	10.4	856.76	864.00	-8.4	39,973	-0.02%
2024/05/21	0	834.31	2.1	838.95	841.00	-2.1	39,914	-0.01%
2024/05/20	2.1	832.38	0	832.80	835.00	2.1	40,095	0.01%
2024/05/17	1.1	834.27	6.1	843.79	835.00	-4.9	40,117	-0.01%
2024/05/16	0.1	847.30	2.2	845.93	841.00	-2.1	40,253	-0.01%
2024/05/15	2.1	841.49	7.4	840.33	839.00	-5.3	40,258	-0.01%
2024/05/14	1	816.92	1.2	821.19	825.00	-0.2	41,481	0.00%
2024/05/13	0	0.00	52.1	819.94	819.00	-52.1	41,736	-0.12%
2024/05/10	0	0.00	0.2	806.36	802.00	-0.2	41,595	0.00%
2024/05/09	0.4	798.43	1	800.00	796.00	-0.6	41,926	0.00%
2024/05/08	0	0.00	12	800.75	802.00	-12	42,249	-0.03%
2024/05/07	1.1	799.65	21.5	798.35	800.00	-20.4	42,488	-0.05%
2024/05/06	0.1	789.85	2	792.49	786.00	-1.9	42,386	0.00%
2024/05/03	0.3	778.00	1	785.00	780.00	-0.7	42,528	0.00%
2024/05/02	52.3	780.87	0	0.00	772.00	52.3	42,896	0.12%
2024/04/30	0.1	790.10	16.1	798.57	790.00	-16	42,664	-0.04%
2024/04/29	1.2	793.82	35.1	791.94	795.00	-33.9	42,697	-0.08%
2024/04/26	0.1	783.00	5.4	784.06	782.00	-5.3	43,335	-0.01%
2024/04/25	5.3	766.14	0	0.00	766.00	5.3	45,474	0.01%
2024/04/24	1	780.06	2.2	776.56	783.00	-1.1	45,451	0.00%
2024/04/23	1	754.06	3	755.99	754.00	-2	45,504	0.00%
2024/04/22	13.7	744.38	5.2	750.51	742.00	8.5	45,451	0.02%
2024/04/19	57.7	757.62	7	761.00	750.00	50.7	45,029	0.11%
2024/04/18	3.3	808.52	1	806.00	804.00	2.3	43,123	0.01%
2024/04/17	4.6	800.15	0.1	801.72	804.00	4.5	42,797	0.01%
2024/04/16	12.6	789.20	3.5	791.86	788.00	9.1	42,440	0.02%
2024/04/15	4.3	809.20	6	808.66	806.00	-1.7	41,990	0.00%
2024/04/12	1	818.03	3	825.00	818.00	-2	41,638	0.00%
2024/04/11	0.5	816.18	0	816.00	820.00	0.4	41,415	0.00%
2024/04/10	2.3	813.04	0.1	817.00	815.00	2.3	41,251	0.01%
2024/04/09	4.5	813.11	15.5	813.27	819.00	-11	41,412	-0.03%
2024/04/08	3	789.00	2.4	789.92	783.00	0.6	40,900	0.00%
2024/04/03	1.2	779.18	0	0.00	780.00	1.2	40,670	0.00%
2024/04/02	1.1	788.91	4.3	786.47	790.00	-3.2	40,580	-0.01%
2024/04/01	2.1	770.24	0	0.00	770.00	2.1	40,503	0.01%
2024/03/29	0.1	773.12	3	777.00	779.00	-2.9	40,421	-0.01%
2024/03/28	4.4	773.41	1	772.00	769.00	3.4	40,274	0.01%
2024/03/27	0.2	781.02	0.5	781.00	779.00	-0.3	40,132	0.00%
2024/03/26	0.1	780.00	0.3	787.00	782.00	-0.2	40,235	0.00%
2024/03/25	0	782.00	1	781.00	780.00	-1	40,186	0.00%
2024/03/22	0.3	779.95	0	0.00	785.00	0.3	40,326	0.00%
2024/03/21	1	778.00	6.2	780.41	784.00	-5.2	40,250	-0.01%
2024/03/20	4.3	760.23	1	769.00	758.00	3.3	40,390	0.01%
2024/03/19	12.2	762.72	0	0.00	762.00	12.2	40,358	0.03%
2024/03/18	7.1	759.15	4	762.02	764.00	3.1	40,239	0.01%
2024/03/15	24.9	767.14	0	0.00	753.00	24.9	40,003	0.06%
2024/03/14	0	779.00	1.1	780.00	784.00	-1.1	39,238	0.00%
2024/03/13	2.1	780.48	3.1	781.29	779.00	-1	39,097	0.00%
2024/03/12	4.2	757.77	3	761.67	770.00	1.2	38,832	0.00%
2024/03/11	29.3	763.63	3	767.67	766.00	26.3	38,223	0.07%
2024/03/08	1.2	792.77	1	783.05	784.00	0.2	37,515	0.00%
2024/03/07	0.2	762.13	15	764.40	760.00	-14.8	36,513	-0.04%
2024/03/06	1.7	720.31	4.2	729.99	735.00	-2.5	35,786	-0.01%
2024/03/05	1.1	730.36	2.2	733.15	730.00	-1.1	35,845	0.00%
2024/03/04	4	719.50	67.8	718.52	725.00	-63.8	35,187	-0.18%
2024/03/01	0.1	690.00	0	0.00	689.00	0.1	34,147	0.00%
2024/02/29	5	690.80	1	695.00	690.00	4	34,066	0.01%
2024/02/27	0	695.71	1	697.00	698.00	-1	33,328	0.00%
2024/02/26	0	697.45	0	0.00	698.00	0	33,020	0.00%
2024/02/23	0	0.00	5.1	701.29	697.00	-5.1	32,906	-0.02%
2024/02/22	0	0.00	0	689.00	692.00	0	32,731	0.00%
2024/02/21	11.2	680.89	3	682.67	681.00	8.2	32,546	0.03%
2024/02/20	2.1	675.52	4	683.00	687.00	-1.9	32,404	-0.01%
2024/02/19	28	677.57	3.2	680.63	678.00	24.8	32,373	0.08%
2024/02/16	2.4	692.00	1.1	688.69	683.00	1.3	32,637	0.00%
2024/02/15	3.6	697.85	55.5	700.41	697.00	-51.9	32,260	-0.16%
2024/02/05	1	642.00	4.4	644.85	646.00	-3.4	31,111	-0.01%
2024/02/02	2	629.03	5	629.00	635.00	-3	30,594	-0.01%
2024/02/01	17.3	620.63	4	621.00	628.00	13.3	30,374	0.04%
2024/01/31	23.8	630.95	2.3	630.67	628.00	21.5	29,881	0.07%
2024/01/30	3.1	643.97	5.2	645.04	642.00	-2.2	29,440	-0.01%
2024/01/29	2	645.00	7.2	645.83	648.00	-5.2	29,324	-0.02%
2024/01/26	2	644.00	10	643.40	644.00	-8	29,119	-0.03%
2024/01/25	2	639.99	61.8	638.85	642.00	-59.8	28,924	-0.21%
2024/01/24	0.2	627.00	1.2	627.30	627.00	-1.1	28,285	0.00%
2024/01/23	0	624.00	0	626.00	628.00	0	28,269	0.00%
2024/01/22	2.1	625.01	7	625.86	626.00	-4.9	27,943	-0.02%
2024/01/19	1	619.00	73.7	622.11	626.00	-72.7	27,121	-0.27%
2024/01/18	0	0.00	0.1	587.00	588.00	-0.1	24,908	0.00%
2024/01/17	1	580.99	3	581.33	581.00	-2	24,732	-0.01%
2024/01/16	2	580.99	2	583.00	580.00	0	24,272	0.00%
2024/01/15	0	0.00	1.2	588.83	586.00	-1.2	24,197	0.00%
2024/01/12	3.4	581.24	8.2	585.50	584.00	-4.8	24,611	-0.02%
2024/01/11	0	0.00	1	587.00	586.00	-1	24,717	0.00%
2024/01/10	2.1	581.10	6	584.67	584.00	-3.9	24,757	-0.02%
2024/01/09	0	0.00	2	586.50	586.00	-2	24,846	-0.01%
2024/01/08	0	0.00	3.5	583.57	583.00	-3.5	24,802	-0.01%
2024/01/05	4.1	576.75	0	0.00	576.00	4.1	25,025	0.02%
2024/01/04	2.1	578.10	2.5	579.60	580.00	-0.4	25,291	0.00%
2024/01/03	7.2	580.47	0	0.00	578.00	7.2	25,813	0.03%
2024/01/02	6	590.17	13	591.77	593.00	-7	25,450	-0.03%
2023/12/29	2	589.00	2	593.00	593.00	0	25,432	0.00%
2023/12/28	2	591.00	2	591.50	593.00	0	25,597	0.00%
2023/12/27	5	589.00	10	589.60	592.00	-5	25,414	-0.02%
2023/12/26	0	0.00	2	585.50	586.00	-2	25,282	-0.01%
2023/12/25	0	581.00	3	582.67	581.00	-3	25,343	-0.01%
2023/12/22	1	581.00	1	581.00	582.00	0	25,464	0.00%
2023/12/21	4	576.51	0	0.00	577.00	4	25,591	0.02%
2023/12/20	1	584.98	1.1	586.73	585.00	-0.1	25,461	0.00%
2023/12/19	2	581.50	4.5	585.47	585.00	-2.5	25,310	-0.01%
2023/12/18	2	578.51	2	584.01	585.00	0	25,370	0.00%
2023/12/15	1.1	584.94	7.3	585.30	585.00	-6.2	25,345	-0.02%
2023/12/14	0.4	579.00	8	580.87	582.00	-7.6	24,755	-0.03%
2023/12/13	5	576.80	0	0.00	577.00	5	24,710	0.02%
2023/12/12	1	579.00	5	579.80	578.00	-4	25,035	-0.02%
2023/12/11	3.5	571.61	0	0.00	574.00	3.5	24,831	0.01%
2023/12/08	3.1	574.02	7	575.86	570.00	-4	24,645	-0.02%
2023/12/07	15.1	569.06	1	569.98	566.00	14	24,353	0.06%
2023/12/06	2	570.50	1	572.00	570.00	1	24,250	0.00%
2023/12/05	3.1	569.00	2	568.00	570.00	1.1	24,146	0.00%
2023/12/04	6.3	572.72	2	578.50	574.00	4.3	24,120	0.02%
2023/12/01	3	575.66	1	579.00	579.00	2	23,907	0.01%
2023/11/30	2	571.00	0.2	573.67	577.00	1.9	23,643	0.01%
2023/11/29	0.6	573.82	0	0.00	574.00	0.6	23,015	0.00%
2023/11/28	10.1	569.03	1	575.00	575.00	9.1	22,828	0.04%
2023/11/27	12	570.59	0	0.00	568.00	12	23,063	0.05%
2023/11/24	6	574.50	0	0.00	575.00	6	23,006	0.03%
2023/11/23	10	574.70	0	575.00	578.00	10	23,014	0.04%
2023/11/22	33.1	575.97	0	0.00	577.00	33.1	22,923	0.14%
2023/11/21	5	584.00	10.3	583.99	585.00	-5.3	22,959	-0.02%
2023/11/20	6	576.17	2	576.00	577.00	4	22,748	0.02%
2023/11/17	5	580.20	131	579.07	580.00	-126	22,725	-0.55%	大賣/鉅額交易
2023/11/16	1	579.02	1.2	582.54	583.00	-0.2	22,602	0.00%
2023/11/15	1	576.00	65.2	580.00	581.00	-64.2	22,408	-0.29%
2023/11/14	0	0.00	33.4	573.75	572.00	-33.4	21,864	-0.15%
2023/11/13	0	0.00	36.5	575.42	571.00	-36.5	21,885	-0.17%
2023/11/10	0	0.00	2	556.97	557.00	-2	21,625	-0.01%
2023/11/09	0	0.00	2	553.50	557.00	-2	21,644	-0.01%
2023/11/08	1	556.96	2.1	554.54	556.00	-1	21,773	0.00%
2023/11/07	0	0.00	1	555.00	555.00	-1	21,811	0.00%
2023/11/06	0	0.00	9.2	554.67	550.00	-9.2	21,863	-0.04%
2023/11/03	1	549.00	52	546.56	549.00	-51	21,616	-0.24%
2023/11/02	3	542.00	3.4	538.88	547.00	-0.4	21,676	0.00%
2023/11/01	0	529.30	0	0.00	528.00	0	21,426	0.00%
2023/10/31	14.5	530.55	1.2	529.00	529.00	13.3	21,637	0.06%
2023/10/30	11.2	530.65	0	0.00	532.00	11.2	21,635	0.05%
2023/10/27	0.5	533.00	3	533.33	533.00	-2.5	21,549	-0.01%
2023/10/26	11.5	532.34	4	532.50	531.00	7.5	21,691	0.03%
2023/10/25	3	551.00	1	550.00	544.00	2	21,530	0.01%
2023/10/24	1	543.00	0.1	546.00	544.00	0.9	21,458	0.00%
2023/10/23	2	544.00	4	544.75	544.00	-2	21,430	-0.01%
2023/10/20	0	0.00	3.1	550.33	556.00	-3.1	21,377	-0.01%
2023/10/19	1	545.00	2	545.00	546.00	-1	21,032	0.00%
2023/10/18	9.3	544.53	0	0.00	540.00	9.3	21,428	0.04%
2023/10/17	1	550.01	7.1	550.57	551.00	-6	21,240	-0.03%
2023/10/16	3.3	544.05	0.4	544.00	545.00	2.9	21,309	0.01%
2023/10/13	0	0.00	2	552.00	553.00	-2	21,326	-0.01%
2023/10/12	0	0.00	19.9	547.76	550.00	-19.9	21,037	-0.09%
2023/10/11	1	542.00	5	542.19	544.00	-4	20,854	-0.02%
2023/10/06	2	531.00	0	530.00	532.00	2	20,500	0.01%
2023/10/05	0	0.00	7	524.29	528.00	-7	20,505	-0.03%
2023/10/04	13.9	520.96	0	0.00	520.00	13.9	20,386	0.07%
2023/10/03	8.7	529.47	5	530.60	529.00	3.7	20,221	0.02%
2023/10/02	0	529.00	2	533.00	533.00	-2	20,293	-0.01%
2023/09/28	4.4	522.57	0	525.00	523.00	4.4	20,345	0.02%
2023/09/27	0.1	521.98	4.4	521.09	522.00	-4.3	20,265	-0.02%
2023/09/26	7.4	521.03	0	0.00	519.00	7.4	20,271	0.04%
2023/09/25	2.3	525.71	2	526.00	525.00	0.2	20,079	0.00%
2023/09/22	11.7	523.40	1	522.00	522.00	10.7	20,171	0.05%
2023/09/21	19.4	528.81	12	528.00	527.00	7.4	19,970	0.04%
2023/09/20	13.8	536.28	4	536.00	535.00	9.8	19,742	0.05%
2023/09/19	4.5	538.57	3	539.00	538.00	1.5	19,690	0.01%
2023/09/18	14.5	543.17	0	0.00	540.00	14.5	19,827	0.07%
2023/09/15	0	0.00	0.1	550.00	558.00	-0.1	19,578	0.00%
2023/09/14	0	0.00	4	546.00	550.00	-4	19,139	-0.02%
2023/09/13	6	542.33	0	546.00	541.00	6	19,092	0.03%
2023/09/12	15	537.13	2	542.00	544.00	13	19,458	0.07%
2023/09/11	9.2	536.81	1	537.00	536.00	8.2	19,647	0.04%
2023/09/08	23.2	537.24	1.1	537.18	539.00	22.1	19,796	0.11%
2023/09/07	1.5	546.31	0	0.00	542.00	1.5	20,476	0.01%
2023/09/06	1.1	550.09	0	0.00	550.00	1.1	20,571	0.01%
2023/09/05	3	551.33	0	0.00	552.00	3	20,653	0.01%
2023/09/04	0	0.00	3	554.33	557.00	-3	20,834	-0.01%
2023/09/01	0	549.00	0	0.00	548.00	0	21,135	0.00%
2023/08/31	6	550.83	0	0.00	549.00	6	21,244	0.03%
2023/08/30	1	559.00	1	557.00	555.00	0	20,850	0.00%
2023/08/29	0.1	548.07	0	0.00	552.00	0.1	21,101	0.00%
2023/08/28	1	550.00	2	551.50	549.00	-1	21,334	0.00%
2023/08/25	7.7	547.91	0	0.00	546.00	7.7	22,536	0.03%
2023/08/24	1	563.00	3.3	560.91	564.00	-2.3	22,803	-0.01%
2023/08/23	2.1	549.57	3	547.68	552.00	-0.9	23,325	0.00%
2023/08/22	1	540.00	0	542.00	541.00	1	24,576	0.00%
2023/08/21	2.3	536.29	1.1	535.09	537.00	1.2	25,396	0.00%
2023/08/18	4	540.25	2.6	542.54	539.00	1.4	25,437	0.01%
2023/08/17	1	540.00	0	546.00	544.00	1	25,471	0.00%
2023/08/16	2.4	538.21	6.6	540.15	542.00	-4.2	25,376	-0.02%
2023/08/15	4	541.50	3	542.00	542.00	1	25,440	0.00%
2023/08/14	1.2	538.39	0	0.00	541.00	1.2	25,923	0.00%
2023/08/11	0.4	551.29	0	0.00	546.00	0.4	26,265	0.00%
2023/08/10	1.1	551.09	0	0.00	551.00	1.1	26,324	0.00%
2023/08/09	1.2	554.00	4	555.25	554.00	-2.8	26,248	-0.01%
2023/08/08	3.1	553.65	0	0.00	552.00	3.1	26,315	0.01%
2023/08/07	0	0.00	2	559.50	558.00	-2	26,222	-0.01%
2023/08/04	5.3	554.71	0	0.00	554.00	5.3	26,296	0.02%
2023/08/02	0.1	561.00	0	0.00	561.00	0.1	26,129	0.00%
2023/07/31	6.2	562.55	2	563.00	565.00	4.2	25,744	0.02%
2023/07/28	1.1	566.32	0.3	570.00	567.00	0.8	25,560	0.00%
2023/07/27	0.1	569.00	4	569.50	569.00	-4	25,440	-0.02%
2023/07/26	0.1	567.48	0	0.00	566.00	0.1	25,492	0.00%
2023/07/25	0.2	565.00	1	569.00	569.00	-0.8	25,684	0.00%
2023/07/24	0.3	561.00	1	557.00	558.00	-0.7	25,850	0.00%
2023/07/21	9.9	560.24	0	0.00	560.00	9.9	25,950	0.04%
2023/07/19	86	584.10	2	584.00	581.00	84	25,816	0.33%
2023/07/18	3	584.38	1	586.00	581.00	2	25,858	0.01%
2023/07/17	1	587.02	0	587.00	591.00	1	25,796	0.00%
2023/07/14	0	0.00	2.3	589.78	591.00	-2.3	25,918	-0.01%
2023/07/13	2	585.00	11.5	586.63	585.00	-9.5	25,786	-0.04%
2023/07/12	0	0.00	2	575.00	578.00	-2	25,606	-0.01%
2023/07/11	0	0.00	2	573.00	577.00	-2	25,648	-0.01%
2023/07/10	1.3	565.68	8	568.25	565.00	-6.8	25,775	-0.03%
2023/07/07	2.1	565.07	2	565.50	565.00	0.1	25,865	0.00%
2023/07/06	13.4	571.21	3	570.67	565.00	10.4	25,930	0.04%
2023/07/05	0.1	580.00	0.1	580.00	582.00	0.1	25,578	0.00%
2023/07/04	0	0.00	1.1	583.92	585.00	-1.1	25,472	0.00%
2023/07/03	5	579.00	2	579.00	579.00	3	25,609	0.01%
2023/06/30	1.1	569.09	0	0.00	576.00	1.1	25,755	0.00%
2023/06/29	1.1	574.73	1.2	578.00	573.00	-0.1	25,697	0.00%
2023/06/28	0.7	575.43	3	575.00	574.00	-2.3	25,703	-0.01%
2023/06/27	4.2	570.14	4	574.50	572.00	0.2	25,687	0.00%
2023/06/26	2.1	575.05	0	0.00	574.00	2.1	25,597	0.01%
2023/06/21	1.1	578.21	1	583.00	581.00	0.1	25,510	0.00%
2023/06/20	1	581.00	1	584.00	583.00	0	25,594	0.00%
2023/06/19	1.2	583.92	0	583.00	583.00	1.2	26,029	0.00%
2023/06/16	2.2	584.18	0	0.00	589.00	2.2	26,095	0.01%
2023/06/15	0	0.00	4.1	590.49	591.00	-4.1	25,657	-0.02%
2023/06/14	2	588.50	0.2	589.00	590.00	1.8	25,753	0.01%
2023/06/13	1.1	590.00	3.5	590.21	593.00	-2.4	25,726	-0.01%
2023/06/12	3	573.33	10.8	573.07	574.00	-7.8	25,178	-0.03%
2023/06/09	0	0.00	6.1	564.52	565.00	-6.1	25,079	-0.02%
2023/06/08	7.7	562.44	3	564.67	559.00	4.7	25,120	0.02%
2023/06/07	0	0.00	1.3	565.38	568.00	-1.3	25,136	-0.01%
2023/06/06	0	0.00	1	560.00	560.00	-1	25,036	0.00%
2023/06/05	0.1	556.00	3	556.33	555.00	-2.9	25,107	-0.01%
2023/06/02	0	0.00	1	560.00	562.00	-1	25,241	0.00%
2023/06/01	2.4	551.00	2	550.50	551.00	0.4	25,103	0.00%
2023/05/31	2.7	558.19	0.1	558.20	558.00	2.7	25,083	0.01%
2023/05/30	2	564.00	0.2	565.00	566.00	1.8	24,007	0.01%
2023/05/29	0.1	565.02	0.5	566.22	568.00	-0.4	23,997	0.00%
2023/05/26	1	568.00	16.6	564.83	566.00	-15.6	23,782	-0.07%
2023/05/25	3	541.00	9.4	541.87	543.00	-6.4	22,609	-0.03%
2023/05/24	0	0.00	3	526.67	525.00	-3	21,955	-0.01%
2023/05/23	0	527.00	1.2	527.26	530.00	-1.2	21,862	-0.01%
2023/05/19	0	529.50	7.8	531.34	532.00	-7.8	22,050	-0.04%
2023/05/18	0	0.00	13.4	530.62	530.00	-13.4	22,015	-0.06%
2023/05/17	0	0.00	20.4	518.08	519.00	-20.4	22,326	-0.09%
2023/05/16	1.1	506.95	5.1	504.61	505.00	-4.1	22,000	-0.02%
2023/05/15	0	497.00	2	497.00	495.50	-2	22,027	-0.01%
2023/05/12	2	499.50	0	0.00	496.00	2	22,278	0.01%
2023/05/11	2	499.50	0	0.00	499.00	2	22,285	0.01%
2023/05/10	4	501.26	0	0.00	503.00	4	22,646	0.02%
2023/05/09	0	507.00	2	508.00	510.00	-2	22,723	-0.01%
2023/05/08	5	505.00	2	505.00	504.00	3	22,966	0.01%
2023/05/05	0	0.00	1	499.50	500.00	-1	23,305	0.00%
2023/05/04	0	497.00	0	0.00	498.00	0	23,897	0.00%
2023/05/03	3	496.50	0	0.00	496.00	3	24,239	0.01%
2023/05/02	11	499.95	0	0.00	501.00	11	25,256	0.04%
2023/04/28	0	500.00	0.2	500.00	502.00	-0.2	27,073	0.00%
2023/04/27	0.2	491.84	0	0.00	493.50	0.2	27,121	0.00%
2023/04/26	1.2	492.24	0.5	493.50	491.50	0.8	27,201	0.00%
2023/04/25	5.5	501.55	0	0.00	498.00	5.5	27,974	0.02%
2023/04/24	1.3	506.33	2	506.00	507.00	-0.7	27,708	0.00%
2023/04/21	3	514.00	1	519.00	511.00	2	27,776	0.01%
2023/04/20	5	512.00	7	514.43	513.00	-2	27,903	-0.01%
2023/04/19	3.4	510.31	2	513.00	510.00	1.4	28,393	0.01%
2023/04/18	3	515.33	3	517.00	515.00	0	28,390	0.00%
2023/04/17	4	517.00	0	0.00	520.00	4	28,529	0.01%
2023/04/14	0	517.29	2.4	518.85	516.00	-2.3	28,605	-0.01%
2023/04/13	4	513.94	0	0.00	510.00	4	28,552	0.01%
2023/04/12	5.5	519.01	1	520.00	520.00	4.5	28,488	0.02%
2023/04/11	0	0.00	1.3	525.00	524.00	-1.3	28,475	0.00%
2023/04/10	0.1	529.17	2	531.00	529.00	-1.9	28,640	-0.01%
2023/04/07	0.4	530.50	0	0.00	531.00	0.4	28,687	0.00%
2023/04/06	0	529.00	0	0.00	530.00	0	28,691	0.00%
2023/03/31	0.2	533.00	5	534.00	533.00	-4.8	28,682	-0.02%
2023/03/30	0	0.00	1	535.00	535.00	-1	28,524	0.00%
2023/03/29	1	528.00	2	528.00	530.00	-1	28,807	0.00%
2023/03/28	3	525.00	2	525.00	525.00	1	29,037	0.00%
2023/03/27	4	533.50	0.1	534.00	531.00	4	29,101	0.01%
2023/03/24	0	0.00	0.9	537.00	539.00	-0.9	29,626	0.00%
2023/03/23	2	537.00	5	535.40	538.00	-3	29,664	-0.01%
2023/03/22	0	0.00	5	528.68	533.00	-5	29,729	-0.02%
2023/03/20	2	513.00	4	513.00	512.00	-2	29,623	-0.01%
2023/03/17	0	515.00	8.5	516.76	518.00	-8.5	29,857	-0.03%
2023/03/16	3.2	507.72	5.2	507.40	505.00	-2	29,759	-0.01%
2023/03/15	2.3	513.33	0	0.00	511.00	2.3	30,002	0.01%
2023/03/14	2.3	511.45	3.1	512.03	510.00	-0.8	30,291	0.00%
2023/03/13	3.1	512.62	1.3	511.80	516.00	1.8	30,423	0.01%
2023/03/10	4.2	513.50	0	0.00	513.00	4.2	30,537	0.01%
2023/03/09	0.1	523.00	0.2	525.00	522.00	-0.1	30,832	0.00%
2023/03/08	5	520.20	0	0.00	521.00	5	31,424	0.02%
2023/03/07	2	521.00	0.1	524.14	524.00	1.9	31,652	0.01%
2023/03/06	2	521.00	1	521.00	521.00	1	31,886	0.00%
2023/03/03	4	518.01	0	0.00	516.00	4	32,186	0.01%
2023/03/02	1.1	519.88	0.3	519.00	519.00	0.8	32,254	0.00%
2023/03/01	2.1	518.70	5	516.40	522.00	-2.9	32,536	-0.01%
2023/02/24	0.2	516.73	1	524.00	511.00	-0.8	32,498	0.00%
2023/02/23	1.1	515.32	2	519.50	518.00	-0.9	32,298	0.00%
2023/02/22	2.2	506.66	4	507.00	507.00	-1.8	32,473	-0.01%
2023/02/21	5.2	514.97	2	515.00	516.00	3.2	32,815	0.01%
2023/02/20	2	517.49	8.3	515.31	517.00	-6.3	34,018	-0.02%
2023/02/17	5	517.37	3	517.33	518.00	2	35,571	0.01%
2023/02/16	0.2	526.00	2.5	529.00	528.00	-2.3	36,136	-0.01%
2023/02/15	8.9	526.10	3.4	523.59	525.00	5.5	36,969	0.01%
2023/02/14	1	544.00	4.1	544.73	545.00	-3.1	36,474	-0.01%
2023/02/13	1	539.00	2	540.00	541.00	-1	36,980	0.00%
2023/02/10	2.4	542.67	5.6	543.04	545.00	-3.2	37,131	-0.01%
2023/02/09	2.2	538.82	5.1	539.00	540.00	-2.9	37,247	-0.01%
2023/02/08	1	538.00	4.7	537.93	540.00	-3.7	37,407	-0.01%
2023/02/07	1.6	523.93	1	527.00	523.00	0.6	37,484	0.00%
2023/02/06	2.5	528.48	5.1	528.82	526.00	-2.6	37,468	-0.01%
2023/02/03	1	540.00	8	540.13	542.00	-7	37,646	-0.02%
2023/02/02	3	539.33	12.2	539.41	540.00	-9.2	37,759	-0.02%
2023/02/01	1	524.00	0	527.00	530.00	1	37,711	0.00%
2023/01/31	7.2	527.01	8.3	529.89	522.00	-1	37,910	0.00%
2023/01/30	0	539.00	23.4	539.08	543.00	-23.4	37,683	-0.06%
2023/01/17	1	502.99	3.5	501.13	503.00	-2.4	36,883	-0.01%
2023/01/16	0.3	504.00	15.5	504.84	505.00	-15.2	37,198	-0.04%
2023/01/13	3	499.50	45.4	503.31	500.00	-42.4	37,224	-0.11%
2023/01/12	0	0.00	13	486.58	486.50	-13	36,813	-0.04%
2023/01/11	2.1	483.99	1	484.00	484.50	1.1	37,236	0.00%
2023/01/10	2	484.50	3.2	484.92	486.00	-1.2	37,553	0.00%
2023/01/09	5	474.50	3.3	474.05	481.00	1.8	37,698	0.00%
2023/01/06	0.1	457.50	1	459.00	458.50	-0.9	37,829	0.00%
2023/01/05	0.1	456.50	1	457.00	458.50	-0.9	38,114	0.00%
2023/01/04	1.2	449.75	1	453.46	449.50	0.1	38,613	0.00%
2023/01/03	1	449.52	0	0.00	453.00	1	39,888	0.00%
2022/12/30	2	452.00	5	452.00	448.50	-3	40,170	-0.01%
2022/12/29	2.1	443.50	2	446.50	446.00	0.1	40,314	0.00%
2022/12/28	0.5	448.77	1.1	447.73	451.00	-0.6	40,705	0.00%
2022/12/27	0	0.00	1.1	458.05	457.00	-1.1	40,835	0.00%
2022/12/26	2	456.50	5.3	456.50	456.50	-3.3	41,264	-0.01%
2022/12/23	2.1	456.26	0	0.00	455.00	2.1	41,920	0.01%
2022/12/22	2	466.50	1	466.50	468.00	1	42,189	0.00%
2022/12/21	0	0.00	0	461.50	459.00	0	42,527	0.00%
2022/12/20	2.2	459.38	0.1	458.00	457.50	2.1	42,340	0.00%
2022/12/19	1	467.01	0	0.00	466.50	1	42,359	0.00%
2022/12/16	1.7	469.05	0	0.00	471.00	1.7	42,503	0.00%
2022/12/15	0	0.00	1.1	478.14	480.50	-1.1	42,205	0.00%
2022/12/14	1	479.50	0.2	479.13	480.50	0.8	42,204	0.00%
2022/12/13	18.2	474.43	1	472.50	471.50	17.2	42,024	0.04%
2022/12/12	4.3	475.48	0	0.00	475.00	4.3	41,755	0.01%
2022/12/09	1	481.50	3	478.85	481.50	-2	42,057	0.00%
2022/12/08	3.1	471.77	0.1	472.00	471.50	3.1	42,010	0.01%
2022/12/07	11.1	477.92	1	483.00	475.00	10.1	41,933	0.02%
2022/12/06	4.3	482.80	1	483.00	478.00	3.3	41,599	0.01%
2022/12/05	1	491.00	0.1	495.00	489.00	0.9	41,283	0.00%
2022/12/02	2.1	493.73	4	495.50	492.50	-2	41,276	0.00%
2022/12/01	5	504.80	5.3	505.06	498.50	-0.3	41,382	0.00%
2022/11/30	0	0.00	1	488.50	490.00	-1	40,964	0.00%
2022/11/29	4	475.02	2.1	483.55	487.00	1.9	40,277	0.00%
2022/11/28	3.6	486.66	4.5	483.00	480.50	-0.9	40,140	0.00%
2022/11/25	0	495.50	10.2	494.87	498.00	-10.2	40,144	-0.03%
2022/11/24	0.1	493.00	5.2	494.55	496.00	-5	40,134	-0.01%
2022/11/23	3	493.00	6.1	492.00	492.00	-3	40,081	-0.01%
2022/11/22	3	482.50	10.1	485.47	491.00	-7	39,966	-0.02%
2022/11/21	3	483.34	3	483.50	482.00	0	39,560	0.00%
2022/11/18	4	488.52	12.1	491.36	487.00	-8	39,221	-0.02%
2022/11/17	9.5	481.89	8	482.81	485.00	1.5	38,864	0.00%
2022/11/16	13.7	488.61	10.3	487.48	487.00	3.3	38,432	0.01%
2022/11/15	5.2	474.18	12.9	470.66	480.00	-7.7	37,352	-0.02%
2022/11/14	7	446.64	2.3	448.26	445.00	4.7	35,699	0.01%
2022/11/11	4	440.13	13.2	439.24	441.50	-9.2	34,964	-0.03%
2022/11/10	7	408.00	4	408.64	407.50	3	34,084	0.01%
2022/11/09	4	411.50	10.2	413.03	417.00	-6.2	33,896	-0.02%
2022/11/08	1	397.50	22	398.30	399.00	-21	33,380	-0.06%
2022/11/07	2	390.25	4	389.75	390.00	-2	33,175	-0.01%
2022/11/04	5.1	381.76	0	0.00	382.00	5.1	32,981	0.02%
2022/11/03	5.1	385.01	1	384.50	384.00	4.1	32,855	0.01%
2022/11/02	0	0.00	3	392.50	395.00	-3	32,546	-0.01%
2022/11/01	4.5	389.29	4	391.13	391.50	0.5	32,493	0.00%
2022/10/31	4	384.38	8	386.00	390.00	-4	32,349	-0.01%
2022/10/28	3.7	378.46	0	0.00	379.50	3.7	32,143	0.01%
2022/10/27	2	386.97	11.2	385.86	385.50	-9.2	31,934	-0.03%
2022/10/26	11.3	375.27	14	376.57	376.00	-2.7	31,837	-0.01%
2022/10/25	16.2	375.00	1	374.00	371.00	15.2	31,259	0.05%
2022/10/24	6.4	391.23	5	389.80	387.00	1.4	30,471	0.00%
2022/10/21	17.5	391.33	7	391.36	389.50	10.5	30,258	0.03%
2022/10/20	21.2	389.22	20	389.58	397.50	1.2	29,946	0.00%
2022/10/19	8.3	397.94	3	396.17	395.50	5.3	29,365	0.02%
2022/10/18	2	402.00	2.1	405.40	407.00	-0.1	28,847	0.00%
2022/10/17	5.8	397.97	2	399.50	397.00	3.8	28,600	0.01%
2022/10/14	2	412.50	6	414.23	412.00	-4	28,282	-0.01%
2022/10/13	6.1	398.35	3	401.17	395.00	3.1	27,964	0.01%
2022/10/12	8.2	398.25	2	399.00	397.50	6.2	27,663	0.02%
2022/10/11	11	406.72	3	403.83	401.50	8	27,423	0.03%
2022/10/07	9.6	442.67	5	439.50	438.00	4.6	26,691	0.02%
2022/10/06	0	0.00	6	448.25	451.00	-6	26,693	-0.02%
2022/10/05	5	445.30	3.1	444.79	445.00	1.9	26,921	0.01%
2022/10/04	11.2	428.87	1	429.00	429.00	10.2	26,530	0.04%
2022/10/03	14.4	418.12	15	419.97	417.00	-0.6	26,223	0.00%
2022/09/30	19.6	425.55	16.9	425.30	422.00	2.7	26,254	0.01%
2022/09/29	8.6	438.77	0	0.00	435.00	8.6	26,253	0.03%
2022/09/28	5.6	441.82	0	439.50	438.00	5.6	26,244	0.02%
2022/09/27	1	447.51	2	446.00	448.00	-1	26,506	0.00%
2022/09/26	0.3	446.12	15.1	446.12	446.50	-14.8	26,962	-0.06%
2022/09/23	11.4	456.49	0	0.00	455.00	11.4	27,451	0.04%
2022/09/22	3.3	463.04	5	461.90	464.50	-1.7	27,727	-0.01%
2022/09/21	5	471.00	0	0.00	471.00	5	27,741	0.02%
2022/09/20	1	476.50	3	477.33	476.50	-2	27,593	-0.01%
2022/09/19	0.3	469.88	0	0.00	467.00	0.3	27,894	0.00%
2022/09/16	1.2	470.51	1	470.50	472.00	0.2	28,073	0.00%
2022/09/15	9.4	476.90	4	477.38	476.50	5.4	28,147	0.02%
2022/09/14	4.1	479.66	0	0.00	480.00	4.1	28,278	0.01%
2022/09/13	0	0.00	0.5	493.53	493.00	-0.5	28,455	0.00%
2022/09/12	0	489.00	1	490.50	486.50	-1	28,749	0.00%
2022/09/08	0.8	475.22	0	0.00	475.00	0.8	29,113	0.00%
2022/09/07	16.4	473.70	1	474.50	472.50	15.4	29,096	0.05%
2022/09/06	0	0.00	1	488.50	489.00	-1	29,112	0.00%
2022/09/05	0.1	485.96	0	0.00	486.00	0.1	29,439	0.00%
2022/09/02	9.4	486.27	0	0.00	485.00	9.4	29,720	0.03%
2022/09/01	9.7	492.86	3	492.00	490.50	6.7	29,578	0.02%
2022/08/31	1	494.05	0	0.00	505.00	1	29,198	0.00%
2022/08/30	9.2	497.95	3	498.50	496.00	6.2	28,856	0.02%
2022/08/29	7.3	498.04	1	499.50	498.50	6.3	28,778	0.02%
2022/08/26	0.1	511.33	2	514.00	512.00	-1.9	28,629	-0.01%
2022/08/25	1	505.03	1	509.00	508.00	0	28,769	0.00%
2022/08/24	2	503.50	0	0.00	503.00	2	29,098	0.01%
2022/08/23	4	503.75	0	0.00	504.00	4	30,061	0.01%
2022/08/22	2.1	511.52	1	510.00	510.00	1.1	30,315	0.00%
2022/08/19	1	519.00	1	522.00	519.00	0	30,432	0.00%
2022/08/18	6	519.84	0.2	520.00	520.00	5.8	30,670	0.02%
2022/08/17	0	524.00	3.1	525.03	527.00	-3.1	30,742	-0.01%
2022/08/16	0.1	524.00	1	524.98	525.00	-0.9	30,586	0.00%
2022/08/15	2	523.00	3.5	522.29	523.00	-1.5	30,524	0.00%
2022/08/12	2	517.00	4	516.00	517.00	-2	30,547	-0.01%
2022/08/11	0.1	511.00	1	512.00	514.00	-0.9	30,704	0.00%
2022/08/10	2.1	501.08	0	0.00	500.00	2.1	30,818	0.01%
2022/08/09	2.1	506.66	1	507.00	510.00	1.1	30,879	0.00%
2022/08/08	0	512.00	5	512.80	512.00	-5	30,879	-0.02%
2022/08/05	2	512.01	7.2	513.47	516.00	-5.2	31,041	-0.02%
2022/08/03	1	495.00	4	497.50	501.00	-3	31,051	-0.01%
2022/08/02	2.4	491.72	0	0.00	492.00	2.4	31,285	0.01%
2022/08/01	3	502.67	11	501.27	504.00	-8	31,013	-0.03%
2022/07/29	0	0.00	2	509.00	509.00	-2	31,151	-0.01%
2022/07/28	2	502.00	4.2	505.71	501.00	-2.2	31,006	-0.01%
2022/07/27	0	0.00	5	499.80	502.00	-5	30,718	-0.02%
2022/07/26	1	493.98	3	495.00	495.00	-2	30,869	-0.01%
2022/07/25	1	498.51	0	0.00	499.50	1	31,179	0.00%
2022/07/22	0	501.00	2	503.50	503.00	-2	31,681	-0.01%
2022/07/21	7	496.29	4.5	497.89	501.00	2.5	32,190	0.01%
2022/07/20	6	496.42	19	496.61	495.00	-13	32,415	-0.04%
2022/07/19	8	489.88	2	489.50	491.00	6	32,545	0.02%
2022/07/18	3	490.86	3	494.17	495.50	0	32,701	0.00%
2022/07/15	2	485.00	8.5	489.75	492.50	-6.5	32,356	-0.02%
2022/07/14	2	465.76	3.1	470.05	475.00	-1	31,952	0.00%
2022/07/13	2	470.75	4.5	470.56	470.50	-2.5	31,697	-0.01%
2022/07/12	3.1	450.52	17	450.76	449.50	-13.9	31,226	-0.04%
2022/07/11	3	464.67	0	0.00	462.00	3	31,311	0.01%
2022/07/08	2	464.26	28	466.07	467.00	-26	31,263	-0.08%
2022/07/07	4	451.38	7	451.14	457.50	-3	31,229	-0.01%
2022/07/06	3.2	437.70	4	441.75	435.50	-0.8	30,937	0.00%
2022/07/05	10.2	444.69	3	442.00	446.00	7.2	30,873	0.02%
2022/07/04	25.6	444.63	8	444.31	440.00	17.6	30,506	0.06%
2022/07/01	37.5	460.22	5	459.60	453.50	32.5	30,347	0.11%
2022/06/30	5.1	481.33	0	0.00	476.00	5.1	29,946	0.02%
2022/06/29	4.1	492.48	0	497.00	491.00	4.1	29,671	0.01%
2022/06/28	1	497.02	2.1	497.31	497.50	-1.1	29,540	0.00%
2022/06/27	0	504.00	3	501.83	498.50	-3	29,972	-0.01%
2022/06/24	1	486.01	0	0.00	486.50	1	29,589	0.00%
2022/06/23	2.8	489.72	1.6	485.68	485.50	1.2	29,563	0.00%
2022/06/22	5.6	496.82	2.1	494.81	494.50	3.5	29,273	0.01%
2022/06/21	3	501.17	0	0.00	505.00	3	29,091	0.01%
2022/06/20	5.8	499.22	1.1	499.38	498.00	4.8	28,969	0.02%
2022/06/17	10.9	501.24	2	501.00	501.00	8.9	28,737	0.03%
2022/06/16	1.4	512.03	3.2	511.48	508.00	-1.8	28,369	-0.01%
2022/06/15	4.6	511.01	1	509.00	509.00	3.6	28,692	0.01%
2022/06/14	6.4	510.57	0	0.00	513.00	6.4	29,113	0.02%
2022/06/13	14.7	516.36	6	517.67	516.00	8.7	29,231	0.03%
2022/06/10	4.2	531.05	1	531.00	530.00	3.2	29,915	0.01%
2022/06/09	1	539.00	6	540.00	541.00	-5	30,121	-0.02%
2022/06/08	1	543.99	0	0.00	544.00	1	30,495	0.00%
2022/06/07	0.1	535.63	0	536.00	535.00	0.1	30,939	0.00%
2022/06/06	1	538.02	0.1	542.91	540.00	0.9	31,482	0.00%
2022/06/02	5.5	540.73	2	542.00	540.00	3.5	32,503	0.01%
2022/06/01	4	552.00	5	550.00	549.00	-1	33,586	0.00%
2022/05/31	0.2	543.00	2	560.00	560.00	-1.9	34,031	-0.01%
2022/05/30	1	541.97	15.1	542.25	547.00	-14.1	33,392	-0.04%
2022/05/27	0	0.00	0.3	527.56	530.00	-0.3	33,493	0.00%
2022/05/26	4.9	517.27	1	513.00	514.00	3.9	34,140	0.01%
2022/05/25	0	0.00	1	527.00	524.00	-1	35,151	0.00%
2022/05/24	0	0.00	1	523.00	520.00	-1	36,006	0.00%
2022/05/23	0.1	529.00	0	0.00	528.00	0.1	36,242	0.00%
2022/05/20	0.1	529.00	0.1	529.17	530.00	0	36,525	0.00%
2022/05/19	0	523.62	0	0.00	522.00	0	36,544	0.00%
2022/05/18	3.1	536.71	0	0.00	538.00	3.1	36,409	0.01%
2022/05/17	5	532.00	1.2	528.27	530.00	3.8	36,201	0.01%
2022/05/16	1	522.02	0.2	521.88	520.00	0.9	36,213	0.00%
2022/05/13	0.2	510.42	1	509.02	511.00	-0.8	36,226	0.00%
2022/05/12	3.5	512.91	0.9	516.94	505.00	2.6	36,205	0.01%
2022/05/11	6.1	521.02	2.2	523.60	521.00	4	36,111	0.01%
2022/05/10	2.7	511.77	0	0.00	518.00	2.7	36,236	0.01%
2022/05/09	2.2	522.02	0	522.00	520.00	2.2	36,043	0.01%
2022/05/06	3.2	529.09	0	0.00	528.00	3.2	36,311	0.01%
2022/05/05	0	0.00	1	541.00	542.00	-1	36,719	0.00%
2022/05/04	1.1	532.22	0	537.00	534.00	1.1	36,878	0.00%
2022/05/03	9.1	533.01	2	535.00	531.00	7.1	37,474	0.02%
2022/04/29	2.2	541.81	2	538.50	538.00	0.2	37,822	0.00%
2022/04/28	13.3	527.03	2	527.04	531.00	11.3	38,037	0.03%
2022/04/27	27	529.60	5.3	529.51	526.00	21.7	38,056	0.06%
2022/04/26	1.3	546.88	3	545.00	546.00	-1.7	37,799	0.00%
2022/04/25	35.7	547.09	1.1	549.09	547.00	34.6	37,929	0.09%
2022/04/22	5.4	557.69	0	559.00	558.00	5.4	38,201	0.01%
2022/04/21	0.1	566.00	1.1	565.45	565.00	-1.1	39,298	0.00%
2022/04/20	2.3	566.18	0.1	568.00	570.00	2.2	39,626	0.01%
2022/04/19	1	566.99	2	566.00	565.00	-1	39,813	0.00%
2022/04/18	1	564.98	1	562.00	561.00	0	40,089	0.00%
2022/04/15	6.4	563.25	101	562.20	562.00	-94.6	40,464	-0.23%	大賣/
2022/04/14	1.3	575.00	0	575.00	573.00	1.3	40,632	0.00%
2022/04/13	2.3	568.43	2.1	571.49	573.00	0.2	41,201	0.00%
2022/04/12	4.1	556.57	0.1	560.27	557.00	4	41,763	0.01%
2022/04/11	6.6	561.78	1	560.00	558.00	5.6	42,575	0.01%
2022/04/08	1.4	567.14	0	0.00	567.00	1.4	43,114	0.00%
2022/04/07	103.7	566.17	0.2	570.10	566.00	103.5	42,975	0.24%	大買/鉅額交易
2022/04/06	4.7	578.36	0.1	579.00	578.00	4.6	42,670	0.01%
2022/04/01	3.3	585.77	1	588.97	589.00	2.2	42,608	0.01%
2022/03/31	101	597.38	1	596.00	597.00	100	42,383	0.24%	大買/
2022/03/30	0	598.00	8.1	598.86	600.00	-8.1	42,190	-0.02%
2022/03/29	0	0.00	100.1	588.40	589.00	-100.1	41,780	-0.24%
2022/03/28	101.6	583.97	4.5	583.11	584.00	97.1	41,696	0.23%	大買/
2022/03/25	1	598.00	11	596.00	598.00	-10	41,541	-0.02%
2022/03/24	1	591.00	100	591.00	591.00	-99	41,462	-0.24%
2022/03/23	0	0.00	1.1	588.98	590.00	-1.1	41,530	0.00%
2022/03/22	0.6	582.56	1	582.00	583.00	-0.4	41,462	0.00%
2022/03/21	1	584.05	0	0.00	586.00	1	41,489	0.00%
2022/03/18	2	576.05	1.2	580.75	581.00	0.8	41,509	0.00%
2022/03/17	1.1	578.64	14.4	579.72	582.00	-13.3	41,034	-0.03%
2022/03/16	5.2	559.12	6	559.17	558.00	-0.8	40,193	0.00%
2022/03/15	36	559.31	4	558.25	558.00	32	39,654	0.08%
2022/03/14	4.5	574.31	5	577.00	572.00	-0.5	38,771	0.00%
2022/03/11	7.4	578.33	1.1	579.82	575.00	6.3	38,519	0.02%
2022/03/10	6.3	587.71	2.1	586.55	587.00	4.2	38,267	0.01%
2022/03/09	6.7	569.75	2.1	568.67	568.00	4.6	37,892	0.01%
2022/03/08	7.4	564.10	4.1	563.28	563.00	3.3	37,776	0.01%
2022/03/07	120.5	576.25	1	576.00	576.00	119.5	36,818	0.32%	大買/鉅額交易
2022/03/04	19.4	594.77	2	595.00	595.00	17.4	36,413	0.05%
2022/03/03	6.8	602.78	1	602.00	602.00	5.8	35,872	0.02%
2022/03/02	9.3	602.60	2	603.00	601.00	7.3	35,752	0.02%
2022/03/01	15.2	601.67	0	0.00	604.00	15.2	35,275	0.04%
2022/02/25	18.3	603.12	6	606.17	604.00	12.3	34,503	0.04%
2022/02/24	10.5	613.12	17	614.23	604.00	-6.5	33,345	-0.02%
2022/02/23	6.4	626.31	0	0.00	625.00	6.4	32,459	0.02%
2022/02/22	6.4	627.24	2	626.00	627.00	4.4	32,519	0.01%
2022/02/21	2	633.00	0	0.00	632.00	2	32,286	0.01%
2022/02/18	4	637.75	0	0.00	637.00	4	32,218	0.01%
2022/02/17	1.2	643.28	0	0.00	645.00	1.2	32,220	0.00%
2022/02/16	1.3	644.46	2.1	644.48	646.00	-0.8	32,177	0.00%
2022/02/15	2.8	636.00	0	0.00	633.00	2.8	32,021	0.01%
2022/02/14	4	637.75	0	0.00	637.00	4	31,963	0.01%
2022/02/11	0.1	648.00	0	0.00	650.00	0.1	31,766	0.00%
2022/02/10	0	0.00	4	644.50	649.00	-4	31,980	-0.01%
2022/02/09	3	632.67	1	633.00	633.00	2	31,733	0.01%
2022/02/08	3.6	631.29	0	0.00	628.00	3.6	31,787	0.01%
2022/02/07	4.1	636.04	0	0.00	635.00	4.1	31,425	0.01%
2022/01/26	3.2	636.32	1	640.00	636.00	2.2	30,649	0.01%
2022/01/25	8.2	640.24	1	641.00	641.00	7.2	30,403	0.02%
2022/01/24	2	645.98	1	648.00	653.00	1	29,800	0.00%
2022/01/21	10.1	641.29	0	0.00	641.00	10.1	29,444	0.03%
2022/01/20	4.1	649.98	1	655.02	651.00	3.1	28,894	0.01%
2022/01/19	2.1	657.84	2	653.50	654.00	0.1	28,369	0.00%
2022/01/18	0.3	668.75	62.1	674.96	662.00	-61.8	28,030	-0.22%
2022/01/17	4	685.50	4.1	686.20	683.00	-0.1	27,585	0.00%
2022/01/14	6	670.83	13.1	669.77	672.00	-7	26,825	-0.03%
2022/01/13	0	0.00	0	656.00	661.00	0	25,511	0.00%
2022/01/12	0	0.00	3.1	654.00	660.00	-3.1	25,150	-0.01%
2022/01/11	0.1	643.00	3.1	647.67	651.00	-3	24,793	-0.01%
2022/01/10	26.1	629.40	29.1	636.78	643.00	-3	24,559	-0.01%
2022/01/07	30.4	635.94	4	638.50	634.00	26.4	24,807	0.11%
2022/01/06	11.1	640.36	2	644.00	644.00	9.1	24,402	0.04%
2022/01/05	47.2	652.95	14.1	650.71	650.00	33.1	23,830	0.14%
2022/01/04	3.2	650.56	16.5	651.92	656.00	-13.3	23,113	-0.06%
2022/01/03	1	628.00	22.1	628.48	631.00	-21.1	22,096	-0.10%
2021/12/30	8	615.00	0	0.00	615.00	8	21,411	0.04%
2021/12/29	1	615.00	4.1	617.44	616.00	-3.1	21,625	-0.01%
2021/12/28	10	613.00	9.1	614.09	615.00	0.9	21,780	0.00%
2021/12/27	0	0.00	1.1	608.95	606.00	-1.1	21,565	0.00%
2021/12/24	0	0.00	1	607.00	604.00	-1	21,905	0.00%
2021/12/23	0	0.00	1	605.00	606.00	-1	22,229	0.00%
2021/12/21	1.2	597.34	0	0.00	597.00	1.2	22,887	0.01%
2021/12/20	2	598.00	0	0.00	598.00	2	22,928	0.01%
2021/12/17	0	602.00	3	603.67	607.00	-3	22,850	-0.01%
2021/12/16	2	602.00	1.1	602.15	605.00	0.9	22,810	0.00%
2021/12/15	0	600.00	0	0.00	600.00	0	23,123	0.00%
2021/12/14	2.1	598.05	0	0.00	599.00	2.1	23,438	0.01%
2021/12/13	1	601.00	0.1	604.00	601.00	0.9	23,437	0.00%
2021/12/10	0	606.00	0	0.00	605.00	0	23,532	0.00%
2021/12/07	0.1	598.00	2	601.50	607.00	-1.9	23,591	-0.01%
2021/12/06	2	600.50	0	0.00	600.00	2	23,593	0.01%
2021/12/02	0	0.00	6.2	609.54	615.00	-6.2	23,887	-0.03%
2021/12/01	0	0.00	1	595.00	600.00	-1	24,062	0.00%
2021/11/30	0	598.64	0	0.00	596.00	0	24,563	0.00%
2021/11/29	1	595.94	1	596.00	593.00	0	23,931	0.00%
2021/11/26	5.4	597.77	0	0.00	596.00	5.4	24,042	0.02%
2021/11/25	0	0.00	1	603.00	603.00	-1	24,477	0.00%
2021/11/24	7	603.44	1.1	606.71	603.00	5.9	24,888	0.02%
2021/11/22	2	616.00	0.1	614.97	615.00	1.9	25,405	0.01%
2021/11/19	1	618.00	1	622.00	618.00	0	25,525	0.00%
2021/11/18	0	0.00	1.4	609.79	613.00	-1.4	25,347	-0.01%
2021/11/17	1	610.00	0.1	610.00	610.00	0.9	25,574	0.00%
2021/11/16	0	0.00	0.2	608.00	610.00	-0.2	26,005	0.00%
2021/11/15	1	608.00	1	609.00	608.00	0	26,303	0.00%
2021/11/12	1	606.00	0.2	603.00	604.00	0.8	26,772	0.00%
2021/11/11	0	603.33	1	604.67	606.00	-0.9	27,033	0.00%
2021/11/10	1	608.00	3	612.00	612.00	-2	27,047	-0.01%
2021/11/09	2	612.50	5.5	611.99	611.00	-3.5	27,155	-0.01%
2021/11/08	0.2	600.00	0.3	600.00	602.00	-0.1	26,754	0.00%
2021/11/05	1	596.00	6	597.50	600.00	-5	26,758	-0.02%
2021/11/04	4	586.50	0.1	590.00	587.00	3.9	26,490	0.01%
2021/11/03	0	593.00	0	593.00	592.00	0	26,481	0.00%
2021/10/29	1	591.00	0	0.00	590.00	1	26,607	0.00%
2021/10/28	3	593.67	0	0.00	595.00	3	26,557	0.01%
2021/10/26	0	0.00	3	598.66	599.00	-3	26,739	-0.01%
2021/10/25	3	591.33	1	595.00	593.00	2	26,792	0.01%
2021/10/22	0	598.00	0	0.00	600.00	0	27,115	0.00%
2021/10/21	0	0.00	3	602.33	596.00	-3	27,178	-0.01%
2021/10/20	0	0.00	1	599.00	598.00	-1	27,268	0.00%
2021/10/19	1	597.00	3.2	598.99	600.00	-2.2	27,250	-0.01%
2021/10/18	1	598.00	2	600.50	590.00	-1	27,394	0.00%
2021/10/15	6.1	595.69	13.1	598.38	600.00	-7	27,505	-0.03%
2021/10/14	0.3	576.00	0	0.00	573.00	0.3	26,875	0.00%
2021/10/13	0.1	572.41	0	0.00	571.00	0.1	27,320	0.00%
2021/10/12	0.1	574.70	0	0.00	575.00	0.1	27,970	0.00%
2021/10/08	1	574.16	0	580.00	575.00	1	27,894	0.00%
2021/10/07	2.2	579.64	0	0.00	580.00	2.2	28,229	0.01%
2021/10/06	3.2	568.31	1	568.00	571.00	2.2	28,639	0.01%
2021/10/05	1.1	563.33	36	563.00	572.00	-34.9	28,619	-0.12%
2021/10/04	1.3	573.08	8	570.25	572.00	-6.7	28,539	-0.02%
2021/10/01	5.4	572.73	2	572.50	574.00	3.4	28,542	0.01%
2021/09/30	2	577.51	0	0.00	580.00	2	28,214	0.01%
2021/09/29	47.3	579.84	41	580.02	580.00	6.3	27,922	0.02%
2021/09/28	0	595.00	0	0.00	594.00	0	27,582	0.00%
2021/09/27	0	0.00	1	598.00	602.00	-1	27,608	0.00%
2021/09/24	0	594.78	1	598.00	598.00	-1	27,588	0.00%
2021/09/23	4.1	589.79	0	0.00	588.00	4.1	27,724	0.01%
2021/09/22	5.3	586.11	3	583.33	586.00	2.3	27,840	0.01%
2021/09/17	2	602.05	2	600.05	600.00	0	27,413	0.00%
2021/09/16	5.1	604.33	32	600.41	600.00	-26.9	27,048	-0.10%
2021/09/15	6	609.00	1	607.00	607.00	5	26,949	0.02%
2021/09/14	0	616.00	0	613.00	613.00	0	27,131	0.00%
2021/09/13	3	615.66	0	0.00	615.00	3	27,354	0.01%
2021/09/10	0	0.00	2	620.00	622.00	-2	27,838	-0.01%
2021/09/09	3	616.33	3	615.37	619.00	0	28,111	0.00%
2021/09/08	1	613.00	0.5	617.00	619.00	0.5	28,180	0.00%
2021/09/07	0	0.00	11.6	625.85	623.00	-11.6	27,980	-0.04%
2021/09/06	31	633.42	15.6	633.12	631.00	15.4	27,971	0.05%
2021/09/03	3.1	614.13	13.2	616.38	620.00	-10.1	27,449	-0.04%
2021/09/02	2	609.50	2	613.00	607.00	0	27,066	0.00%
2021/09/01	0	0.00	3.1	613.25	613.00	-3.1	26,999	-0.01%
2021/08/31	3	600.67	10.2	604.22	614.00	-7.2	26,721	-0.03%
2021/08/30	0	0.00	23.6	601.76	605.00	-23.6	26,128	-0.09%
2021/08/27	3.1	598.94	3.2	596.94	599.00	-0.1	25,782	0.00%
2021/08/26	2.1	595.90	3	596.67	594.00	-1	25,682	0.00%
2021/08/25	1	580.00	2	582.49	585.00	-1	25,316	0.00%
2021/08/24	1.1	573.99	6.1	572.18	572.00	-5	25,155	-0.02%
2021/08/23	11	568.27	0.2	566.00	566.00	10.8	25,251	0.04%
2021/08/20	2.1	556.95	2	560.00	552.00	0.1	25,175	0.00%
2021/08/19	2.5	561.54	0	0.00	559.00	2.5	25,451	0.01%
2021/08/18	0.1	571.93	0	0.00	574.00	0.1	25,116	0.00%
2021/08/17	0	580.00	0	0.00	580.00	0	24,938	0.00%
2021/08/16	0	0.00	1	581.06	584.00	-1	24,674	0.00%
2021/08/13	5.2	579.63	0	581.00	581.00	5.2	24,808	0.02%
2021/08/12	0	0.00	0.5	586.00	586.00	-0.5	24,928	0.00%
2021/08/11	1	588.00	2	587.50	590.00	-1	25,152	0.00%
2021/08/10	0	0.00	1	591.00	591.00	-1	25,546	0.00%
2021/08/09	0	0.00	0	588.00	595.00	0	26,196	0.00%
2021/08/06	0	0.00	1	591.00	591.00	-1	26,530	0.00%
2021/08/05	0	0.00	2.1	595.95	596.00	-2.1	27,414	-0.01%
2021/08/04	0	0.00	3	596.00	596.00	-3	29,354	-0.01%
2021/08/03	0	590.00	3	591.33	594.00	-3	30,002	-0.01%
2021/08/02	0	0.00	6	587.00	590.00	-6	29,962	-0.02%
2021/07/30	3	580.00	3	580.67	580.00	0	30,038	0.00%
2021/07/29	1.3	579.80	1.4	580.71	583.00	-0.1	30,233	0.00%
2021/07/28	12.3	574.21	2	575.00	579.00	10.3	30,333	0.03%
2021/07/27	1	580.02	1.6	581.38	580.00	-0.6	30,401	0.00%
2021/07/26	2.5	581.27	0	587.00	580.00	2.5	30,799	0.01%
2021/07/23	6.1	585.54	1	586.00	585.00	5.1	30,969	0.02%
2021/07/22	0	0.00	3.2	592.50	591.00	-3.2	31,114	-0.01%
2021/07/21	0.1	583.80	0.2	583.91	585.00	-0.1	31,118	0.00%
2021/07/20	1.1	580.32	1	581.00	581.00	0.1	31,202	0.00%
2021/07/19	5.2	580.89	2.4	582.25	582.00	2.8	31,407	0.01%
2021/07/16	10.1	590.62	0	0.00	589.00	10.1	31,294	0.03%
2021/07/15	2	612.48	0.1	612.00	614.00	1.9	30,968	0.01%
2021/07/14	0	611.33	4.2	613.75	613.00	-4.2	31,179	-0.01%
2021/07/13	5	605.00	7.8	603.97	607.00	-2.8	30,943	-0.01%
2021/07/12	1	597.00	4.5	594.33	593.00	-3.5	30,876	-0.01%
2021/07/09	5	581.21	7.2	583.86	584.00	-2.2	30,911	-0.01%
2021/07/08	2	588.50	0	0.00	588.00	2	30,928	0.01%
2021/07/07	3.1	589.68	0	590.00	594.00	3.1	31,008	0.01%
2021/07/06	0.5	591.00	0.5	591.00	592.00	0	31,101	0.00%
2021/07/05	0	0.00	0.1	593.17	591.00	-0.1	31,340	0.00%
2021/07/02	4.2	589.04	0	589.00	588.00	4.1	31,258	0.01%
2021/07/01	1	594.00	0	0.00	593.00	1	31,362	0.00%
2021/06/30	3	597.99	4.6	598.33	595.00	-1.6	31,667	-0.01%
2021/06/29	2	597.00	2.5	595.16	595.00	-0.5	31,970	0.00%
2021/06/28	0	589.00	0.1	589.00	590.00	-0.1	32,137	0.00%
2021/06/25	0.2	593.00	4	591.00	591.00	-3.8	32,438	-0.01%
2021/06/24	6	591.67	0	0.00	590.00	6	32,754	0.02%
2021/06/23	0	595.00	4.1	590.75	595.00	-4.1	33,092	-0.01%
2021/06/22	2.3	581.54	2.2	584.05	578.00	0.1	33,647	0.00%
2021/06/21	13.7	585.36	3.3	586.91	583.00	10.4	34,968	0.03%
2021/06/15	0.2	605.00	5.4	608.45	609.00	-5.2	35,598	-0.01%
2021/06/11	1	602.00	13.1	601.23	602.00	-12	35,823	-0.03%
2021/06/10	11.1	598.59	2.2	594.07	599.00	8.9	36,035	0.02%
2021/06/09	2.3	584.63	0.7	584.72	586.00	1.5	36,016	0.00%
2021/06/08	0.1	591.00	0	0.00	589.00	0.1	36,234	0.00%
2021/06/07	0.5	590.11	0	0.00	592.00	0.5	36,918	0.00%
2021/06/04	2.2	591.59	0	0.00	595.00	2.2	37,301	0.01%
2021/06/03	3.1	596.72	4	599.50	596.00	-0.9	38,183	0.00%
2021/06/02	0.1	594.15	2	597.00	595.00	-2	38,551	-0.01%
2021/06/01	1	595.00	3.2	598.50	598.00	-2.2	39,517	-0.01%
2021/05/31	1	595.00	4.1	595.73	597.00	-3.1	40,346	-0.01%
2021/05/28	1.2	583.49	5.1	589.88	590.00	-3.9	40,639	-0.01%
2021/05/27	0.1	577.00	1	582.00	582.00	-0.9	41,053	0.00%
2021/05/26	1	584.94	2	586.50	585.00	-1	41,879	0.00%
2021/05/25	1.3	579.62	0.2	582.01	583.00	1.1	42,287	0.00%
2021/05/24	0.2	569.50	2.2	569.91	568.00	-2	42,837	0.00%
2021/05/21	0.1	570.00	3.3	570.17	573.00	-3.1	43,410	-0.01%
2021/05/20	2.5	563.42	0	0.00	567.00	2.5	43,561	0.01%
2021/05/19	1.4	567.03	3.1	568.71	567.00	-1.7	43,903	0.00%
2021/05/18	2	564.96	4.9	564.82	572.00	-2.8	44,304	-0.01%
2021/05/17	2.2	546.30	6.2	546.24	549.00	-4	45,369	-0.01%
2021/05/14	1.3	553.84	6.1	555.19	557.00	-4.8	45,319	-0.01%
2021/05/13	11.2	552.34	8.2	553.30	547.00	3	45,467	0.01%
2021/05/12	4.9	560.02	10	554.61	560.00	-5.1	45,166	-0.01%
2021/05/11	10.3	574.40	3.5	572.69	571.00	6.8	44,280	0.02%
2021/05/10	4.2	589.77	1	593.00	589.00	3.2	44,416	0.01%
2021/05/07	0.1	597.00	3.6	597.00	599.00	-3.5	45,584	-0.01%
2021/05/06	2.4	585.45	1.2	582.67	587.00	1.2	46,722	0.00%
2021/05/05	1.3	587.40	4	588.50	585.00	-2.7	47,208	-0.01%
2021/05/04	4.9	587.26	6.1	590.52	591.00	-1.3	48,387	0.00%
2021/05/03	7	591.51	7.4	591.86	588.00	-0.4	49,264	0.00%
2021/04/29	2	600.00	0	0.00	600.00	2	50,651	0.00%
2021/04/28	2.1	602.10	0	0.00	602.00	2.1	51,603	0.00%
2021/04/27	3	608.00	0.4	607.00	610.00	2.6	52,569	0.00%
2021/04/26	1.2	609.17	24.1	605.50	610.00	-22.9	52,974	-0.04%
2021/04/23	1.3	598.58	2.4	599.47	602.00	-1	53,221	0.00%
2021/04/22	6.7	594.74	0	594.00	591.00	6.7	54,289	0.01%
2021/04/21	4.3	593.25	0.3	596.33	592.00	4	54,977	0.01%
2021/04/20	5.2	598.05	0	600.00	602.00	5.1	55,381	0.01%
2021/04/19	1.3	602.50	0.6	604.00	603.00	0.7	55,639	0.00%
2021/04/16	12.5	607.30	8	605.76	610.00	4.5	56,050	0.01%
2021/04/15	5	611.79	6.5	612.86	619.00	-1.5	56,233	0.00%
2021/04/14	1	607.00	1.1	609.76	612.00	0	56,528	0.00%
2021/04/13	5	607.00	3.4	608.95	605.00	1.6	56,911	0.00%
2021/04/12	5	605.21	0.5	606.00	605.00	4.5	57,051	0.01%
2021/04/09	2	609.50	0.9	611.33	610.00	1.1	57,321	0.00%
2021/04/08	2	604.00	7.1	608.21	613.00	-5.1	57,365	-0.01%
2021/04/07	1.1	608.91	2	610.00	610.00	-0.9	57,737	0.00%
2021/04/06	1.2	611.87	11.4	612.21	610.00	-10.3	57,660	-0.02%
2021/04/01	1.3	600.56	13.4	600.04	602.00	-12.2	57,368	-0.02%
2021/03/31	4.2	589.31	1	593.92	587.00	3.1	56,856	0.01%
2021/03/30	5.2	596.58	4	596.00	597.00	1.1	56,461	0.00%
2021/03/29	6.1	597.38	9	598.96	599.00	-2.9	56,211	-0.01%
2021/03/26	3.2	587.36	28.1	581.82	590.00	-24.9	55,953	-0.04%
2021/03/25	31.9	574.80	5.2	575.15	575.00	26.7	55,920	0.05%
2021/03/24	33	577.46	7	577.14	576.00	26	55,457	0.05%
2021/03/23	0.7	597.44	1	594.00	594.00	-0.3	54,309	0.00%
2021/03/22	5.7	591.23	3	594.67	593.00	2.7	54,686	0.00%
2021/03/19	3.5	592.76	1	591.00	591.00	2.5	54,782	0.00%
2021/03/18	1.5	607.52	3	605.00	602.00	-1.5	54,107	0.00%
2021/03/17	7.7	605.99	0	0.00	604.00	7.7	54,378	0.01%
2021/03/16	10.9	611.74	8.7	611.66	613.00	2.3	54,428	0.00%
2021/03/15	0.8	611.02	4.6	611.43	611.00	-3.8	54,533	-0.01%
2021/03/12	2.1	616.24	4.1	614.05	614.00	-2	54,756	0.00%
2021/03/11	3.1	602.60	7.4	608.28	609.00	-4.3	54,940	-0.01%
2021/03/10	4.3	595.69	3	596.05	597.00	1.2	54,886	0.00%
2021/03/09	8.9	589.56	17	589.95	595.00	-8.1	54,812	-0.01%
2021/03/08	5.6	606.44	2	607.00	598.00	3.6	54,509	0.01%
2021/03/05	17.9	595.24	2	593.50	601.00	15.8	54,407	0.03%
2021/03/04	14.5	606.28	0.1	607.28	601.00	14.4	55,072	0.03%
2021/03/03	3	608.64	3	612.33	622.00	0	54,495	0.00%
2021/03/02	3.6	616.46	1.7	620.85	609.00	1.9	54,173	0.00%
2021/02/26	14.9	612.72	2	612.08	606.00	12.9	53,964	0.02%
2021/02/25	1.1	628.70	0.5	634.41	635.00	0.6	52,692	0.00%
2021/02/24	8	628.08	7.2	631.44	625.00	0.8	52,607	0.00%
2021/02/23	7.6	638.29	3	637.67	641.00	4.6	52,044	0.01%
2021/02/22	6.2	653.03	4	657.72	650.00	2.2	51,947	0.00%
2021/02/19	3.3	652.30	4	653.00	652.00	-0.8	52,176	0.00%
2021/02/18	3	661.33	4	660.25	660.00	-1	52,545	0.00%
2021/02/17	2.3	662.78	3.6	665.68	663.00	-1.4	53,026	0.00%
2021/02/05	0.1	634.67	7	636.29	632.00	-6.9	51,751	-0.01%
2021/02/04	2.2	626.36	1.2	628.61	627.00	1.1	51,532	0.00%
2021/02/03	0.2	634.53	3	636.00	630.00	-2.8	51,372	-0.01%
2021/02/02	5.4	632.27	8.6	628.52	632.00	-3.2	51,141	-0.01%
2021/02/01	4.1	598.35	27.4	595.48	611.00	-23.3	50,489	-0.05%
2021/01/29	13.2	598.61	3	611.96	591.00	10.2	49,869	0.02%
2021/01/28	11.6	602.23	26.1	599.68	601.00	-14.5	48,943	-0.03%
2021/01/27	30.1	615.28	7	617.57	615.00	23.1	47,962	0.05%
2021/01/26	25.6	619.97	28.2	618.08	617.00	-2.6	47,470	-0.01%
2021/01/25	31.8	636.37	4.1	640.91	633.00	27.7	46,362	0.06%
2021/01/22	60.9	654.42	4	654.50	649.00	56.9	45,606	0.12%
2021/01/21	18.3	661.57	33.8	667.17	673.00	-15.5	44,212	-0.04%
2021/01/20	12	642.86	9.3	643.58	647.00	2.7	43,140	0.01%
2021/01/19	3.6	622.69	9.2	624.89	627.00	-5.6	42,109	-0.01%
2021/01/18	4.7	601.48	1.1	603.71	607.00	3.6	41,518	0.01%
2021/01/15	23.1	607.97	23.2	616.34	601.00	-0.1	41,069	0.00%
2021/01/14	34	591.85	4	592.50	592.00	30	39,930	0.08%
2021/01/13	8.3	600.87	13	601.15	605.00	-4.7	39,145	-0.01%
2021/01/12	6.4	588.22	5	591.80	591.00	1.4	38,521	0.00%
2021/01/11	3.8	578.89	2	580.04	584.00	1.8	38,259	0.00%
2021/01/08	14	575.00	5	577.20	580.00	9	38,224	0.02%
2021/01/07	5.1	564.58	7.1	563.38	565.00	-2	38,028	-0.01%
2021/01/06	6	548.84	6.2	549.32	549.00	-0.2	37,855	0.00%
2021/01/05	10	537.50	3	539.33	542.00	7	37,732	0.02%
2021/01/04	2.3	537.47	6	535.33	536.00	-3.7	38,236	-0.01%
2020/12/31	2	528.03	2.5	528.20	530.00	-0.5	38,602	0.00%
2020/12/30	0	515.00	12	521.75	525.00	-12	38,818	-0.03%
2020/12/29	0.2	514.00	0	515.00	515.00	0.1	38,642	0.00%
2020/12/28	1	511.04	2	514.50	515.00	-1	38,859	0.00%
2020/12/25	5	513.80	0	0.00	511.00	5	38,996	0.01%
2020/12/24	0	512.00	0	0.00	510.00	0	39,326	0.00%
2020/12/23	4	509.00	4.1	508.02	509.00	-0.1	39,646	0.00%
2020/12/22	3	509.34	3	513.67	509.00	0	39,989	0.00%
2020/12/21	1	511.01	2.1	511.71	516.00	-1.1	40,943	0.00%
2020/12/18	4	507.75	1	510.00	510.00	3	41,123	0.01%
2020/12/17	6.7	508.95	3	510.67	508.00	3.7	41,059	0.01%
2020/12/16	0	513.00	9	512.56	512.00	-9	41,077	-0.02%
2020/12/15	11.2	509.27	8.2	506.98	504.00	3	41,083	0.01%
2020/12/14	7	508.86	0	0.00	508.00	7	41,120	0.02%
2020/12/11	7	508.38	3.1	512.61	516.00	3.9	41,686	0.01%
2020/12/10	4.3	511.69	13.2	512.03	512.00	-8.9	41,575	-0.02%
2020/12/09	4.1	521.78	0.5	523.80	520.00	3.6	41,518	0.01%
2020/12/08	14.4	516.27	7	518.87	524.00	7.4	41,368	0.02%
2020/12/07	12	509.58	9.3	509.15	514.00	2.7	41,273	0.01%
2020/12/04	13.1	500.99	6.8	502.93	503.00	6.3	41,210	0.02%
2020/12/03	1.2	498.42	2.1	496.82	497.00	-0.9	40,753	0.00%
2020/12/02	0	495.50	12.1	498.74	499.00	-12.1	40,690	-0.03%
2020/12/01	1	487.99	3.1	488.69	490.00	-2.1	40,613	-0.01%
2020/11/30	12.1	486.60	1.1	487.73	480.50	11	40,578	0.03%
2020/11/27	4.1	488.66	0.1	491.00	489.00	4	39,162	0.01%
2020/11/26	5.4	489.44	1	490.00	489.00	4.4	39,236	0.01%
2020/11/25	7.2	490.24	2	494.25	487.00	5.2	40,109	0.01%
2020/11/24	2.4	492.76	1	499.41	492.00	1.4	40,365	0.00%
2020/11/23	3.2	496.42	1	493.58	496.50	2.2	40,657	0.01%
2020/11/20	2.1	488.34	0.1	489.00	488.00	2	40,675	0.00%
2020/11/19	8.4	491.80	7.3	492.79	490.00	1.1	40,736	0.00%
2020/11/18	10.1	489.24	3	496.16	497.00	7.1	40,806	0.02%
2020/11/17	14.4	494.73	11.3	494.02	485.50	3.1	40,662	0.01%
2020/11/16	8.1	472.78	18.1	475.02	484.00	-10	40,705	-0.02%
2020/11/13	0	0.00	14.3	459.50	462.00	-14.3	39,864	-0.04%
2020/11/12	1.2	460.81	12	462.21	458.00	-10.8	40,040	-0.03%
2020/11/11	1	456.50	3	456.16	457.00	-2	39,939	-0.01%
2020/11/10	5.2	451.01	1	451.56	451.00	4.2	39,717	0.01%
2020/11/09	0	456.00	9.2	458.00	458.50	-9.2	39,875	-0.02%
2020/11/06	0.3	452.60	3	452.33	452.50	-2.8	40,088	-0.01%
2020/11/05	0	0.00	2.2	449.41	451.00	-2.2	40,159	-0.01%
2020/11/04	0.2	444.07	13.4	449.37	450.00	-13.2	40,178	-0.03%
2020/11/03	9.1	440.02	2.1	439.98	441.00	7	40,162	0.02%
2020/11/02	4.1	430.12	0	0.00	435.50	4.1	40,339	0.01%
2020/10/30	25.7	435.16	1	435.08	432.00	24.6	40,567	0.06%
2020/10/29	17.1	437.16	2	436.00	437.00	15.1	40,460	0.04%
2020/10/28	12.2	444.35	0	0.00	444.00	12.2	41,043	0.03%
2020/10/27	7.2	446.69	2	447.00	447.00	5.2	41,462	0.01%
2020/10/26	2.1	451.06	0	0.00	450.00	2.1	42,280	0.00%
2020/10/22	2.1	452.67	0	0.00	455.00	2.1	45,906	0.00%
2020/10/20	5	455.20	4	455.25	451.00	1	48,141	0.00%
2020/10/19	0	0.00	2	456.50	457.50	-2	48,474	0.00%
2020/10/16	6	451.42	4	451.50	449.00	2	48,628	0.00%
2020/10/15	5	451.70	3	451.50	453.00	2	48,917	0.00%
2020/10/14	4	457.75	1	457.00	459.00	3	48,833	0.01%
2020/10/13	3.1	461.18	7	461.00	462.00	-3.9	49,248	-0.01%
2020/10/12	3	458.67	14.5	459.71	460.00	-11.5	49,622	-0.02%
2020/10/08	3	450.50	32	451.14	453.00	-29	49,767	-0.06%
2020/10/07	2	436.11	9	441.89	443.00	-7	49,781	-0.01%
2020/10/06	1	439.50	11	439.05	439.50	-10	49,865	-0.02%
2020/10/05	2	435.25	3	436.17	432.50	-1	50,282	0.00%
2020/09/30	2	434.00	3	433.00	433.00	-1	50,324	0.00%
2020/09/29	9	432.61	36	429.97	431.00	-27	50,380	-0.05%
2020/09/28	33.1	427.58	12	428.29	431.50	21.1	50,826	0.04%
2020/09/25	11.2	424.28	15	426.03	424.00	-3.8	51,210	-0.01%
2020/09/24	50.5	425.76	38.1	424.99	423.00	12.5	51,452	0.02%
2020/09/23	4	434.63	16	433.72	433.50	-12	50,700	-0.02%
2020/09/22	24.1	437.86	5	439.20	437.00	19.1	50,432	0.04%
2020/09/21	10	443.20	1	447.50	440.00	9	50,647	0.02%
2020/09/18	15.1	447.60	4	447.37	444.00	11	50,933	0.02%
2020/09/17	9	450.39	4	449.13	448.50	5	50,962	0.01%
2020/09/16	1	458.50	34	458.85	458.00	-33	50,951	-0.06%
2020/09/15	3.3	441.86	9	444.11	445.00	-5.7	50,504	-0.01%
2020/09/14	3	437.00	8	439.81	441.00	-5	50,656	-0.01%
2020/09/11	4	435.25	4	433.88	436.50	0	50,490	0.00%
2020/09/10	2	434.25	2	431.00	435.00	0	50,494	0.00%
2020/09/09	5	424.40	0	0.00	427.00	5	50,519	0.01%
2020/09/08	0	0.00	1	428.50	431.00	-1	50,694	0.00%
2020/09/07	6	427.75	1	429.00	426.00	5	51,064	0.01%
2020/09/04	10	430.00	8	428.63	429.00	2	51,367	0.00%
2020/09/03	0.2	436.00	3	438.67	436.00	-2.8	51,266	-0.01%
2020/09/02	0.1	433.00	1	440.00	433.00	-0.9	51,290	0.00%
2020/09/01	3	432.00	8	429.09	435.00	-5	51,547	-0.01%
2020/08/31	50	427.20	41	432.21	426.50	9	51,639	0.02%
2020/08/28	34.2	435.31	22	437.59	435.00	12.2	51,059	0.02%
2020/08/27	9	449.89	7	449.86	444.00	2	51,199	0.00%
2020/08/26	5	437.60	3	438.87	442.00	2	50,729	0.00%
2020/08/25	1.1	432.67	8	432.00	434.50	-6.9	50,673	-0.01%
2020/08/24	0	0.00	1.1	430.00	428.00	-1.1	51,403	0.00%
2020/08/21	2	423.51	6	423.92	424.50	-4	51,070	-0.01%
2020/08/20	22	415.66	11	417.73	415.00	11	50,767	0.02%
2020/08/19	3	429.83	2	436.00	427.50	1	50,082	0.00%
2020/08/18	21	435.05	34	436.46	433.00	-13	50,005	-0.03%
2020/08/17	8	430.44	8	430.38	435.00	0	49,980	0.00%
2020/08/14	5	424.00	11	426.36	427.00	-6	49,928	-0.01%
2020/08/13	2	425.29	8	427.50	429.00	-6	50,082	-0.01%
2020/08/12	15	420.43	0.1	422.00	419.00	14.9	50,197	0.03%
2020/08/11	7	431.57	7	433.43	429.00	0	50,744	0.00%
2020/08/10	16	434.28	16	432.63	435.50	0	50,878	0.00%
2020/08/07	15	431.77	4	430.88	433.00	11	50,848	0.02%
2020/08/06	15.1	435.64	23	434.00	435.00	-7.9	50,674	-0.02%
2020/08/05	5	428.50	11	430.59	429.00	-6	50,858	-0.01%
2020/08/04	4	422.13	11	423.77	425.50	-7	50,551	-0.01%
2020/08/03	29.2	420.31	7	419.86	416.00	22.2	50,403	0.04%
2020/07/31	10	427.15	8	428.50	425.50	2	49,593	0.00%
2020/07/30	7	432.57	19	436.32	434.00	-12	49,333	-0.02%
2020/07/29	25	427.44	22	422.02	422.00	3	48,572	0.01%
2020/07/28	92.1	448.71	86	450.45	435.00	6.1	48,340	0.01%
2020/07/27	22	422.73	11	422.32	424.50	11	46,492	0.02%
2020/07/24	7	387.00	18.1	389.30	386.00	-11.1	45,576	-0.02%
2020/07/23	4	381.13	0	0.00	381.50	4	44,756	0.01%
2020/07/22	1	383.50	1	385.00	384.00	0	44,645	0.00%
2020/07/21	5	382.30	42.6	381.06	383.00	-37.6	44,350	-0.08%
2020/07/20	1	366.00	5	368.70	366.00	-4	43,940	-0.01%
2020/07/17	12	364.50	5	363.40	367.00	7	43,931	0.02%
2020/07/16	8.1	355.67	2	357.50	357.50	6.1	43,861	0.01%
2020/07/15	7	365.29	10	367.00	363.00	-3	43,415	-0.01%
2020/07/14	11	355.68	16	361.34	363.50	-5	44,130	-0.01%
2020/07/13	0	0.00	6	352.75	354.50	-6	43,900	-0.01%
2020/07/10	1	348.00	15	350.80	348.50	-14	44,021	-0.03%
2020/07/09	3	345.33	4	344.88	345.00	-1	43,822	0.00%
2020/07/08	2	340.25	1	338.50	341.00	1	43,601	0.00%
2020/07/07	7	343.43	9	344.17	338.50	-2	43,544	0.00%
2020/07/06	0	0.00	8	335.19	338.00	-8	43,022	-0.02%
2020/07/03	1	328.00	50	328.18	329.50	-49	42,699	-0.11%
2020/07/02	40	320.75	6	321.00	322.00	34	42,624	0.08%
2020/07/01	0	0.00	6	317.50	317.50	-6	42,988	-0.01%
2020/06/30	2	312.25	0	0.00	313.00	2	43,237	0.00%
2020/06/29	6	311.08	0	0.00	312.00	6	43,234	0.01%
2020/06/24	34	319.78	31	316.58	317.50	3	43,110	0.01%
2020/06/23	21	316.33	21	313.86	315.00	0	43,353	0.00%
2020/06/22	6	314.00	0	0.00	312.00	6	43,544	0.01%
2020/06/19	2	312.00	0	0.00	314.50	2	44,245	0.00%
2020/06/18	6	313.42	3	314.67	314.50	3	44,808	0.01%
2020/06/17	2	314.25	0	0.00	315.00	2	45,596	0.00%
2020/06/16	6	315.42	2	315.50	315.00	4	47,647	0.01%
2020/06/15	10.1	313.98	1	311.00	309.50	9.1	49,714	0.02%
2020/06/12	2	315.25	5	313.50	316.00	-3	50,819	-0.01%
2020/06/11	3	323.50	6	319.33	320.50	-3	52,072	-0.01%
2020/06/10	2	320.50	4	320.75	322.50	-2	52,966	0.00%
2020/06/09	2	316.50	4	317.63	319.00	-2	54,797	0.00%
2020/06/08	2	317.25	7.1	316.87	318.00	-5.1	56,080	-0.01%
2020/06/05	2	309.50	8	310.00	311.50	-6	56,277	-0.01%
2020/06/04	0	0.00	8	305.06	306.00	-8	56,760	-0.01%
2020/06/03	1	301.00	5	299.90	301.00	-4	57,448	-0.01%
2020/06/01	1	295.50	8	295.19	295.50	-7	57,437	-0.01%
2020/05/29	5	290.70	0	0.00	292.00	5	57,556	0.01%
2020/05/28	0	0.00	2	297.25	294.00	-2	57,055	0.00%
2020/05/27	0	0.00	3	296.50	296.50	-3	57,910	-0.01%
2020/05/26	0	0.00	19	295.47	295.50	-19	58,540	-0.03%
2020/05/25	6	289.92	1	289.00	292.00	5	58,984	0.01%
2020/05/22	22	291.91	0	0.00	292.00	22	59,140	0.04%
2020/05/21	1	297.00	10	297.25	297.50	-9	59,165	-0.02%
2020/05/20	1	292.50	2	292.25	294.00	-1	59,029	0.00%
2020/05/19	2	291.75	1.7	292.43	291.50	0.3	58,934	0.00%
2020/05/18	17	291.06	0	0.00	290.00	17	58,727	0.03%
2020/05/15	2	297.00	1	297.50	298.00	1	58,342	0.00%
2020/05/14	5	294.00	1	294.00	293.00	4	57,899	0.01%
2020/05/12	9	296.11	0	0.00	295.00	9	57,555	0.02%
2020/05/08	2	297.50	2	298.00	297.50	0	57,295	0.00%
2020/05/07	2	299.00	0	0.00	297.50	2	57,269	0.00%
2020/05/06	2	295.25	0	0.00	296.00	2	57,288	0.00%
2020/05/05	1	296.50	1	297.00	295.50	0	57,205	0.00%
2020/05/04	17	295.41	0	0.00	295.00	17	57,424	0.03%
2020/04/30	0	0.00	2	303.75	304.50	-2	57,096	0.00%
2020/04/29	1	298.00	2	300.50	299.00	-1	57,168	0.00%
2020/04/28	2.1	297.76	0	0.00	296.50	2.1	57,474	0.00%
2020/04/27	50	298.00	50	298.00	298.00	0	58,939	0.00%
2020/04/24	11	294.95	0	0.00	294.00	11	58,841	0.02%
2020/04/23	12	296.09	22	296.45	295.50	-10	59,274	-0.02%
2020/04/22	3	292.17	0	0.00	294.00	3	59,536	0.01%
2020/04/21	104.2	298.46	100	300.00	295.00	4.2	59,623	0.01%	大買/
2020/04/20	3	304.67	1	305.00	304.00	2	59,103	0.00%
2020/04/17	6.1	304.12	13.1	303.41	306.50	-7	58,925	-0.01%
2020/04/16	112.1	287.97	112.7	287.02	286.50	-0.6	57,438	0.00%	大買/大賣/
2020/04/15	4	287.26	0	0.00	287.50	4	57,166	0.01%
2020/04/14	0	0.00	5	284.70	285.00	-5	56,872	-0.01%
2020/04/13	2	279.50	1	280.50	278.50	1	56,906	0.00%
2020/04/10	2.2	279.95	0	0.00	279.50	2.2	57,291	0.00%
2020/04/08	4	284.50	80	284.88	285.00	-76	57,603	-0.13%
2020/04/07	0	0.00	15.3	283.76	283.00	-15.3	57,355	-0.03%
2020/04/06	5	272.00	14	273.14	275.50	-9	56,901	-0.02%
2020/04/01	1.1	273.77	1	274.50	271.50	0.1	56,240	0.00%
2020/03/31	0	0.00	3	271.83	274.00	-3	55,690	-0.01%
2020/03/30	3	266.67	1	268.50	267.50	2	55,081	0.00%
2020/03/27	9.3	279.74	5	279.40	273.00	4.3	54,487	0.01%
2020/03/26	0	0.00	9	279.22	280.00	-9	53,785	-0.02%
2020/03/25	2	276.28	43	276.95	277.00	-41	54,341	-0.08%
2020/03/24	40.1	267.72	32	269.37	267.50	8.1	53,932	0.01%
2020/03/23	12	257.71	4	258.13	255.00	8	53,228	0.02%
2020/03/20	50.1	259.55	66	261.89	270.00	-15.9	52,635	-0.03%
2020/03/19	36.1	247.49	7	244.21	248.00	29.1	50,567	0.06%
2020/03/18	71	266.76	6	265.92	260.00	65	48,859	0.13%
2020/03/17	45	267.56	6	267.67	268.00	39	47,783	0.08%
2020/03/16	70	285.58	60	282.51	276.50	10	46,285	0.02%
2020/03/13	200.1	275.54	220	280.97	290.00	-19.9	44,900	-0.04%	大買/大賣/
2020/03/12	45	291.93	11	292.68	294.00	34	42,791	0.08%
2020/03/11	5	306.80	21	307.12	302.00	-16	41,198	-0.04%
2020/03/10	27	303.00	13	305.27	307.00	14	40,739	0.03%
2020/03/09	10	307.30	2	308.75	305.50	8	39,966	0.02%
2020/03/06	19	316.92	0	0.00	315.00	19	38,915	0.05%
2020/03/05	1	323.00	8	325.00	323.00	-7	38,459	-0.02%
2020/03/04	1	318.00	1	320.50	320.50	0	38,344	0.00%
2020/03/03	1	316.00	5	318.00	317.50	-4	37,946	-0.01%
2020/03/02	12	311.38	5	313.40	311.00	7	37,427	0.02%
2020/02/27	5	317.40	2	318.50	316.00	3	37,785	0.01%
2020/02/26	7	316.86	1	320.00	318.50	6	37,092	0.02%
2020/02/25	3	319.17	4	321.38	322.00	-1	36,497	0.00%
2020/02/24	3	320.17	1	320.50	320.00	2	36,363	0.01%
2020/02/21	0	0.00	1	325.50	325.00	-1	36,043	0.00%
2020/02/20	2	327.25	0	0.00	325.50	2	36,190	0.01%
2020/02/19	1	323.00	1	323.50	326.50	0	36,052	0.00%
2020/02/18	8	323.19	0	0.00	322.00	8	35,887	0.02%
2020/02/17	0	0.00	6	331.50	331.50	-6	35,121	-0.02%
2020/02/14	5	335.40	8.2	336.92	335.00	-3.2	35,159	-0.01%
2020/02/13	1	336.00	4	336.63	335.00	-3	35,169	-0.01%
2020/02/12	0	0.00	1	336.00	335.00	-1	35,375	0.00%
2020/02/11	1	332.50	2	332.50	331.50	-1	35,176	0.00%
2020/02/10	3	321.50	2	326.25	327.50	1	35,189	0.00%
2020/02/07	0	0.00	10	328.00	328.00	-10	35,047	-0.03%
2020/02/06	2	329.50	22	331.23	332.50	-20	35,103	-0.06%
2020/02/05	8	327.88	19	328.21	327.50	-11	35,363	-0.03%
2020/02/04	2	321.25	12	322.63	325.00	-10	35,255	-0.03%
2020/02/03	7	314.50	6	315.00	315.00	1	35,073	0.00%
2020/01/31	3	320.83	52	321.48	320.00	-49	34,623	-0.14%
2020/01/30	51.1	321.90	2	322.43	316.50	49.1	34,194	0.14%
2020/01/20	2	333.50	0	0.00	333.00	2	32,441	0.01%
2020/01/17	10	333.30	0.1	335.00	333.00	9.9	32,276	0.03%
2020/01/16	5	334.50	0	0.00	334.50	5	31,895	0.02%
2020/01/15	14	340.72	1.1	343.39	340.00	13	31,453	0.04%
2020/01/14	1	345.00	14.1	345.54	346.00	-13.1	31,096	-0.04%
2020/01/13	1	341.00	0	0.00	341.50	1	31,170	0.00%
2020/01/10	0	0.00	8.9	338.94	339.50	-8.9	31,411	-0.03%
2020/01/09	2	335.75	13	336.27	337.50	-11	31,631	-0.03%
2020/01/08	1	325.00	2	332.49	329.50	-1	31,778	0.00%
2020/01/07	10	328.45	3	331.00	329.50	7	31,785	0.02%
2020/01/06	10	332.40	0	0.00	332.00	10	31,715	0.03%
2020/01/03	2	337.25	6	341.33	339.50	-4	31,540	-0.01%
2019/12/31	10	331.75	0	0.00	331.00	10	31,193	0.03%
2019/12/30	2	334.75	0	0.00	334.50	2	31,399	0.01%
2019/12/27	0	0.00	0	338.50	338.00	0	31,572	0.00%
2019/12/25	1	331.50	0	0.00	333.00	1	32,786	0.00%
2019/12/24	10	332.50	0.2	333.00	332.00	9.8	33,269	0.03%
2019/12/20	18.1	329.87	4	331.50	329.00	14.1	33,452	0.04%
2019/12/19	33	337.50	1	339.00	335.00	32	32,420	0.10%
2019/12/18	0	0.00	5	344.40	344.50	-5	31,724	-0.02%
2019/12/17	1	338.50	2	339.00	345.00	-1	31,795	0.00%
2019/12/16	7	336.50	0	0.00	336.00	7	31,536	0.02%
2019/12/13	7.1	340.33	11	339.09	339.00	-3.9	31,772	-0.01%
2019/12/12	1	331.50	7	328.57	331.50	-6	31,264	-0.02%
2019/12/10	1	314.50	2	315.00	313.50	-1	30,843	0.00%
2019/12/09	0	0.00	1	315.50	316.00	-1	31,103	0.00%
2019/12/06	1	315.00	11	313.64	313.00	-10	31,204	-0.03%
2019/12/05	0	0.00	2	310.00	312.00	-2	31,196	-0.01%
2019/12/04	7	304.71	0.1	307.00	306.00	6.9	31,045	0.02%
2019/12/03	2	305.50	0	0.00	307.00	2	31,433	0.01%
2019/11/29	9	306.00	0	0.00	305.00	9	31,426	0.03%
2019/11/27	0	0.00	1	309.00	311.00	-1	31,422	0.00%
2019/11/26	1	307.00	0	0.00	307.00	1	31,441	0.00%
2019/11/22	11	308.59	0	0.00	309.00	11	30,519	0.04%
2019/11/20	0	0.00	0.9	313.50	313.50	-0.9	30,402	0.00%
2019/11/19	0	0.00	11	314.14	315.00	-11	30,394	-0.04%
2019/11/18	0.1	311.00	1	308.50	311.00	-1	30,206	0.00%
2019/11/15	0.1	307.00	1	307.00	307.00	-1	30,227	0.00%
2019/11/14	1	302.50	0	0.00	303.50	1	30,148	0.00%
2019/11/13	0	0.00	2	303.00	304.00	-2	30,309	-0.01%
2019/11/12	1	303.50	0	0.00	305.00	1	30,466	0.00%
2019/11/11	5	302.20	0.1	302.00	301.00	5	30,761	0.02%
2019/11/08	1.1	305.55	0	0.00	305.50	1.1	30,561	0.00%
2019/11/07	7	307.14	1	308.00	309.00	6	30,497	0.02%
2019/11/06	0	0.00	1.6	309.34	311.00	-1.6	30,521	-0.01%
2019/11/05	1	308.00	3	309.51	310.50	-2	30,643	-0.01%
2019/11/04	3.1	304.92	10.1	305.96	307.00	-6.9	31,085	-0.02%
2019/11/01	3	297.50	0	0.00	299.00	3	31,197	0.01%
2019/10/31	2	300.00	0	0.00	298.50	2	31,595	0.01%
2019/10/30	3	296.83	0.2	300.00	299.50	2.8	31,413	0.01%
2019/10/28	0	0.00	1	295.00	294.50	-1	31,168	0.00%
2019/10/24	2	291.00	2	293.00	293.00	0	31,088	0.00%
2019/10/23	1	292.50	1	292.52	293.00	0	31,111	0.00%
2019/10/21	4	289.50	0	0.00	290.00	4	31,083	0.01%
2019/10/18	6	292.17	1	295.00	293.00	5	31,031	0.02%
2019/10/17	8	293.31	1	294.50	293.50	7	31,275	0.02%
2019/10/16	5	295.00	0	0.00	296.50	5	30,951	0.02%
2019/10/15	1	295.00	0	294.00	293.50	1	30,706	0.00%
2019/10/14	12	290.83	0	0.00	290.00	12	30,429	0.04%
2019/10/09	3	282.33	1	285.00	282.00	2	30,147	0.01%
2019/10/08	1	283.00	2	284.03	286.50	-1	29,959	0.00%
2019/10/07	4	278.25	0	0.00	278.00	4	29,891	0.01%
2019/10/04	2	275.00	0	0.00	276.50	2	29,996	0.01%
2019/10/03	0.1	277.00	0	0.00	276.50	0.1	29,684	0.00%
2019/10/01	0	0.00	9.7	278.05	280.00	-9.7	29,510	-0.03%
2019/09/27	0	0.00	3	271.67	272.00	-3	28,606	-0.01%
2019/09/26	25	267.90	27	267.98	268.00	-2	28,410	-0.01%
2019/09/24	1	262.50	0	0.00	265.00	1	29,068	0.00%
2019/09/19	0.1	265.00	3	266.17	265.00	-3	29,307	-0.01%
2019/09/18	3	267.17	3	268.00	267.00	0	29,362	0.00%
2019/09/12	0	0.00	2	263.00	262.50	-2	29,936	-0.01%
2019/09/09	0	0.00	1	264.50	265.00	-1	30,573	0.00%
2019/09/06	0	0.00	6	263.75	263.50	-6	30,818	-0.02%
2019/09/05	11	261.91	28	262.73	263.00	-17	30,945	-0.05%
2019/09/03	3	254.00	0	0.00	254.00	3	30,784	0.01%
2019/09/02	3	257.33	15	256.77	257.50	-12	30,944	-0.04%
2019/08/30	1	257.00	10	257.35	259.00	-9	31,277	-0.03%
2019/08/29	4	251.63	7	253.14	254.00	-3	31,177	-0.01%
2019/08/28	4	252.13	4	251.75	252.00	0	31,257	0.00%
2019/08/27	6	249.08	3	250.00	250.00	3	31,523	0.01%
2019/08/26	7	249.14	1	250.50	248.50	6	31,453	0.02%
2019/08/23	3	253.33	2	254.25	254.00	1	31,400	0.00%
2019/08/22	17	255.26	8	257.06	254.00	9	31,606	0.03%
2019/08/21	11	253.77	19	254.47	254.50	-8	32,828	-0.02%
2019/08/20	6	253.42	7	254.50	254.50	-1	33,082	0.00%
2019/08/19	2	251.00	1	252.00	252.00	1	33,349	0.00%
2019/08/16	0	0.00	3	251.00	250.00	-3	33,926	-0.01%
2019/08/15	4	247.50	0	0.00	248.00	4	34,080	0.01%
2019/08/14	7	251.64	6	252.50	249.50	1	34,953	0.00%
2019/08/13	9	248.11	9	247.17	246.50	0	35,018	0.00%
2019/08/12	0	0.00	6	251.50	251.00	-6	35,277	-0.02%
2019/08/08	29	252.81	3	252.67	253.50	26	35,408	0.07%
2019/08/07	2	248.50	3	247.50	248.00	-1	35,527	0.00%
2019/08/06	29	246.50	1	248.00	248.50	28	35,787	0.08%
2019/08/05	12.1	248.33	55	247.78	246.50	-42.9	35,281	-0.12%
2019/08/02	6	251.50	4	253.00	251.50	2	34,733	0.01%
2019/08/01	2	256.00	2	257.50	256.50	0	34,392	0.00%
2019/07/31	6	258.92	3	257.83	259.50	3	34,318	0.01%
2019/07/30	1	261.00	1.1	262.34	260.00	-0.1	34,219	0.00%
2019/07/29	0	0.00	3	261.00	261.00	-3	34,388	-0.01%
2019/07/26	8.1	261.56	1	262.00	261.00	7.1	34,594	0.02%
2019/07/25	14	263.86	1	263.50	265.00	13	34,705	0.04%
2019/07/24	5	263.80	4.1	265.23	265.00	1	34,761	0.00%
2019/07/23	7.1	263.15	4	264.50	264.00	3.1	34,884	0.01%
2019/07/22	0	0.00	5	263.30	264.00	-5	35,188	-0.01%
2019/07/19	1	259.00	22.1	260.25	259.00	-21.1	35,203	-0.06%
2019/07/18	1	253.51	12	254.04	254.00	-11	34,649	-0.03%
2019/07/17	33.1	253.35	0	0.00	252.00	33.1	34,724	0.10%
2019/07/15	1	251.00	6	252.00	254.50	-5	35,101	-0.01%
2019/07/12	0	0.00	4.2	250.48	250.50	-4.2	35,239	-0.01%
2019/07/11	0	0.00	12	249.08	250.00	-12	35,478	-0.03%
2019/07/08	5	241.60	1	243.00	242.50	4	35,128	0.01%
2019/07/05	1	241.50	0.1	243.50	243.00	0.9	35,080	0.00%
2019/07/04	0	0.00	2	245.00	244.00	-2	35,130	-0.01%
2019/07/03	2.1	242.76	5	243.50	242.50	-2.9	35,211	-0.01%
2019/07/02	0	0.00	2	248.50	249.00	-2	35,473	-0.01%
2019/07/01	6	248.67	21.1	248.47	248.50	-15.1	35,486	-0.04%
2019/06/28	0.2	240.00	2	240.50	239.00	-1.8	34,784	-0.01%
2019/06/27	1	239.50	5	239.40	240.50	-4	34,940	-0.01%
2019/06/26	10.1	234.71	0	0.00	234.50	10.1	34,710	0.03%
2019/06/25	2	239.50	1	241.00	238.50	1	34,483	0.00%
2019/06/24	3	240.83	4	240.63	241.00	-1	34,384	0.00%
2019/06/21	2	248.00	1	248.00	248.50	1	33,994	0.00%
2019/06/20	5	245.00	0	0.00	245.00	5	33,296	0.02%
2019/06/19	0	0.00	7	242.50	244.00	-7	33,047	-0.02%
2019/06/18	4	233.63	0	0.00	235.50	4	32,647	0.01%
2019/06/17	1	233.00	3	232.00	233.00	-2	32,554	-0.01%
2019/06/13	6	240.67	0	0.00	240.00	6	31,861	0.02%
2019/06/12	0	0.00	1	245.00	246.00	-1	31,873	0.00%
2019/06/11	1	243.00	11	242.82	244.50	-10	31,664	-0.03%
2019/06/06	4	230.75	0	0.00	232.00	4	31,277	0.01%
2019/06/05	1	234.00	0	0.00	235.00	1	31,087	0.00%
2019/06/04	5	234.30	0	0.00	233.00	5	30,971	0.02%
2019/06/03	0	0.00	1	235.50	238.00	-1	30,849	0.00%
2019/05/31	1	234.00	0	0.00	235.50	1	30,672	0.00%
2019/05/29	1	229.00	2	230.00	229.50	-1	30,468	0.00%
2019/05/28	7	231.00	3	230.50	230.50	4	30,613	0.01%
2019/05/27	1	232.00	1	232.00	231.00	0	29,435	0.00%
2019/05/24	1	231.50	0	0.00	233.00	1	29,245	0.00%
2019/05/23	4	230.50	1	232.50	230.00	3	29,012	0.01%
2019/05/22	1	240.50	1	240.00	238.00	0	28,597	0.00%
2019/05/21	2	233.50	2	234.50	234.00	0	28,528	0.00%
2019/05/20	2	238.00	0	0.00	238.00	2	27,471	0.01%
2019/05/17	3	244.33	1	242.00	241.50	2	27,101	0.01%
2019/05/16	5	248.00	0	0.00	247.00	5	26,831	0.02%
2019/05/15	10	251.50	0	0.00	249.00	10	26,730	0.04%
2019/05/13	4	250.25	0	0.00	250.50	4	26,332	0.02%
2019/05/10	4	255.75	0	0.00	256.00	4	27,166	0.01%
2019/05/09	5	257.00	0	0.00	256.50	5	27,602	0.02%
2019/05/06	1	259.00	2	259.50	259.00	-1	28,085	0.00%
2019/05/03	0	0.00	26	261.75	265.00	-26	27,979	-0.09%
2019/05/02	26	258.88	0	0.00	259.00	26	27,760	0.09%
2019/04/30	2	259.50	0	0.00	259.00	2	27,790	0.01%
2019/04/29	2	259.75	0	0.00	259.50	2	27,717	0.01%
2019/04/26	4	260.75	0	0.00	260.00	4	28,026	0.01%
2019/04/24	0	0.00	3	268.50	269.00	-3	27,530	-0.01%
2019/04/23	0	0.00	1	268.00	268.00	-1	27,738	0.00%
2019/04/22	1	265.00	1	266.00	266.00	0	27,610	0.00%
2019/04/19	21	269.26	21	264.24	264.50	0	27,662	0.00%
2019/04/18	0	0.00	1	265.00	264.50	-1	27,265	0.00%
2019/04/17	0	0.00	4	261.25	261.50	-4	27,403	-0.01%
2019/04/15	1	255.00	0	0.00	255.50	1	27,414	0.00%
2019/04/10	0	0.00	1	254.00	254.00	-1	28,702	0.00%
2019/04/09	0	0.00	3	253.83	254.00	-3	28,762	-0.01%
2019/04/08	0	0.00	7	252.14	253.00	-7	28,748	-0.02%
2019/04/02	0	0.00	4	248.63	246.00	-4	28,177	-0.01%
2019/04/01	0	0.00	1	250.50	245.50	-1	28,159	0.00%
2019/03/27	2	241.00	0.2	241.50	241.50	1.9	28,265	0.01%
2019/03/25	1.2	242.00	0	0.00	241.50	1.2	28,450	0.00%
2019/03/22	2	246.00	13	246.46	248.50	-11	28,447	-0.04%
2019/03/21	0	0.00	8	243.63	245.50	-8	28,709	-0.03%
2019/03/19	10	238.50	0	0.00	240.50	10	28,867	0.03%
2019/03/15	0	0.00	4	238.63	239.00	-4	28,958	-0.01%
2019/03/12	0	0.00	1	237.00	235.50	-1	29,571	0.00%
2019/02/25	1	238.00	0	0.00	238.00	1	30,829	0.00%
2019/02/21	0	0.00	2	235.50	236.50	-2	31,342	-0.01%
2019/02/20	2	232.75	1	234.00	234.50	1	31,595	0.00%
2019/02/19	0	0.00	1	230.00	229.00	-1	31,867	0.00%
2019/02/18	0	229.50	6	230.00	230.00	-6	31,959	-0.02%
2019/02/14	1	227.00	0	0.00	227.00	1	32,239	0.00%
2019/02/12	0	0.00	5	229.90	230.00	-5	32,143	-0.02%
2019/02/11	10	228.00	15	227.70	228.00	-5	32,066	-0.02%
2019/01/30	1	220.50	0	0.00	221.00	1	31,335	0.00%
2019/01/29	4	222.50	1	222.50	222.50	3	31,098	0.01%
2019/01/28	0	0.00	6	229.00	229.00	-6	30,837	-0.02%
2019/01/25	0	0.00	13	226.38	226.00	-13	30,916	-0.04%
2019/01/22	0	0.00	3	223.00	223.00	-3	31,557	-0.01%
2019/01/21	3	221.00	0	0.00	221.00	3	31,383	0.01%
2019/01/18	0	0.00	1	219.50	218.50	-1	31,533	0.00%
2019/01/17	10	221.00	10	219.00	220.50	0	31,964	0.00%
2019/01/16	2	218.50	0	0.00	217.50	2	32,350	0.01%
2019/01/15	10	219.50	0	0.00	221.00	10	32,413	0.03%
2019/01/11	0	0.00	12	219.58	220.50	-12	32,432	-0.04%
2019/01/09	0	0.00	5	215.80	215.50	-5	32,755	-0.02%
2019/01/08	0	0.00	1	210.50	211.00	-1	32,614	0.00%
2019/01/07	3	212.50	6	212.42	213.00	-3	32,940	-0.01%
2019/01/04	10	208.50	0	0.00	208.00	10	33,136	0.03%
2019/01/03	6	214.75	0	0.00	215.50	6	33,613	0.02%
2019/01/02	1	220.00	0	0.00	219.50	1	33,526	0.00%
2018/12/28	0	0.00	16	224.06	225.50	-16	33,826	-0.05%
2018/12/26	2	218.00	0	0.00	216.50	2	34,253	0.01%
2018/12/25	16	217.38	2	215.75	217.50	14	34,399	0.04%
2018/12/24	4	220.50	0	0.00	220.00	4	34,716	0.01%
2018/12/22	2	221.00	0	0.00	221.50	2	34,704	0.01%
2018/12/20	2	221.50	0	0.00	221.00	2	35,193	0.01%
2018/12/19	0	0.00	6	224.67	225.50	-6	35,022	-0.02%
2018/12/18	2	221.50	0	0.00	222.50	2	35,038	0.01%
2018/12/17	2	220.50	6	223.33	223.50	-4	35,117	-0.01%
2018/12/14	8	220.88	0	0.00	222.50	8	35,295	0.02%
2018/12/13	0	0.00	2	227.50	226.00	-2	35,638	-0.01%
2018/12/12	0	0.00	2	226.25	226.50	-2	35,669	-0.01%
2018/12/11	0	0.00	1	222.50	222.50	-1	35,640	0.00%
2018/12/10	2	219.00	0	0.00	219.00	2	35,815	0.01%
2018/12/07	3	222.33	0	0.00	221.00	3	36,117	0.01%
2018/12/06	5	220.50	1	220.00	220.00	4	36,331	0.01%
2018/12/05	3	226.17	2	225.75	226.00	1	36,233	0.00%
2018/12/04	1	233.01	0	0.00	234.00	1	36,215	0.00%
2018/12/03	2	233.00	4	234.25	235.00	-2	36,196	-0.01%
2018/11/30	2	227.25	2	227.00	225.50	0	36,035	0.00%
2018/11/29	0	0.00	5	229.70	229.00	-5	35,850	-0.01%
2018/11/28	0	0.00	1	225.00	226.50	-1	35,682	0.00%
2018/11/27	2	220.75	1	224.50	224.00	1	35,720	0.00%
2018/11/26	0	0.00	4	223.25	223.00	-4	36,427	-0.01%
2018/11/23	0	219.00	0	0.00	218.50	0	36,731	0.00%
2018/11/22	4	221.00	0	0.00	219.00	4	37,430	0.01%
2018/11/21	3.9	216.69	1	218.50	219.00	2.9	37,676	0.01%
2018/11/20	4	218.75	0	0.00	218.00	4	37,341	0.01%
2018/11/19	3	222.00	0	0.00	222.00	3	36,906	0.01%
2018/11/16	6	226.00	1	226.50	226.00	5	36,377	0.01%
2018/11/13	2	227.00	0	0.00	227.50	2	35,623	0.01%
2018/11/09	2	232.00	0	0.00	231.00	2	35,281	0.01%
2018/11/08	0	0.00	3	236.67	236.50	-3	35,214	-0.01%
2018/11/02	12	234.92	12	236.00	236.50	0	34,406	0.00%
2018/11/01	3	236.50	3	235.50	235.50	0	34,300	0.00%
2018/10/31	0	0.00	5	230.70	234.00	-5	34,006	-0.01%
2018/10/30	0	0.00	1	224.50	223.00	-1	33,423	0.00%
2018/10/29	0	0.00	1	223.50	222.50	-1	33,362	0.00%
2018/10/26	1	217.50	0	0.00	221.00	1	33,434	0.00%
2018/10/25	12	220.17	12	220.50	219.50	0	33,290	0.00%
2018/10/24	1	229.00	0	0.00	229.50	1	32,503	0.00%
2018/10/22	0	0.00	2	238.00	237.00	-2	32,051	-0.01%
2018/10/19	0	0.00	10	235.00	236.00	-10	32,078	-0.03%
2018/10/17	0	0.00	0	239.50	238.50	0	31,994	0.00%
2018/10/16	1	231.00	1	232.50	237.00	0	32,157	0.00%
2018/10/15	62	230.79	50	232.20	230.50	12	33,254	0.04%
2018/10/12	0	0.00	22	232.23	237.00	-22	33,283	-0.07%
2018/10/11	38	230.04	0	0.00	227.50	38	33,261	0.11%
2018/10/09	5	244.00	0	0.00	244.00	5	32,062	0.02%
2018/10/08	2	242.25	1	243.00	243.50	1	31,849	0.00%
2018/10/05	4	250.00	0	0.00	250.00	4	31,508	0.01%
2018/10/04	3	254.67	0	0.00	254.00	3	31,236	0.01%
2018/10/02	3	258.17	1	258.00	257.50	2	30,877	0.01%
2018/10/01	0	0.00	1	263.00	263.00	-1	30,924	0.00%
2018/09/27	0	0.00	3	264.67	265.00	-3	30,719	-0.01%
2018/09/25	0	0.00	3	262.83	263.50	-3	30,398	-0.01%
2018/09/21	1	260.00	1	259.50	261.50	0	30,551	0.00%
2018/09/19	90	258.11	90	258.00	258.00	0	30,735	0.00%
2018/09/18	5	254.50	1	255.00	254.50	4	30,430	0.01%
2018/09/17	1	259.00	0	0.00	258.00	1	30,582	0.00%
2018/09/14	0	0.00	2	261.00	261.00	-2	30,987	-0.01%
2018/09/13	0	0.00	11	254.50	255.00	-11	31,093	-0.04%
2018/09/12	4	260.00	0	0.00	260.50	4	31,010	0.01%
2018/09/11	3	259.33	0.2	260.00	260.00	2.8	31,058	0.01%
2018/09/10	0	0.00	5	265.00	264.50	-5	31,505	-0.02%
2018/09/07	6	262.83	2	263.00	264.00	4	31,635	0.01%
2018/09/06	2	261.50	2	263.00	261.00	0	31,607	0.00%
2018/09/05	6	261.83	1	263.00	264.00	5	31,614	0.02%
2018/09/04	2	256.50	1	257.00	257.50	1	31,370	0.00%
2018/09/03	1	257.00	0	0.00	257.00	1	31,166	0.00%
2018/08/31	2	255.00	0	0.00	256.00	2	31,124	0.01%
2018/08/30	3	264.00	13	264.19	263.50	-10	30,395	-0.03%
2018/08/29	25	256.00	29.1	258.41	259.00	-4.1	30,087	-0.01%
2018/08/28	1	249.50	2	249.50	249.50	-1	29,601	0.00%
2018/08/27	1	246.00	0	0.00	245.00	1	29,510	0.00%
2018/08/24	1	244.50	4	244.75	243.50	-3	29,809	-0.01%
2018/08/22	1	241.00	0	0.00	242.00	1	31,761	0.00%
2018/08/20	1	239.50	0	239.50	239.50	1	31,991	0.00%
2018/08/16	2	239.25	1	239.50	239.00	1	31,902	0.00%
2018/08/15	1	244.00	0	0.00	241.50	1	32,029	0.00%
2018/08/14	0	0.00	1	242.50	243.50	-1	32,095	0.00%
2018/08/13	2	240.00	0	0.00	240.50	2	32,080	0.01%
2018/08/08	1	246.00	5	247.10	247.50	-4	32,444	-0.01%
2018/08/06	2	245.50	3	245.17	245.50	-1	32,428	0.00%
2018/08/03	1	246.50	0	0.00	247.00	1	32,568	0.00%
2018/08/02	2	246.50	5	248.70	244.50	-3	32,607	-0.01%
2018/07/31	1	243.00	4	245.13	246.00	-3	32,997	-0.01%
2018/07/30	1	245.00	1	245.00	245.50	0	32,923	0.00%
2018/07/27	0	0.00	11	243.64	244.50	-11	33,017	-0.03%
2018/07/26	0	0.00	1	241.00	241.00	-1	33,123	0.00%
2018/07/25	1	240.50	1	240.50	240.50	0	33,250	0.00%
2018/07/24	2	239.75	0	0.00	241.00	2	33,366	0.01%
2018/07/23	0	0.00	8	242.88	241.00	-8	33,482	-0.02%
2018/07/20	1	235.00	27	234.83	237.50	-26	33,414	-0.08%
2018/07/19	1	226.50	11	226.00	224.50	-10	32,463	-0.03%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	16	223.53	224.50	-16	34,853	-0.05%
2018/07/12	0	0.00	2	220.50	220.50	-2	35,054	-0.01%
2018/07/11	12	218.63	0	0.00	220.00	12	35,369	0.03%
2018/07/10	0	0.00	10	223.50	222.00	-10	35,343	-0.03%
2018/07/09	2	222.00	5	220.90	221.50	-3	35,335	-0.01%
2018/07/06	3	216.00	2	217.00	217.00	1	34,988	0.00%
2018/07/03	1	215.00	1	215.00	214.50	0	35,262	0.00%
2018/07/02	2	216.00	1	217.50	214.00	1	35,380	0.00%
2018/06/29	1	215.50	6	215.00	216.50	-5	35,116	-0.01%
2018/06/28	2	213.00	1	212.00	212.00	1	34,561	0.00%
2018/06/27	1	213.00	2	215.00	213.00	-1	34,197	0.00%
2018/06/26	18	214.44	0	0.00	214.50	18	34,118	0.05%
2018/06/25	11	218.64	0	0.00	218.00	11	33,893	0.03%
2018/06/22	4	226.38	0	0.00	227.50	4	33,591	0.01%
2018/06/21	2	226.50	0	0.00	226.50	2	33,470	0.01%
2018/06/20	2	225.25	1	226.00	226.00	1	33,799	0.00%
2018/06/15	1	225.00	1	226.50	231.00	0	33,033	0.00%
2018/06/14	6	226.75	2	228.50	226.50	4	32,572	0.01%
2018/06/13	3	230.83	1	231.50	232.00	2	32,313	0.01%
2018/06/11	1	225.50	1	226.50	226.00	0	32,578	0.00%
2018/06/08	1	227.00	0	0.00	227.00	1	32,607	0.00%
2018/06/07	1	228.00	7	229.36	230.00	-6	32,765	-0.02%
2018/06/06	1	230.00	1.9	230.00	230.00	-0.9	32,750	0.00%
2018/06/05	2	227.25	1	229.00	229.00	1	32,574	0.00%
2018/06/01	0	0.00	1	224.50	224.00	-1	32,440	0.00%
2018/05/30	7	220.64	0	0.00	221.00	7	31,255	0.02%
2018/05/29	6	224.00	0	0.00	225.00	6	31,011	0.02%
2018/05/28	4	227.00	0	0.00	227.00	4	31,243	0.01%
2018/05/25	0	0.00	1	228.50	228.50	-1	31,628	0.00%
2018/05/24	2	228.50	0	0.00	229.00	2	31,951	0.01%
2018/05/23	0	0.00	1	231.50	228.50	-1	32,176	0.00%
2018/05/22	0	0.00	4	232.00	229.00	-4	32,384	-0.01%
2018/05/21	2	227.50	5	225.00	229.00	-3	33,201	-0.01%
2018/05/18	5	224.20	0	0.00	223.50	5	33,520	0.01%
2018/05/17	4	227.50	0	0.00	226.50	4	34,144	0.01%
2018/05/16	4	229.25	1	230.00	230.50	3	34,198	0.01%
2018/05/15	1	230.50	0	0.00	230.50	1	35,284	0.00%
2018/05/14	0	0.00	3	234.00	233.00	-3	36,592	-0.01%
2018/05/11	0	0.00	5	232.00	233.00	-5	36,958	-0.01%
2018/05/10	0	0.00	1	231.00	229.50	-1	36,874	0.00%
2018/05/09	2	231.00	4	230.50	229.50	-2	36,923	-0.01%
2018/05/08	1	228.00	2	226.75	228.00	-1	37,064	0.00%
2018/05/07	5	223.50	0	0.00	223.50	5	37,006	0.01%
2018/05/04	0	0.00	2	222.00	223.00	-2	37,110	-0.01%
2018/05/03	3	220.50	0	0.00	220.50	3	37,294	0.01%
2018/05/02	4	224.25	0	0.00	223.00	4	37,478	0.01%
2018/04/30	2	224.75	0	0.00	227.00	2	37,532	0.01%
2018/04/27	2	223.25	0	0.00	223.50	2	37,613	0.01%
2018/04/26	4	223.38	3	222.33	222.00	1	37,760	0.00%
2018/04/25	3	225.50	0	0.00	225.00	3	37,796	0.01%
2018/04/24	3	225.67	1	227.00	227.00	2	37,849	0.01%
2018/04/23	3	226.50	3	226.17	226.50	0	37,800	0.00%
2018/04/20	27	229.24	14	229.68	229.00	13	36,980	0.04%
2018/04/18	3	237.33	1	241.00	238.00	2	35,126	0.01%
2018/04/17	13	239.77	0	0.00	238.00	13	34,926	0.04%
2018/04/16	1	243.00	0	0.00	243.50	1	34,607	0.00%
2018/04/12	0	0.00	2	248.50	245.00	-2	34,627	-0.01%
2018/04/11	3	247.83	2	248.00	248.00	1	34,661	0.00%
2018/04/10	0	0.00	0.3	247.00	245.50	-0.3	34,785	0.00%
2018/04/09	0	0.00	1	245.00	245.00	-1	34,854	0.00%
2018/04/03	0	0.00	10	243.00	244.00	-10	34,577	-0.03%
2018/03/30	0	0.00	1	249.00	246.00	-1	34,655	0.00%
2018/03/29	5	244.10	3	243.00	244.00	2	34,601	0.01%
2018/03/28	7	245.00	0	0.00	245.00	7	34,075	0.02%
2018/03/27	1	247.00	3	249.00	251.00	-2	33,899	-0.01%
2018/03/26	2	242.25	0	0.00	243.50	2	33,692	0.01%
2018/03/23	3	245.83	0	0.00	245.00	3	33,514	0.01%
2018/03/21	1	251.50	0	0.00	252.50	1	32,862	0.00%
2018/03/20	6	252.17	0	0.00	253.00	6	33,090	0.02%
2018/03/19	5	252.30	0	0.00	255.00	5	33,013	0.02%
2018/03/16	7	250.86	0	0.00	255.00	7	32,954	0.02%
2018/03/15	2	255.75	0	0.00	255.00	2	32,269	0.01%
2018/03/13	0	0.00	3	257.33	259.00	-3	32,532	-0.01%
2018/03/12	0	0.00	2	254.00	254.00	-2	32,664	-0.01%
2018/03/09	0	0.00	3	249.67	250.50	-3	32,824	-0.01%
2018/03/08	0	0.00	4	251.50	249.50	-4	32,997	-0.01%
2018/03/07	1	247.50	0	0.00	247.00	1	33,036	0.00%
2018/03/06	0	0.00	33	248.24	250.00	-33	33,170	-0.10%
2018/03/05	1	242.50	0	0.00	241.50	1	34,461	0.00%
2018/03/02	4	238.50	0	0.00	240.00	4	34,446	0.01%
2018/03/01	9	242.83	0	0.00	243.00	9	34,659	0.03%
2018/02/27	3	248.67	0	0.00	246.00	3	34,534	0.01%
2018/02/26	0	0.00	2	247.00	246.50	-2	34,040	-0.01%
2018/02/23	1	244.50	2	245.00	245.00	-1	33,597	0.00%
2018/02/22	2	240.00	0	0.00	239.50	2	33,593	0.01%
2018/02/21	1	242.50	6	242.58	242.50	-5	33,281	-0.02%
2018/02/12	4	236.50	1	238.00	236.50	3	32,361	0.01%
2018/02/09	1	229.00	0	0.00	232.50	1	32,079	0.00%
2018/02/08	0	0.00	1	241.50	238.50	-1	31,259	0.00%
2018/02/07	19	242.18	73	240.99	240.00	-54	31,221	-0.17%
2018/02/06	79	239.37	21	239.05	239.00	58	30,169	0.19%
2018/02/05	8	251.63	1	253.50	253.00	7	28,665	0.02%
2018/02/02	5	255.90	1	258.00	259.50	4	28,141	0.01%
2018/02/01	0	0.00	2	259.75	259.50	-2	28,051	-0.01%
2018/01/31	11	253.14	0	0.00	255.00	11	27,779	0.04%
2018/01/30	12	253.17	0	0.00	253.00	12	27,379	0.04%
2018/01/29	1	255.50	1	259.50	258.50	0	27,115	0.00%
2018/01/26	23	256.41	0	0.00	255.00	23	26,890	0.09%
2018/01/25	0	0.00	4	257.50	258.00	-4	26,495	-0.02%
2018/01/24	5	260.20	0	0.00	258.00	5	26,090	0.02%
2018/01/23	0	0.00	2	266.00	266.00	-2	25,771	-0.01%
2018/01/22	1	258.00	3	259.83	261.50	-2	25,676	-0.01%
2018/01/19	0	0.00	12.2	253.84	255.50	-12.2	25,252	-0.05%
2018/01/18	0	0.00	16	249.03	248.50	-16	24,628	-0.06%
2018/01/17	2	240.75	12	241.83	242.00	-10	24,080	-0.04%
2018/01/16	1	239.50	0	0.00	240.50	1	23,694	0.00%
2018/01/12	0	0.00	1	234.00	237.00	-1	23,548	0.00%
2018/01/11	1	235.00	0	0.00	235.00	1	23,580	0.00%
2018/01/10	2.2	236.73	0	0.00	236.50	2.2	23,554	0.01%
2018/01/09	0	0.00	1	241.00	242.00	-1	23,454	0.00%
2018/01/08	0	0.00	3	242.00	242.00	-3	23,468	-0.01%
2018/01/05	0	0.00	1	240.00	240.00	-1	23,517	0.00%
2018/01/04	0	0.00	4	239.00	239.50	-4	23,848	-0.02%
2018/01/03	0	0.00	5	236.50	237.00	-5	24,422	-0.02%
2018/01/02	0	0.00	2	232.50	232.50	-2	24,194	-0.01%