台積電 (2330)-聯邦-高雄券商分點個股進出

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
922
漲跌
▲3
漲幅
+0.33%
成交量
38,368張
產業
上市半導體類股
9692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－聯邦-高雄券商分點個股進出

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

聯邦-高雄券商分點個股進出
聯邦-高雄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
2024/06/14	3.2	915.70	0	0.00	922.00	3.2	36,563	0.01%
2024/06/13	1.1	920.85	2.1	926.24	919.00	-1	36,649	0.00%
2024/06/12	7.1	894.72	17.7	906.62	909.00	-10.6	36,940	-0.03%
2024/06/11	2.1	889.97	9.2	888.31	883.00	-7.1	36,839	-0.02%
2024/06/07	6.3	880.91	1.3	884.54	879.00	5	36,647	0.01%
2024/06/06	2	893.48	17.6	894.45	894.00	-15.6	36,931	-0.04%
2024/06/05	2	836.01	7.5	851.03	854.00	-5.5	36,962	-0.01%
2024/06/04	3.3	838.88	0	0.00	839.00	3.3	37,879	0.01%
2024/06/03	0.1	847.56	4.8	850.99	846.00	-4.7	38,604	-0.01%
2024/05/31	9.6	834.92	0	841.00	821.00	9.6	38,859	0.02%
2024/05/30	17	843.53	0.1	844.71	838.00	17	38,642	0.04%
2024/05/29	21.4	859.44	5.1	860.08	857.00	16.3	39,487	0.04%
2024/05/28	2	865.57	6	869.00	865.00	-4	39,320	-0.01%
2024/05/27	3.1	872.43	0	874.86	869.00	3.1	39,804	0.01%
2024/05/24	8.2	868.17	1	869.98	867.00	7.2	39,909	0.02%
2024/05/23	4.1	873.48	11	874.00	875.00	-6.9	39,820	-0.02%
2024/05/22	5	852.02	7.4	854.46	864.00	-2.4	39,973	-0.01%
2024/05/21	0.2	835.95	5	839.00	841.00	-4.8	39,914	-0.01%
2024/05/20	0.3	832.38	1	833.05	835.00	-0.7	40,095	0.00%
2024/05/17	0.2	836.37	4	843.00	835.00	-3.8	40,117	-0.01%
2024/05/16	13.3	843.44	7.3	853.39	841.00	5.9	40,253	0.01%
2024/05/15	1	843.94	12	840.40	839.00	-11	40,258	-0.03%
2024/05/14	0	815.08	6.2	823.58	825.00	-6.2	41,481	-0.01%
2024/05/13	1	819.99	6.4	820.96	819.00	-5.4	41,736	-0.01%
2024/05/10	1.1	798.25	1.6	804.11	802.00	-0.4	41,595	0.00%
2024/05/09	0	799.33	2	799.99	796.00	-2	41,926	0.00%
2024/05/08	0	795.00	6	799.33	802.00	-6	42,249	-0.01%
2024/05/07	0	795.29	5.5	796.43	800.00	-5.5	42,488	-0.01%
2024/05/06	2.9	789.13	3.2	789.71	786.00	-0.3	42,386	0.00%
2024/05/03	2.1	778.57	1	785.00	780.00	1.1	42,528	0.00%
2024/05/02	11.4	775.33	0	0.00	772.00	11.4	42,896	0.03%
2024/04/30	0	790.00	3.3	800.00	790.00	-3.3	42,664	-0.01%
2024/04/29	6.1	791.99	9.8	791.49	795.00	-3.7	42,697	-0.01%
2024/04/26	1	783.04	4.1	787.00	782.00	-3.1	43,335	-0.01%
2024/04/25	2.1	768.87	0.7	767.00	766.00	1.4	45,474	0.00%
2024/04/24	3	781.00	20.1	780.65	783.00	-17	45,451	-0.04%
2024/04/23	1.8	754.58	0.1	754.88	754.00	1.7	45,504	0.00%
2024/04/22	11	748.84	2	746.55	742.00	9	45,451	0.02%
2024/04/19	35.7	759.88	9	750.89	750.00	26.7	45,029	0.06%
2024/04/18	0.5	795.81	1.5	802.28	804.00	-1	43,123	0.00%
2024/04/17	6.2	801.00	23	798.44	804.00	-16.8	42,797	-0.04%
2024/04/16	35.3	788.86	3.5	791.19	788.00	31.8	42,440	0.07%
2024/04/15	3.4	805.66	0	0.00	806.00	3.4	41,990	0.01%
2024/04/12	3.1	822.22	0	821.67	818.00	3.1	41,638	0.01%
2024/04/11	3.1	815.31	1	812.00	820.00	2.1	41,415	0.00%
2024/04/10	2.6	813.50	1.1	816.00	815.00	1.5	41,251	0.00%
2024/04/09	0.1	809.61	12.5	814.05	819.00	-12.4	41,412	-0.03%
2024/04/08	1	785.00	1.1	787.18	783.00	-0.1	40,900	0.00%
2024/04/03	0.1	780.34	2	782.00	780.00	-1.9	40,670	0.00%
2024/04/02	0.1	788.15	1.1	787.97	790.00	-1	40,580	0.00%
2024/04/01	0	774.36	0	0.00	770.00	0	40,503	0.00%
2024/03/29	1	775.00	7.3	775.77	779.00	-6.3	40,421	-0.02%
2024/03/28	5.4	772.49	0	0.00	769.00	5.4	40,274	0.01%
2024/03/26	0.3	780.06	0.2	787.25	782.00	0.1	40,235	0.00%
2024/03/25	3.6	783.02	2	785.50	780.00	1.5	40,186	0.00%
2024/03/22	0.2	783.16	1	780.00	785.00	-0.8	40,326	0.00%
2024/03/21	2	775.51	13.3	778.03	784.00	-11.3	40,250	-0.03%
2024/03/20	1.7	760.85	0	767.00	758.00	1.7	40,390	0.00%
2024/03/19	0.1	761.41	0	762.00	762.00	0.1	40,358	0.00%
2024/03/18	4.1	761.76	4	760.00	764.00	0.1	40,239	0.00%
2024/03/15	4.6	769.74	0.1	771.77	753.00	4.5	40,003	0.01%
2024/03/14	2.1	775.20	14.7	777.73	784.00	-12.5	39,238	-0.03%
2024/03/13	7	781.57	2	779.00	779.00	5	39,097	0.01%
2024/03/12	8.1	763.50	3.4	761.68	770.00	4.7	38,832	0.01%
2024/03/11	0.9	766.55	5	773.18	766.00	-4.2	38,223	-0.01%
2024/03/08	9.2	791.36	7.6	782.94	784.00	1.7	37,515	0.00%
2024/03/07	4.4	761.75	5.2	758.92	760.00	-0.9	36,513	0.00%
2024/03/06	1.5	722.45	4.5	731.87	735.00	-3.1	35,786	-0.01%
2024/03/05	5.5	731.54	3.6	734.72	730.00	1.9	35,845	0.01%
2024/03/04	8.1	716.56	23.6	722.07	725.00	-15.5	35,187	-0.04%
2024/03/01	1.3	689.11	0	0.00	689.00	1.3	34,147	0.00%
2024/02/29	3.3	690.31	1	691.04	690.00	2.3	34,066	0.01%
2024/02/27	0.1	698.29	0	698.00	698.00	0	33,328	0.00%
2024/02/26	0	697.00	1	699.00	698.00	-1	33,020	0.00%
2024/02/23	1.1	699.91	3.2	698.70	697.00	-2.1	32,906	-0.01%
2024/02/22	0.1	689.60	4.1	691.94	692.00	-4	32,731	-0.01%
2024/02/21	1.2	680.18	0	0.00	681.00	1.2	32,546	0.00%
2024/02/20	4.3	682.02	1	685.00	687.00	3.3	32,404	0.01%
2024/02/19	3.2	680.01	2.1	676.59	678.00	1.2	32,373	0.00%
2024/02/16	8.1	686.15	0	686.00	683.00	8.1	32,637	0.02%
2024/02/15	6	696.98	11.5	698.23	697.00	-5.5	32,260	-0.02%
2024/02/05	1.1	642.07	6.6	641.97	646.00	-5.5	31,111	-0.02%
2024/02/02	2	630.51	9	633.00	635.00	-7	30,594	-0.02%
2024/02/01	0.3	622.85	1.3	622.81	628.00	-1	30,374	0.00%
2024/01/31	6.3	630.91	0	0.00	628.00	6.3	29,881	0.02%
2024/01/30	2.2	643.36	0.7	646.00	642.00	1.5	29,440	0.01%
2024/01/29	0	646.00	1.5	644.91	648.00	-1.5	29,324	-0.01%
2024/01/26	1	642.00	11.1	644.70	644.00	-10.1	29,119	-0.03%
2024/01/25	1	641.00	16.8	636.47	642.00	-15.8	28,924	-0.05%
2024/01/24	1	625.01	0	628.00	627.00	1	28,285	0.00%
2024/01/23	0	624.00	8.2	626.65	628.00	-8.2	28,269	-0.03%
2024/01/22	3	623.05	6.2	627.48	626.00	-3.2	27,943	-0.01%
2024/01/19	0	0.00	58.1	621.65	626.00	-58.1	27,121	-0.21%
2024/01/18	0	588.00	1.9	588.51	588.00	-1.9	24,908	-0.01%
2024/01/17	3	580.00	0.2	582.00	581.00	2.8	24,732	0.01%
2024/01/16	1	580.05	0	0.00	580.00	1	24,272	0.00%
2024/01/15	0	0.00	1	590.00	586.00	-1	24,197	0.00%
2024/01/12	0.1	584.00	0	0.00	584.00	0.1	24,611	0.00%
2024/01/11	0	0.00	4.3	587.65	586.00	-4.3	24,717	-0.02%
2024/01/10	0	0.00	7.2	582.40	584.00	-7.2	24,757	-0.03%
2024/01/09	1	587.97	3	585.67	586.00	-2	24,846	-0.01%
2024/01/08	0	0.00	1.5	583.91	583.00	-1.5	24,802	-0.01%
2024/01/05	2	576.00	0	0.00	576.00	2	25,025	0.01%
2024/01/04	1	577.00	1	580.00	580.00	0	25,291	0.00%
2024/01/03	2.3	578.75	1	581.00	578.00	1.3	25,813	0.00%
2024/01/02	0	591.00	2.1	591.96	593.00	-2.1	25,450	-0.01%
2023/12/29	0	0.00	3.1	592.94	593.00	-3.1	25,432	-0.01%
2023/12/28	0.1	590.00	2.2	591.95	593.00	-2.1	25,597	-0.01%
2023/12/27	0	590.00	6.2	589.64	592.00	-6.2	25,414	-0.02%
2023/12/26	2	583.00	3	584.67	586.00	-1	25,282	0.00%
2023/12/25	1	582.00	1.1	582.09	581.00	-0.1	25,343	0.00%
2023/12/21	0.2	577.86	0	0.00	577.00	0.2	25,591	0.00%
2023/12/20	2	586.49	1.2	586.67	585.00	0.8	25,461	0.00%
2023/12/19	0.4	583.14	1	586.81	585.00	-0.6	25,310	0.00%
2023/12/18	0.2	579.09	1	583.00	585.00	-0.8	25,370	0.00%
2023/12/15	0	583.82	2.7	585.30	585.00	-2.6	25,345	-0.01%
2023/12/14	0	580.00	1.3	581.55	582.00	-1.3	24,755	-0.01%
2023/12/13	3	576.72	0	0.00	577.00	3	24,710	0.01%
2023/12/12	0	0.00	0.1	578.14	578.00	-0.1	25,035	0.00%
2023/12/11	1.1	572.00	0.1	574.00	574.00	1	24,831	0.00%
2023/12/08	0.1	573.00	3.2	576.92	570.00	-3.1	24,645	-0.01%
2023/12/07	2.3	568.03	0	0.00	566.00	2.3	24,353	0.01%
2023/12/06	0	571.77	0	0.00	570.00	0	24,250	0.00%
2023/12/05	7.4	567.77	0	0.00	570.00	7.4	24,146	0.03%
2023/12/04	1.3	573.04	0	0.00	574.00	1.3	24,120	0.01%
2023/12/01	1	575.00	0.1	577.00	579.00	1	23,907	0.00%
2023/11/30	2	571.50	0	0.00	577.00	2	23,643	0.01%
2023/11/29	0.2	571.90	0	0.00	574.00	0.2	23,015	0.00%
2023/11/28	0.1	569.00	1	565.00	575.00	-0.9	22,828	0.00%
2023/11/27	0.1	571.00	0.4	576.00	568.00	-0.3	23,063	0.00%
2023/11/24	0.1	575.69	0	0.00	575.00	0.1	23,006	0.00%
2023/11/23	0	0.00	0.3	575.74	578.00	-0.3	23,014	0.00%
2023/11/22	2.2	574.27	1.8	575.00	577.00	0.4	22,923	0.00%
2023/11/21	0	0.00	4	584.74	585.00	-4	22,959	-0.02%
2023/11/20	1.7	576.69	0	0.00	577.00	1.7	22,748	0.01%
2023/11/17	0.3	580.00	0.1	580.77	580.00	0.2	22,725	0.00%
2023/11/16	0	0.00	8.9	581.00	583.00	-8.9	22,602	-0.04%
2023/11/15	1	579.98	12.1	582.37	581.00	-11.1	22,408	-0.05%
2023/11/14	0.6	571.13	2.2	571.77	572.00	-1.6	21,864	-0.01%
2023/11/13	2.6	573.72	7.2	572.68	571.00	-4.6	21,885	-0.02%
2023/11/10	0	0.00	0	559.00	557.00	0	21,625	0.00%
2023/11/09	1	551.03	1	556.95	557.00	0	21,644	0.00%
2023/11/08	0.1	554.73	0	0.00	556.00	0.1	21,773	0.00%
2023/11/07	0	551.00	3.1	554.65	555.00	-3.1	21,811	-0.01%
2023/11/06	0.1	553.60	3.6	554.21	550.00	-3.6	21,863	-0.02%
2023/11/03	0	0.00	2.1	545.98	549.00	-2.1	21,616	-0.01%
2023/11/02	1	536.01	8.3	538.54	547.00	-7.2	21,676	-0.03%
2023/11/01	2.2	530.81	0.2	531.00	528.00	2	21,426	0.01%
2023/10/31	2.4	528.96	0	0.00	529.00	2.4	21,637	0.01%
2023/10/30	2	528.53	1.5	532.68	532.00	0.5	21,635	0.00%
2023/10/27	0.2	533.11	0	0.00	533.00	0.2	21,549	0.00%
2023/10/26	9.6	532.44	1	531.00	531.00	8.6	21,691	0.04%
2023/10/25	1.1	548.01	0	0.00	544.00	1.1	21,530	0.00%
2023/10/24	0.4	542.76	0	0.00	544.00	0.4	21,458	0.00%
2023/10/23	5.2	545.07	4.1	545.00	544.00	1.1	21,430	0.01%
2023/10/20	1	550.00	4.5	551.87	556.00	-3.5	21,377	-0.02%
2023/10/19	0	0.00	3	546.33	546.00	-3	21,032	-0.01%
2023/10/18	2.6	540.67	0	0.00	540.00	2.6	21,428	0.01%
2023/10/17	0	550.00	2	551.00	551.00	-2	21,240	-0.01%
2023/10/16	0.1	544.00	0	0.00	545.00	0.1	21,309	0.00%
2023/10/13	0	550.00	20.1	552.26	553.00	-20.1	21,326	-0.09%
2023/10/12	0	0.00	1.2	547.83	550.00	-1.2	21,037	-0.01%
2023/10/11	0.5	542.00	2.5	542.73	544.00	-2	20,854	-0.01%
2023/10/06	0	531.00	0.1	531.00	532.00	-0.1	20,500	0.00%
2023/10/05	0	528.00	1.2	526.50	528.00	-1.2	20,505	-0.01%
2023/10/04	0.4	520.80	0.5	521.40	520.00	-0.1	20,386	0.00%
2023/10/03	0	530.32	0	0.00	529.00	0	20,221	0.00%
2023/10/02	0.3	533.00	0	0.00	533.00	0.3	20,293	0.00%
2023/09/28	1.2	522.09	0	0.00	523.00	1.2	20,345	0.01%
2023/09/27	0.1	523.00	0.1	521.00	522.00	0	20,265	0.00%
2023/09/26	6.9	521.49	1	520.00	519.00	5.9	20,271	0.03%
2023/09/25	2	525.54	0.2	529.00	525.00	1.8	20,079	0.01%
2023/09/22	14.8	522.98	0	0.00	522.00	14.8	20,171	0.07%
2023/09/21	10.9	528.45	0.3	531.00	527.00	10.6	19,970	0.05%
2023/09/20	23.5	535.59	0	0.00	535.00	23.5	19,742	0.12%
2023/09/19	7.3	538.65	0.2	540.00	538.00	7.1	19,690	0.04%
2023/09/18	9.1	543.07	0.2	543.00	540.00	8.9	19,827	0.05%
2023/09/15	0.3	552.52	1	551.00	558.00	-0.7	19,578	0.00%
2023/09/14	0	548.00	0.1	548.00	550.00	-0.1	19,139	0.00%
2023/09/13	1.2	543.16	0	543.00	541.00	1.2	19,092	0.01%
2023/09/12	1.1	537.14	3.1	542.87	544.00	-2	19,458	-0.01%
2023/09/11	1.7	537.41	0	0.00	536.00	1.7	19,647	0.01%
2023/09/08	4.6	538.23	0	0.00	539.00	4.6	19,796	0.02%
2023/09/07	0.3	545.10	0	0.00	542.00	0.3	20,476	0.00%
2023/09/06	2.5	551.45	0.3	554.00	550.00	2.3	20,571	0.01%
2023/09/05	0.1	551.89	0	0.00	552.00	0.1	20,653	0.00%
2023/09/04	0	0.00	0.4	551.50	557.00	-0.4	20,834	0.00%
2023/09/01	0.3	550.65	0	552.00	548.00	0.2	21,135	0.00%
2023/08/31	1.1	550.14	1	550.00	549.00	0.1	21,244	0.00%
2023/08/30	0	556.00	0.1	558.86	555.00	-0.1	20,850	0.00%
2023/08/29	4	549.75	0	0.00	552.00	4	21,101	0.02%
2023/08/28	0.1	550.00	2	551.50	549.00	-1.9	21,334	-0.01%
2023/08/25	3.5	548.47	1	547.00	546.00	2.5	22,536	0.01%
2023/08/24	3	560.67	0.8	560.47	564.00	2.2	22,803	0.01%
2023/08/23	1	549.00	2	551.00	552.00	-1	23,325	0.00%
2023/08/22	2	540.00	0	0.00	541.00	2	24,576	0.01%
2023/08/21	2.3	535.38	1	536.00	537.00	1.3	25,396	0.00%
2023/08/18	0.3	541.98	0	0.00	539.00	0.3	25,437	0.00%
2023/08/17	0	0.00	1.2	544.83	544.00	-1.2	25,471	0.00%
2023/08/16	7.1	538.46	1	541.00	542.00	6.1	25,376	0.02%
2023/08/15	0.5	542.49	0.2	542.00	542.00	0.3	25,440	0.00%
2023/08/14	4.4	539.35	0	543.00	541.00	4.4	25,923	0.02%
2023/08/11	3.2	549.75	0	0.00	546.00	3.2	26,265	0.01%
2023/08/10	0	552.00	0	553.00	551.00	0	26,324	0.00%
2023/08/09	0	553.00	0	0.00	554.00	0	26,248	0.00%
2023/08/08	3.2	554.02	0	0.00	552.00	3.2	26,315	0.01%
2023/08/07	0.1	560.00	1.2	557.17	558.00	-1.2	26,222	0.00%
2023/08/04	1.7	555.20	0	0.00	554.00	1.7	26,296	0.01%
2023/08/02	1.6	560.30	2	560.50	561.00	-0.4	26,129	0.00%
2023/08/01	0	565.71	0	0.00	567.00	0	25,890	0.00%
2023/07/31	0.7	563.27	0	0.00	565.00	0.7	25,744	0.00%
2023/07/27	0	568.00	1.1	568.09	569.00	-1.1	25,440	0.00%
2023/07/26	0.6	567.09	0	0.00	566.00	0.6	25,492	0.00%
2023/07/25	0.4	566.75	2.1	567.02	569.00	-1.7	25,684	-0.01%
2023/07/24	1.5	561.39	0	562.00	558.00	1.5	25,850	0.01%
2023/07/21	5.6	560.64	6	559.00	560.00	-0.4	25,950	0.00%
2023/07/20	1	582.00	0	0.00	579.00	1	25,786	0.00%
2023/07/19	0.1	580.83	0	0.00	581.00	0.1	25,816	0.00%
2023/07/18	7.2	583.83	2	586.00	581.00	5.2	25,858	0.02%
2023/07/17	1.4	587.29	0.1	587.00	591.00	1.3	25,796	0.01%
2023/07/14	1.1	588.82	8.6	590.26	591.00	-7.5	25,918	-0.03%
2023/07/13	0	0.00	4.3	587.77	585.00	-4.3	25,786	-0.02%
2023/07/12	0.1	574.00	0	0.00	578.00	0.1	25,606	0.00%
2023/07/11	0	0.00	1.2	573.82	577.00	-1.2	25,648	0.00%
2023/07/07	0.1	567.90	0.1	566.00	565.00	0	25,865	0.00%
2023/07/06	6.4	568.99	0	0.00	565.00	6.4	25,930	0.02%
2023/07/05	0	0.00	2	583.00	582.00	-2	25,578	-0.01%
2023/07/04	1	581.00	0.2	583.00	585.00	0.8	25,472	0.00%
2023/07/03	0	578.00	4.3	577.99	579.00	-4.3	25,609	-0.02%
2023/06/30	2	568.00	0	0.00	576.00	2	25,755	0.01%
2023/06/29	4.1	576.24	0	0.00	573.00	4.1	25,697	0.02%
2023/06/28	0	574.00	0	572.00	574.00	0	25,703	0.00%
2023/06/27	1	573.95	1.1	570.14	572.00	0	25,687	0.00%
2023/06/26	1.5	575.87	0	0.00	574.00	1.5	25,597	0.01%
2023/06/21	3.1	579.00	1	579.00	581.00	2.1	25,510	0.01%
2023/06/20	0.1	582.73	0	0.00	583.00	0.1	25,594	0.00%
2023/06/19	1.1	583.91	0.1	583.00	583.00	1	26,029	0.00%
2023/06/16	2.1	586.00	0	0.00	589.00	2.1	26,095	0.01%
2023/06/15	6	590.16	3	589.01	591.00	3	25,657	0.01%
2023/06/14	1.6	589.29	5.1	588.63	590.00	-3.5	25,753	-0.01%
2023/06/13	0.1	590.33	4.5	591.57	593.00	-4.4	25,726	-0.02%
2023/06/12	1.5	572.67	4.3	573.19	574.00	-2.8	25,178	-0.01%
2023/06/09	0.1	564.00	2.1	565.00	565.00	-2	25,079	-0.01%
2023/06/08	3.6	558.82	0.1	561.29	559.00	3.5	25,120	0.01%
2023/06/07	0	562.00	1	562.97	568.00	-1	25,136	0.00%
2023/06/06	0.1	559.00	1	560.00	560.00	-1	25,036	0.00%
2023/06/05	0.1	556.91	0	0.00	555.00	0.1	25,107	0.00%
2023/06/02	0	562.00	1.5	559.60	562.00	-1.5	25,241	-0.01%
2023/06/01	0	0.00	1.3	551.77	551.00	-1.3	25,103	-0.01%
2023/05/31	1.3	557.78	0.2	559.56	558.00	1.1	25,083	0.00%
2023/05/30	1	565.00	1.5	565.27	566.00	-0.5	24,007	0.00%
2023/05/29	2.5	567.60	23.4	572.85	568.00	-20.9	23,997	-0.09%
2023/05/26	0	564.06	7.1	565.26	566.00	-7	23,782	-0.03%
2023/05/25	2	541.99	15.4	541.45	543.00	-13.4	22,609	-0.06%
2023/05/24	1	524.00	0.1	526.00	525.00	0.9	21,955	0.00%
2023/05/23	0.1	528.00	0	0.00	530.00	0.1	21,862	0.00%
2023/05/22	2	532.00	4.3	529.76	531.00	-2.3	21,870	-0.01%
2023/05/19	2	531.00	1.3	531.15	532.00	0.7	22,050	0.00%
2023/05/18	0	528.00	11.7	528.27	530.00	-11.7	22,015	-0.05%
2023/05/17	0	519.00	23	517.25	519.00	-23	22,326	-0.10%
2023/05/16	0	0.00	1	504.01	505.00	-1	22,000	0.00%
2023/05/15	1.1	497.54	1	498.50	495.50	0.1	22,027	0.00%
2023/05/12	0.2	500.00	0	500.00	496.00	0.1	22,278	0.00%
2023/05/11	0.2	500.00	0	500.00	499.00	0.1	22,285	0.00%
2023/05/10	2.3	500.63	0	0.00	503.00	2.3	22,646	0.01%
2023/05/09	1	507.00	6.4	507.09	510.00	-5.4	22,723	-0.02%
2023/05/05	0	501.00	0	0.00	500.00	0	23,305	0.00%
2023/05/04	0.8	498.98	2.1	497.49	498.00	-1.3	23,897	-0.01%
2023/05/03	0.2	497.18	0.2	498.25	496.00	0	24,239	0.00%
2023/05/02	0	499.50	0	0.00	501.00	0	25,256	0.00%
2023/04/28	0.8	499.96	4	500.00	502.00	-3.2	27,073	-0.01%
2023/04/27	2.4	491.53	0	0.00	493.50	2.4	27,121	0.01%
2023/04/26	1.5	494.38	1	497.95	491.50	0.5	27,201	0.00%
2023/04/25	2.8	500.48	0.3	500.64	498.00	2.5	27,974	0.01%
2023/04/24	2.4	506.71	2.1	505.67	507.00	0.3	27,708	0.00%
2023/04/21	1	519.88	0.1	515.00	511.00	0.9	27,776	0.00%
2023/04/20	0.1	513.84	0	513.00	513.00	0.1	27,903	0.00%
2023/04/19	9.2	511.57	0	0.00	510.00	9.2	28,393	0.03%
2023/04/18	0.1	516.17	1.2	517.67	515.00	-1.1	28,390	0.00%
2023/04/17	0	516.13	0	0.00	520.00	0	28,529	0.00%
2023/04/14	3.3	516.03	1	515.07	516.00	2.3	28,605	0.01%
2023/04/13	2.8	512.89	1	516.00	510.00	1.8	28,552	0.01%
2023/04/12	1.5	518.41	0	0.00	520.00	1.5	28,488	0.01%
2023/04/11	2.1	524.07	0	0.00	524.00	2.1	28,475	0.01%
2023/04/07	0.7	530.27	0	532.00	531.00	0.7	28,687	0.00%
2023/04/06	0	529.00	0	0.00	530.00	0	28,691	0.00%
2023/03/31	0	0.00	0	533.00	533.00	0	28,682	0.00%
2023/03/30	0	0.00	1	534.98	535.00	-1	28,524	0.00%
2023/03/29	0	527.00	34	530.29	530.00	-34	28,807	-0.12%
2023/03/28	1.1	524.12	0.1	526.00	525.00	1	29,037	0.00%
2023/03/27	0.2	533.00	0.2	532.00	531.00	0.1	29,101	0.00%
2023/03/24	1.1	536.09	0.1	537.83	539.00	1	29,626	0.00%
2023/03/23	0	0.00	4.9	533.99	538.00	-4.9	29,664	-0.02%
2023/03/22	0	0.00	18.7	528.96	533.00	-18.7	29,729	-0.06%
2023/03/21	0	0.00	1	515.00	517.00	-1	29,578	0.00%
2023/03/20	2	512.00	0	0.00	512.00	2	29,623	0.01%
2023/03/17	1.1	515.86	4	515.50	518.00	-2.9	29,857	-0.01%
2023/03/16	2.2	506.13	0.5	509.00	505.00	1.7	29,759	0.01%
2023/03/15	1.1	513.91	0	0.00	511.00	1.1	30,002	0.00%
2023/03/14	7	511.71	0	0.00	510.00	7	30,291	0.02%
2023/03/13	0	516.00	5	511.00	516.00	-5	30,423	-0.02%
2023/03/10	4.2	512.49	0	514.57	513.00	4.1	30,537	0.01%
2023/03/09	0	525.00	0	0.00	522.00	0	30,832	0.00%
2023/03/07	0	0.00	2	525.50	524.00	-2	31,652	-0.01%
2023/03/06	2.3	521.08	2	521.00	521.00	0.3	31,886	0.00%
2023/03/03	1	523.96	0	0.00	516.00	1	32,186	0.00%
2023/03/02	0.5	518.92	0	516.00	519.00	0.5	32,254	0.00%
2023/03/01	4	514.13	3.1	521.28	522.00	1	32,536	0.00%
2023/02/24	5	515.60	0	0.00	511.00	5	32,498	0.02%
2023/02/23	0	519.67	3	518.32	518.00	-3	32,298	-0.01%
2023/02/22	3.2	506.11	5	507.00	507.00	-1.8	32,473	-0.01%
2023/02/21	4.1	513.29	0	515.00	516.00	4.1	32,815	0.01%
2023/02/20	10.2	517.69	0	0.00	517.00	10.2	34,018	0.03%
2023/02/17	10.3	519.09	4	517.00	518.00	6.3	35,571	0.02%
2023/02/16	1.3	526.31	2.1	529.38	528.00	-0.8	36,136	0.00%
2023/02/15	6.8	526.10	0.9	528.89	525.00	5.9	36,969	0.02%
2023/02/14	0.1	544.00	6.6	544.88	545.00	-6.5	36,474	-0.02%
2023/02/13	1	540.00	3	544.00	541.00	-2	36,980	-0.01%
2023/02/10	0	542.00	5.8	543.12	545.00	-5.8	37,131	-0.02%
2023/02/09	0.2	537.18	10	539.00	540.00	-9.8	37,247	-0.03%
2023/02/08	0	0.00	4.4	538.23	540.00	-4.4	37,407	-0.01%
2023/02/07	2.2	523.49	0	525.00	523.00	2.1	37,484	0.01%
2023/02/06	2.7	528.23	0	530.00	526.00	2.6	37,468	0.01%
2023/02/03	0	540.00	18	541.39	542.00	-18	37,646	-0.05%
2023/02/02	5.1	538.99	13.3	539.44	540.00	-8.3	37,759	-0.02%
2023/02/01	1.3	526.84	2.1	530.90	530.00	-0.8	37,711	0.00%
2023/01/31	9	529.44	4.1	528.02	522.00	5	37,910	0.01%
2023/01/30	6.1	538.82	45.2	538.08	543.00	-39.2	37,683	-0.10%
2023/01/17	1	501.00	6.5	501.96	503.00	-5.5	36,883	-0.01%
2023/01/16	1.1	503.91	4.5	503.84	505.00	-3.4	37,198	-0.01%
2023/01/13	5	505.98	28.7	502.01	500.00	-23.7	37,224	-0.06%
2023/01/12	2	486.50	7.2	486.64	486.50	-5.1	36,813	-0.01%
2023/01/11	14	484.14	13.1	482.81	484.50	0.9	37,236	0.00%
2023/01/10	1	483.99	4.3	484.82	486.00	-3.2	37,553	-0.01%
2023/01/09	0	0.00	7.9	474.50	481.00	-7.9	37,698	-0.02%
2023/01/06	2	456.50	0	457.00	458.50	2	37,829	0.01%
2023/01/05	0	457.00	0.1	456.50	458.50	-0.1	38,114	0.00%
2023/01/04	0	0.00	1	451.50	449.50	-1	38,613	0.00%
2023/01/03	0	0.00	1	451.50	453.00	-1	39,888	0.00%
2022/12/30	1.2	449.17	0	0.00	448.50	1.2	40,170	0.00%
2022/12/29	1	446.97	0	0.00	446.00	1	40,314	0.00%
2022/12/28	4.6	449.63	2.7	449.13	451.00	1.9	40,705	0.00%
2022/12/27	0.1	458.50	2	461.46	457.00	-1.9	40,835	0.00%
2022/12/26	11.3	455.95	0	0.00	456.50	11.3	41,264	0.03%
2022/12/23	5.2	455.90	1	457.52	455.00	4.2	41,920	0.01%
2022/12/21	3.4	459.12	0	0.00	459.00	3.4	42,527	0.01%
2022/12/20	4.3	461.44	0.9	458.11	457.50	3.4	42,340	0.01%
2022/12/19	1.2	467.21	0	0.00	466.50	1.2	42,359	0.00%
2022/12/16	10.4	468.35	0	468.00	471.00	10.4	42,503	0.02%
2022/12/15	0.1	483.50	0.5	478.53	480.50	-0.4	42,205	0.00%
2022/12/14	0	478.50	1	479.50	480.50	-1	42,204	0.00%
2022/12/13	5	473.50	0	0.00	471.50	5	42,024	0.01%
2022/12/12	0.2	475.25	1	474.51	475.00	-0.8	41,755	0.00%
2022/12/09	0	482.51	4.2	481.50	481.50	-4.2	42,057	-0.01%
2022/12/08	3.1	472.15	10	471.00	471.50	-6.9	42,010	-0.02%
2022/12/07	4.1	482.39	1	480.00	475.00	3.1	41,933	0.01%
2022/12/06	0.3	483.53	3	482.50	478.00	-2.7	41,599	-0.01%
2022/12/05	1.3	492.26	0.2	494.74	489.00	1.1	41,283	0.00%
2022/12/02	5.1	493.02	1	492.54	492.50	4	41,276	0.01%
2022/12/01	1.2	501.57	8.2	502.32	498.50	-7	41,382	-0.02%
2022/11/30	12.1	487.15	1.5	488.00	490.00	10.6	40,964	0.03%
2022/11/29	0	484.79	2.5	481.01	487.00	-2.5	40,277	-0.01%
2022/11/28	5.3	485.87	8.2	484.15	480.50	-2.8	40,140	-0.01%
2022/11/25	6.3	496.44	36	496.92	498.00	-29.7	40,144	-0.07%
2022/11/24	0.2	492.77	9	493.44	496.00	-8.8	40,134	-0.02%
2022/11/23	1.2	492.46	3	491.67	492.00	-1.8	40,081	0.00%
2022/11/22	0	0.00	1.2	489.52	491.00	-1.2	39,966	0.00%
2022/11/21	0	483.00	1	486.98	482.00	-1	39,560	0.00%
2022/11/18	6.1	492.49	1.1	487.89	487.00	4.9	39,221	0.01%
2022/11/17	9	481.17	5.5	477.86	485.00	3.5	38,864	0.01%
2022/11/16	7.5	489.37	2.8	484.88	487.00	4.8	38,432	0.01%
2022/11/15	6.2	472.03	11.4	469.56	480.00	-5.2	37,352	-0.01%
2022/11/14	1	445.51	4.2	447.79	445.00	-3.2	35,699	-0.01%
2022/11/11	18.1	441.27	6.7	440.57	441.50	11.3	34,964	0.03%
2022/11/10	2.1	409.93	1.4	408.11	407.50	0.7	34,084	0.00%
2022/11/09	0.3	414.03	9.6	411.47	417.00	-9.3	33,896	-0.03%
2022/11/08	6	398.17	3	398.67	399.00	3	33,380	0.01%
2022/11/07	1.1	390.05	3.3	391.92	390.00	-2.2	33,175	-0.01%
2022/11/04	1.2	380.52	0	0.00	382.00	1.2	32,981	0.00%
2022/11/03	1.2	385.04	0	0.00	384.00	1.2	32,855	0.00%
2022/11/02	0	391.00	10.1	392.02	395.00	-10.1	32,546	-0.03%
2022/11/01	10	389.50	2.2	391.89	391.50	7.8	32,493	0.02%
2022/10/31	1.1	383.86	1.3	386.96	390.00	-0.2	32,349	0.00%
2022/10/28	1.1	380.11	1	376.14	379.50	0.1	32,143	0.00%
2022/10/27	2	386.00	13.2	385.61	385.50	-11.2	31,934	-0.04%
2022/10/26	4.1	374.81	24	376.50	376.00	-19.9	31,837	-0.06%
2022/10/25	5.9	375.64	7.1	376.32	371.00	-1.2	31,259	0.00%
2022/10/24	5	391.59	4.2	390.45	387.00	0.8	30,471	0.00%
2022/10/21	2	391.74	0.1	397.50	389.50	1.9	30,258	0.01%
2022/10/20	2.2	388.98	0.1	398.00	397.50	2.1	29,946	0.01%
2022/10/19	4.2	397.60	0	0.00	395.50	4.2	29,365	0.01%
2022/10/18	0	402.62	1.1	402.64	407.00	-1.1	28,847	0.00%
2022/10/17	8.7	398.98	0	401.50	397.00	8.7	28,600	0.03%
2022/10/14	6.1	411.71	10.2	412.92	412.00	-4	28,282	-0.01%
2022/10/13	6.3	399.22	1	397.50	395.00	5.3	27,964	0.02%
2022/10/12	14.1	398.40	0.1	399.00	397.50	14.1	27,663	0.05%
2022/10/11	14.2	406.11	1	401.80	401.50	13.2	27,423	0.05%
2022/10/07	2.3	438.01	0.1	438.00	438.00	2.2	26,691	0.01%
2022/10/06	1.1	449.81	2	451.00	451.00	-0.9	26,693	0.00%
2022/10/05	8.1	445.14	5	448.00	445.00	3.1	26,921	0.01%
2022/10/04	0	428.50	2	430.00	429.00	-2	26,530	-0.01%
2022/10/03	1.2	419.13	0.1	423.00	417.00	1.1	26,223	0.00%
2022/09/30	5.4	423.98	1.1	425.54	422.00	4.3	26,254	0.02%
2022/09/29	2.3	438.67	32	436.47	435.00	-29.7	26,253	-0.11%
2022/09/28	4.5	440.66	20	445.00	438.00	-15.5	26,244	-0.06%
2022/09/27	9.4	448.43	1.3	449.28	448.00	8.1	26,506	0.03%
2022/09/26	3.3	446.48	2	446.52	446.50	1.3	26,962	0.00%
2022/09/23	10.5	458.25	1	458.50	455.00	9.5	27,451	0.03%
2022/09/22	9.5	461.22	0	0.00	464.50	9.5	27,727	0.03%
2022/09/21	6.5	471.50	6	472.66	471.00	0.5	27,741	0.00%
2022/09/20	0.1	473.56	7.1	472.98	476.50	-7	27,593	-0.03%
2022/09/19	1.4	467.38	0.1	471.00	467.00	1.4	27,894	0.00%
2022/09/16	10.4	470.04	15	471.00	472.00	-4.6	28,073	-0.02%
2022/09/15	1.4	477.84	0	0.00	476.50	1.4	28,147	0.00%
2022/09/14	42.5	481.44	0	0.00	480.00	42.5	28,278	0.15%
2022/09/13	0	494.00	0	493.00	493.00	0	28,455	0.00%
2022/09/12	0.1	487.71	7	490.50	486.50	-6.9	28,749	-0.02%
2022/09/08	1.3	472.53	0	0.00	475.00	1.3	29,113	0.00%
2022/09/07	11.6	475.27	0	477.50	472.50	11.6	29,096	0.04%
2022/09/06	0.6	487.79	0	0.00	489.00	0.6	29,112	0.00%
2022/09/05	0.2	486.08	0	0.00	486.00	0.2	29,439	0.00%
2022/09/02	11.2	485.64	0.2	488.00	485.00	11	29,720	0.04%
2022/09/01	14.5	492.74	0	495.00	490.50	14.5	29,578	0.05%
2022/08/31	0.2	495.00	2	500.00	505.00	-1.8	29,198	-0.01%
2022/08/30	3.3	497.42	1	497.50	496.00	2.3	28,856	0.01%
2022/08/29	14	497.03	0	0.00	498.50	14	28,778	0.05%
2022/08/26	1	513.00	0	513.00	512.00	1	28,629	0.00%
2022/08/25	0	509.00	2	509.00	508.00	-2	28,769	-0.01%
2022/08/24	5.3	504.96	0.2	506.00	503.00	5.1	29,098	0.02%
2022/08/23	2.3	503.66	0	0.00	504.00	2.3	30,061	0.01%
2022/08/22	5.1	512.00	0	0.00	510.00	5.1	30,315	0.02%
2022/08/19	0.2	520.90	0	0.00	519.00	0.2	30,432	0.00%
2022/08/18	5.1	520.00	1.2	520.00	520.00	4	30,670	0.01%
2022/08/17	0.1	523.00	1	525.00	527.00	-0.9	30,742	0.00%
2022/08/16	1	524.00	2	525.00	525.00	-1	30,586	0.00%
2022/08/15	0.1	522.71	3.3	522.64	523.00	-3.2	30,524	-0.01%
2022/08/12	0	0.00	2	516.00	517.00	-2	30,547	-0.01%
2022/08/11	0	0.00	3	513.00	514.00	-3	30,704	-0.01%
2022/08/10	0.1	502.72	0	0.00	500.00	0.1	30,818	0.00%
2022/08/09	0.1	509.11	0	0.00	510.00	0.1	30,879	0.00%
2022/08/08	0.1	513.00	2	513.00	512.00	-1.9	30,879	-0.01%
2022/08/05	0.1	509.40	11.1	513.33	516.00	-11.1	31,041	-0.04%
2022/08/04	0	500.00	11.3	500.95	500.00	-11.2	31,033	-0.04%
2022/08/03	1	493.63	1	501.00	501.00	0	31,051	0.00%
2022/08/02	19.3	491.47	0	0.00	492.00	19.3	31,285	0.06%
2022/08/01	2	504.00	0	0.00	504.00	2	31,013	0.01%
2022/07/29	0	0.00	1.2	508.58	509.00	-1.2	31,151	0.00%
2022/07/28	0.1	503.00	6	506.67	501.00	-5.9	31,006	-0.02%
2022/07/27	0	0.00	1	494.00	502.00	-1	30,718	0.00%
2022/07/26	0.8	494.56	0.1	497.00	495.00	0.7	30,869	0.00%
2022/07/25	4	499.00	0.1	500.00	499.50	3.9	31,179	0.01%
2022/07/22	3.2	502.33	11.2	502.79	503.00	-8.1	31,681	-0.03%
2022/07/21	0	496.00	0	496.50	501.00	0	32,190	0.00%
2022/07/20	0.3	497.09	1.3	498.96	495.00	-1	32,415	0.00%
2022/07/19	1	487.00	1	489.50	491.00	0	32,545	0.00%
2022/07/18	0	0.00	1	490.13	495.50	-1	32,701	0.00%
2022/07/15	3.2	480.76	7.4	483.42	492.50	-4.2	32,356	-0.01%
2022/07/14	17.2	475.97	0	0.00	475.00	17.2	31,952	0.05%
2022/07/13	10	472.05	11.1	468.38	470.50	-1.1	31,697	0.00%
2022/07/12	2.5	455.25	0.1	451.50	449.50	2.4	31,226	0.01%
2022/07/11	3.3	465.53	19	466.95	462.00	-15.7	31,311	-0.05%
2022/07/08	3	468.13	7	466.00	467.00	-4	31,263	-0.01%
2022/07/07	20.3	454.42	4.3	451.35	457.50	16	31,229	0.05%
2022/07/06	1.1	442.79	2	442.00	435.50	-0.9	30,937	0.00%
2022/07/05	3.1	437.69	3.2	445.06	446.00	-0.2	30,873	0.00%
2022/07/04	1.1	441.93	6	443.68	440.00	-4.9	30,506	-0.02%
2022/07/01	7.8	467.15	3	454.00	453.50	4.8	30,347	0.02%
2022/06/30	7.3	480.24	1.1	481.45	476.00	6.2	29,946	0.02%
2022/06/29	6	493.58	0	0.00	491.00	6	29,671	0.02%
2022/06/28	0	0.00	1	497.50	497.50	-1	29,540	0.00%
2022/06/27	0	500.00	2.1	503.31	498.50	-2.1	29,972	-0.01%
2022/06/24	2.4	488.96	1	492.46	486.50	1.4	29,589	0.00%
2022/06/23	11.6	491.06	16	489.88	485.50	-4.4	29,563	-0.01%
2022/06/22	2.7	498.27	0	0.00	494.50	2.7	29,273	0.01%
2022/06/21	1.2	503.36	1.1	502.14	505.00	0.1	29,091	0.00%
2022/06/20	25.8	498.81	5	498.40	498.00	20.8	28,969	0.07%
2022/06/17	18.8	501.08	1	501.03	501.00	17.8	28,737	0.06%
2022/06/16	1.2	508.81	1	515.00	508.00	0.2	28,369	0.00%
2022/06/15	7.2	509.47	1	512.00	509.00	6.2	28,692	0.02%
2022/06/14	7.2	508.67	1.4	510.73	513.00	5.8	29,113	0.02%
2022/06/13	9.1	516.93	0	0.00	516.00	9.1	29,231	0.03%
2022/06/10	3.6	531.82	0	0.00	530.00	3.6	29,915	0.01%
2022/06/09	1	539.00	0	541.00	541.00	1	30,121	0.00%
2022/06/08	0	542.00	0	0.00	544.00	0	30,495	0.00%
2022/06/07	2	535.00	0	534.00	535.00	2	30,939	0.01%
2022/06/06	1.1	540.04	0.1	542.00	540.00	1	31,482	0.00%
2022/06/02	1.4	542.91	1.1	542.05	540.00	0.4	32,503	0.00%
2022/06/01	1.1	549.29	0.1	551.29	549.00	1	33,586	0.00%
2022/05/31	0	0.00	0	560.00	560.00	0	34,031	0.00%
2022/05/30	2	543.99	12.3	543.12	547.00	-10.3	33,392	-0.03%
2022/05/27	0	0.00	2	527.50	530.00	-2	33,493	-0.01%
2022/05/26	4.5	519.11	7	514.00	514.00	-2.5	34,140	-0.01%
2022/05/25	2	524.00	2	523.50	524.00	0	35,151	0.00%
2022/05/24	8	523.00	0.1	525.00	520.00	8	36,006	0.02%
2022/05/23	5	529.40	0	529.00	528.00	5	36,242	0.01%
2022/05/20	0.2	527.67	2.1	529.95	530.00	-2	36,525	-0.01%
2022/05/19	2.4	522.24	0	0.00	522.00	2.4	36,544	0.01%
2022/05/18	1.2	539.69	0	540.00	538.00	1.2	36,409	0.00%
2022/05/17	0	531.50	5.1	528.43	530.00	-5.1	36,201	-0.01%
2022/05/16	0	520.00	2.1	523.00	520.00	-2.1	36,213	-0.01%
2022/05/13	3.1	509.07	0	0.00	511.00	3.1	36,226	0.01%
2022/05/12	16.5	508.51	1	515.00	505.00	15.5	36,205	0.04%
2022/05/11	2.1	522.04	2	522.50	521.00	0.1	36,111	0.00%
2022/05/10	0.3	513.97	0	0.00	518.00	0.3	36,236	0.00%
2022/05/09	2.1	521.07	0	0.00	520.00	2.1	36,043	0.01%
2022/05/06	2.4	527.83	0	0.00	528.00	2.4	36,311	0.01%
2022/05/05	1.2	541.05	3.6	542.83	542.00	-2.4	36,719	-0.01%
2022/05/04	0.1	533.91	0	535.00	534.00	0	36,878	0.00%
2022/05/03	1.2	537.18	0	534.00	531.00	1.2	37,474	0.00%
2022/04/29	1.1	538.82	2.1	540.95	538.00	-1	37,822	0.00%
2022/04/28	1.8	527.18	1	530.00	531.00	0.8	38,037	0.00%
2022/04/27	15.7	528.28	3.1	529.74	526.00	12.6	38,056	0.03%
2022/04/26	8.3	547.01	0.4	549.00	546.00	7.9	37,799	0.02%
2022/04/25	10.7	548.19	0	0.00	547.00	10.7	37,929	0.03%
2022/04/22	4.5	558.09	0	0.00	558.00	4.5	38,201	0.01%
2022/04/21	3.2	566.82	5	570.00	565.00	-1.8	39,298	0.00%
2022/04/20	2	564.00	1.1	569.90	570.00	1	39,626	0.00%
2022/04/19	1.1	565.91	0	0.00	565.00	1.1	39,813	0.00%
2022/04/18	2.2	561.60	1	559.00	561.00	1.2	40,089	0.00%
2022/04/15	5	562.59	0	0.00	562.00	5	40,464	0.01%
2022/04/14	4.1	575.51	3.1	576.97	573.00	1	40,632	0.00%
2022/04/13	0.1	575.00	2.5	573.02	573.00	-2.5	41,201	-0.01%
2022/04/12	1.1	557.34	0.2	562.00	557.00	0.9	41,763	0.00%
2022/04/11	4.7	560.16	2	561.50	558.00	2.7	42,575	0.01%
2022/04/08	7.1	567.76	1	568.00	567.00	6.1	43,114	0.01%
2022/04/07	17.8	569.80	0.2	570.00	566.00	17.6	42,975	0.04%
2022/04/06	5.4	578.12	1.7	579.14	578.00	3.7	42,670	0.01%
2022/04/01	1.1	588.79	0	0.00	589.00	1.1	42,608	0.00%
2022/03/31	0.1	596.00	0	596.00	597.00	0	42,383	0.00%
2022/03/30	0	0.00	7.1	599.12	600.00	-7.1	42,190	-0.02%
2022/03/29	0	0.00	0.1	588.00	589.00	-0.1	41,780	0.00%
2022/03/28	4.1	583.29	0	585.00	584.00	4.1	41,696	0.01%
2022/03/25	0	595.00	1	596.00	598.00	-1	41,541	0.00%
2022/03/24	0.2	590.00	2	588.98	591.00	-1.9	41,462	0.00%
2022/03/23	1.1	589.05	2	588.99	590.00	-1	41,530	0.00%
2022/03/22	1.1	577.26	0.1	582.00	583.00	1	41,462	0.00%
2022/03/21	1	586.99	7.3	583.72	586.00	-6.3	41,489	-0.02%
2022/03/18	3	579.33	4	580.00	581.00	-1	41,509	0.00%
2022/03/17	4.4	578.80	21.1	578.67	582.00	-16.7	41,034	-0.04%
2022/03/16	16.8	556.88	0	0.00	558.00	16.8	40,193	0.04%
2022/03/15	36.1	558.94	1	558.04	558.00	35	39,654	0.09%
2022/03/14	11.9	574.11	1	575.00	572.00	10.9	38,771	0.03%
2022/03/11	3.7	577.15	0.1	576.00	575.00	3.6	38,519	0.01%
2022/03/10	1.1	588.06	1.4	587.30	587.00	-0.3	38,267	0.00%
2022/03/09	38.8	569.92	1	567.10	568.00	37.8	37,892	0.10%
2022/03/08	15.9	564.33	0.1	569.08	563.00	15.8	37,776	0.04%
2022/03/07	42.9	575.99	1	576.05	576.00	41.9	36,818	0.11%
2022/03/04	12.9	595.48	1.1	595.11	595.00	11.9	36,413	0.03%
2022/03/03	4.8	603.17	0	0.00	602.00	4.8	35,872	0.01%
2022/03/02	6.6	601.49	1	603.00	601.00	5.6	35,752	0.02%
2022/03/01	10	602.46	2	608.00	604.00	8	35,275	0.02%
2022/02/25	20.4	604.51	1	605.00	604.00	19.4	34,503	0.06%
2022/02/24	48.3	608.64	1.1	610.00	604.00	47.2	33,345	0.14%
2022/02/23	15.7	624.40	7	625.00	625.00	8.7	32,459	0.03%
2022/02/22	5.3	626.48	0	0.00	627.00	5.3	32,519	0.02%
2022/02/21	1.6	634.14	0	0.00	632.00	1.6	32,286	0.01%
2022/02/18	1.5	637.69	0	0.00	637.00	1.5	32,218	0.00%
2022/02/17	1.1	644.09	0	0.00	645.00	1.1	32,220	0.00%
2022/02/16	0	646.00	0.1	645.00	646.00	-0.1	32,177	0.00%
2022/02/15	1.2	635.00	1	638.00	633.00	0.2	32,021	0.00%
2022/02/14	3.1	636.46	0	0.00	637.00	3.1	31,963	0.01%
2022/02/11	0.1	645.00	2	647.00	650.00	-1.9	31,766	-0.01%
2022/02/10	0.2	639.29	0	0.00	649.00	0.2	31,980	0.00%
2022/02/09	2.6	631.70	0	0.00	633.00	2.6	31,733	0.01%
2022/02/08	2.4	635.32	0	0.00	628.00	2.4	31,787	0.01%
2022/02/07	3.5	635.51	0	0.00	635.00	3.5	31,425	0.01%
2022/01/26	18.2	638.57	0	0.00	636.00	18.2	30,649	0.06%
2022/01/25	1.2	641.88	0	0.00	641.00	1.2	30,403	0.00%
2022/01/24	0.3	651.15	0	0.00	653.00	0.3	29,800	0.00%
2022/01/21	4.6	641.87	11.1	640.46	641.00	-6.5	29,444	-0.02%
2022/01/20	0	653.00	0	0.00	651.00	0	28,894	0.00%
2022/01/19	2.3	653.34	0.3	659.81	654.00	2	28,369	0.01%
2022/01/18	1.6	672.66	0	0.00	662.00	1.6	28,030	0.01%
2022/01/17	0.5	680.94	3.5	684.59	683.00	-3	27,585	-0.01%
2022/01/14	6	670.83	7.4	671.02	672.00	-1.3	26,825	0.00%
2022/01/13	5.2	658.03	2.1	658.33	661.00	3.1	25,511	0.01%
2022/01/12	1.3	653.68	1.4	654.74	660.00	0	25,150	0.00%
2022/01/11	0	642.29	3	649.00	651.00	-3	24,793	-0.01%
2022/01/10	0	0.00	4	630.25	643.00	-4	24,559	-0.02%
2022/01/07	1.3	634.30	3	636.33	634.00	-1.7	24,807	-0.01%
2022/01/06	3.1	641.31	0	640.00	644.00	3	24,402	0.01%
2022/01/05	11.1	667.61	3	661.00	650.00	8.1	23,830	0.03%
2022/01/04	8.2	653.46	8.7	653.06	656.00	-0.5	23,113	0.00%
2022/01/03	0	0.00	20.1	626.24	631.00	-20.1	22,096	-0.09%
2021/12/30	0	615.00	2	617.00	615.00	-2	21,411	-0.01%
2021/12/29	0	0.00	16.1	616.74	616.00	-16.1	21,625	-0.07%
2021/12/28	1	611.00	2.3	614.30	615.00	-1.3	21,780	-0.01%
2021/12/27	0	0.00	2.4	608.79	606.00	-2.4	21,565	-0.01%
2021/12/24	0	605.00	0.1	606.00	604.00	-0.1	21,905	0.00%
2021/12/22	1.3	599.23	0	0.00	600.00	1.3	22,772	0.01%
2021/12/21	1.2	596.44	0	0.00	597.00	1.2	22,887	0.01%
2021/12/20	4.1	599.02	0	0.00	598.00	4.1	22,928	0.02%
2021/12/17	0	602.00	0.2	602.00	607.00	-0.1	22,850	0.00%
2021/12/15	0.1	599.17	0	0.00	600.00	0.1	23,123	0.00%
2021/12/14	0.3	598.68	1	597.00	599.00	-0.7	23,438	0.00%
2021/12/13	0.2	605.00	0	0.00	601.00	0.2	23,437	0.00%
2021/12/10	1	605.00	0	0.00	605.00	1	23,532	0.00%
2021/12/09	0	0.00	0.2	605.00	608.00	-0.2	23,598	0.00%
2021/12/08	0.4	607.00	0	0.00	602.00	0.4	23,667	0.00%
2021/12/07	2.4	598.24	0	0.00	607.00	2.4	23,591	0.01%
2021/12/06	2.2	601.14	1	603.00	600.00	1.2	23,593	0.00%
2021/12/03	0	610.00	1	612.00	608.00	-1	23,830	0.00%
2021/12/02	0	605.00	4.7	612.85	615.00	-4.7	23,887	-0.02%
2021/12/01	0	596.00	0	0.00	600.00	0	24,062	0.00%
2021/11/30	32.1	593.98	30.4	592.05	596.00	1.7	24,563	0.01%
2021/11/29	0.8	595.27	0	0.00	593.00	0.8	23,931	0.00%
2021/11/26	0.3	597.77	0	0.00	596.00	0.3	24,042	0.00%
2021/11/25	0.1	604.00	0	0.00	603.00	0.1	24,477	0.00%
2021/11/24	0.3	605.00	1	605.00	603.00	-0.8	24,888	0.00%
2021/11/23	1	612.00	1	613.00	612.00	0	24,999	0.00%
2021/11/22	0	615.00	0.3	615.00	615.00	-0.3	25,405	0.00%
2021/11/19	0	0.00	4.1	619.67	618.00	-4.1	25,525	-0.02%
2021/11/18	0	610.00	0	0.00	613.00	0	25,347	0.00%
2021/11/17	0	0.00	0.1	610.00	610.00	-0.1	25,574	0.00%
2021/11/15	0	607.60	0	0.00	608.00	0	26,303	0.00%
2021/11/12	0	606.00	0	0.00	604.00	0	26,772	0.00%
2021/11/11	2	602.50	1	606.00	606.00	1	27,033	0.00%
2021/11/10	0	610.00	1.1	610.00	612.00	-1.1	27,047	0.00%
2021/11/09	1	611.00	7.8	612.88	611.00	-6.8	27,155	-0.02%
2021/11/08	0	598.00	3	600.99	602.00	-3	26,754	-0.01%
2021/11/05	0	0.00	2.3	596.67	600.00	-2.3	26,758	-0.01%
2021/11/04	1.1	589.20	0	0.00	587.00	1.1	26,490	0.00%
2021/11/02	0.3	591.00	0	0.00	592.00	0.3	26,538	0.00%
2021/10/29	2.1	590.00	2	590.00	590.00	0.1	26,607	0.00%
2021/10/28	0	595.00	0	0.00	595.00	0	26,557	0.00%
2021/10/27	0	597.00	0	0.00	599.00	0	26,672	0.00%
2021/10/25	0	596.00	8	594.00	593.00	-8	26,792	-0.03%
2021/10/22	0	598.08	35	595.57	600.00	-35	27,115	-0.13%
2021/10/21	3.1	596.39	2.4	600.89	596.00	0.8	27,178	0.00%
2021/10/20	4	598.00	1	602.00	598.00	3	27,268	0.01%
2021/10/19	0	0.00	9.3	599.11	600.00	-9.3	27,250	-0.03%
2021/10/18	17	597.65	0	598.00	590.00	17	27,394	0.06%
2021/10/15	0	0.00	3.4	596.91	600.00	-3.4	27,505	-0.01%
2021/10/14	1	575.00	21	579.00	573.00	-20	26,875	-0.07%
2021/10/13	21.5	571.02	0	0.00	571.00	21.5	27,320	0.08%
2021/10/12	0.2	569.29	1	570.00	575.00	-0.8	27,970	0.00%
2021/10/08	0	580.00	0	0.00	575.00	0	27,894	0.00%
2021/10/07	1	580.00	2	578.00	580.00	-1	28,229	0.00%
2021/10/06	2.3	568.45	0	0.00	571.00	2.3	28,639	0.01%
2021/10/05	1.8	564.72	2	561.00	572.00	-0.2	28,619	0.00%
2021/10/04	4.1	571.98	0	572.00	572.00	4.1	28,539	0.01%
2021/10/01	6.6	572.33	0	0.00	574.00	6.6	28,542	0.02%
2021/09/30	1.3	577.62	1	585.00	580.00	0.3	28,214	0.00%
2021/09/29	25	578.74	51	581.04	580.00	-26	27,922	-0.09%
2021/09/28	53	594.92	0	0.00	594.00	53	27,582	0.19%
2021/09/27	0.4	596.57	0	601.00	602.00	0.4	27,608	0.00%
2021/09/24	0.2	595.75	0	0.00	598.00	0.2	27,588	0.00%
2021/09/23	5.1	591.00	0.1	591.00	588.00	5	27,724	0.02%
2021/09/22	10	587.82	0	0.00	586.00	10	27,840	0.04%
2021/09/17	2.8	602.61	0	0.00	600.00	2.8	27,413	0.01%
2021/09/16	2	600.10	1	601.00	600.00	1	27,048	0.00%
2021/09/15	0	611.00	0	0.00	607.00	0	26,949	0.00%
2021/09/14	0.4	615.45	0	0.00	613.00	0.4	27,131	0.00%
2021/09/13	0.1	615.60	0	616.00	615.00	0	27,354	0.00%
2021/09/10	0	0.00	52.3	615.22	622.00	-52.3	27,838	-0.19%
2021/09/09	50	614.00	0.3	613.55	619.00	49.7	28,111	0.18%
2021/09/08	0	617.00	0.5	614.67	619.00	-0.4	28,180	0.00%
2021/09/07	1.1	633.00	0.1	623.19	623.00	1	27,980	0.00%
2021/09/06	4	629.50	4.3	628.14	631.00	-0.3	27,971	0.00%
2021/09/03	0	618.00	17	618.88	620.00	-17	27,449	-0.06%
2021/09/02	0	0.00	3.4	613.65	607.00	-3.4	27,066	-0.01%
2021/09/01	0	0.00	0.1	610.00	613.00	-0.1	26,999	0.00%
2021/08/31	0	600.00	21.2	604.54	614.00	-21.2	26,721	-0.08%
2021/08/30	0	0.00	7.9	602.38	605.00	-7.9	26,128	-0.03%
2021/08/27	1	596.00	1.3	597.76	599.00	-0.3	25,782	0.00%
2021/08/26	0	0.00	4.2	594.98	594.00	-4.2	25,682	-0.02%
2021/08/25	0	0.00	4	584.00	585.00	-4	25,316	-0.02%
2021/08/24	0.1	572.00	0.4	573.64	572.00	-0.3	25,155	0.00%
2021/08/23	0.1	569.98	2.1	567.10	566.00	-2	25,251	-0.01%
2021/08/20	1.3	553.82	0	0.00	552.00	1.3	25,175	0.01%
2021/08/19	3.5	561.49	0	562.00	559.00	3.5	25,451	0.01%
2021/08/18	2.3	569.68	1.1	571.45	574.00	1.2	25,116	0.00%
2021/08/17	1	579.00	0	0.00	580.00	1	24,938	0.00%
2021/08/16	2	583.00	1	580.00	584.00	1	24,674	0.00%
2021/08/13	5.3	580.06	32	581.09	581.00	-26.7	24,808	-0.11%
2021/08/12	32	585.63	0	0.00	586.00	32	24,928	0.13%
2021/08/11	0.1	586.50	0	0.00	590.00	0.1	25,152	0.00%
2021/08/10	0	0.00	1	595.00	591.00	-1	25,546	0.00%
2021/08/06	0.1	591.00	0	0.00	591.00	0.1	26,530	0.00%
2021/08/05	0	0.00	0.5	595.00	596.00	-0.5	27,414	0.00%
2021/08/04	0.3	595.00	3	596.00	596.00	-2.8	29,354	-0.01%
2021/08/03	0	0.00	1.1	591.91	594.00	-1.1	30,002	0.00%
2021/08/02	0	0.00	2	586.00	590.00	-2	29,962	-0.01%
2021/07/30	3	581.67	1.3	581.00	580.00	1.7	30,038	0.01%
2021/07/29	1.2	579.91	0	580.00	583.00	1.1	30,233	0.00%
2021/07/28	3.2	575.76	0.1	581.00	579.00	3.2	30,333	0.01%
2021/07/27	4.2	581.36	0	0.00	580.00	4.2	30,401	0.01%
2021/07/26	2.4	581.48	1	585.00	580.00	1.4	30,799	0.00%
2021/07/23	0.1	587.00	0.1	585.00	585.00	-0.1	30,969	0.00%
2021/07/22	0.4	589.29	2	590.98	591.00	-1.7	31,114	-0.01%
2021/07/21	0.3	583.71	1.1	584.91	585.00	-0.8	31,118	0.00%
2021/07/20	33.2	579.21	31.1	582.03	581.00	2.2	31,202	0.01%
2021/07/19	21.4	579.62	0	0.00	582.00	21.4	31,407	0.07%
2021/07/16	4.5	591.37	0.2	594.00	589.00	4.3	31,294	0.01%
2021/07/15	0.1	612.00	1.2	613.38	614.00	-1.2	30,968	0.00%
2021/07/14	1	608.90	11.6	612.54	613.00	-10.6	31,179	-0.03%
2021/07/13	0.1	605.12	9.2	605.34	607.00	-9.2	30,943	-0.03%
2021/07/12	0	0.00	4.4	595.36	593.00	-4.4	30,876	-0.01%
2021/07/09	0.3	584.00	0.1	584.00	584.00	0.3	30,911	0.00%
2021/07/08	0.2	589.50	0	0.00	588.00	0.2	30,928	0.00%
2021/07/07	2.4	590.67	0.1	592.00	594.00	2.3	31,008	0.01%
2021/07/06	0	591.00	2.1	591.98	592.00	-2	31,101	-0.01%
2021/07/05	0	0.00	0.1	594.00	591.00	-0.1	31,340	0.00%
2021/07/02	1.2	589.13	1.1	589.00	588.00	0.1	31,258	0.00%
2021/07/01	4.2	593.95	1	594.00	593.00	3.2	31,362	0.01%
2021/06/30	0.1	595.00	1.1	597.80	595.00	-1	31,667	0.00%
2021/06/29	0	0.00	8.1	594.24	595.00	-8.1	31,970	-0.03%
2021/06/28	0	0.00	6.6	588.33	590.00	-6.6	32,137	-0.02%
2021/06/25	5	594.20	0	591.00	591.00	5	32,438	0.02%
2021/06/24	1	591.00	0	0.00	590.00	1	32,754	0.00%
2021/06/23	0.1	590.00	1.5	594.54	595.00	-1.5	33,092	0.00%
2021/06/22	9.6	581.95	1.3	585.16	578.00	8.3	33,647	0.02%
2021/06/21	6.3	586.45	3.2	585.31	583.00	3.1	34,968	0.01%
2021/06/18	2.1	602.00	1	603.96	603.00	1.1	34,720	0.00%
2021/06/17	2	606.00	0.1	601.00	606.00	1.9	34,743	0.01%
2021/06/16	1	605.01	0	0.00	605.00	1	35,540	0.00%
2021/06/15	4	608.00	1.2	607.83	609.00	2.8	35,598	0.01%
2021/06/11	2	602.00	19.1	602.26	602.00	-17.1	35,823	-0.05%
2021/06/10	0	0.00	3	595.70	599.00	-3	36,035	-0.01%
2021/06/09	1.2	584.09	0.1	586.00	586.00	1.1	36,016	0.00%
2021/06/08	0.1	592.00	0	592.00	589.00	0	36,234	0.00%
2021/06/07	1.1	591.05	1	591.00	592.00	0.1	36,918	0.00%
2021/06/04	0.1	595.00	1.1	592.06	595.00	-1	37,301	0.00%
2021/06/02	3	596.99	2.1	595.90	595.00	0.9	38,551	0.00%
2021/06/01	40.1	596.00	0	0.00	598.00	40.1	39,517	0.10%
2021/05/31	5.1	591.02	5.2	594.19	597.00	-0.2	40,346	0.00%
2021/05/28	0	0.00	1.3	588.08	590.00	-1.3	40,639	0.00%
2021/05/27	3.1	575.06	0.1	578.50	582.00	3	41,053	0.01%
2021/05/26	2.2	585.88	1	583.00	585.00	1.2	41,879	0.00%
2021/05/25	0.1	576.00	3	582.00	583.00	-2.9	42,287	-0.01%
2021/05/24	0	0.00	1	571.00	568.00	-1	42,837	0.00%
2021/05/21	1.1	570.03	0	0.00	573.00	1.1	43,410	0.00%
2021/05/19	0	569.67	0	0.00	567.00	0	43,903	0.00%
2021/05/18	1.1	568.96	2.6	568.33	572.00	-1.5	44,304	0.00%
2021/05/17	3.5	550.58	5.7	551.00	549.00	-2.2	45,369	0.00%
2021/05/14	4.8	555.32	1.6	555.63	557.00	3.2	45,319	0.01%
2021/05/13	4.6	550.56	51.3	559.28	547.00	-46.7	45,467	-0.10%
2021/05/12	5.9	551.08	7	553.63	560.00	-1.1	45,166	0.00%
2021/05/11	5.9	572.97	10	572.32	571.00	-4.1	44,280	-0.01%
2021/05/10	0	591.25	7	590.86	589.00	-7	44,416	-0.02%
2021/05/07	0.1	595.00	5	597.00	599.00	-4.9	45,584	-0.01%
2021/05/06	23.2	584.71	1	587.00	587.00	22.2	46,722	0.05%
2021/05/05	1.4	586.53	0	0.00	585.00	1.4	47,208	0.00%
2021/05/04	2.1	590.41	1.5	588.30	591.00	0.5	48,387	0.00%
2021/05/03	12.3	591.19	1.5	595.32	588.00	10.8	49,264	0.02%
2021/04/29	0	0.00	3	605.67	600.00	-3	50,651	-0.01%
2021/04/28	1.1	601.36	0	0.00	602.00	1.1	51,603	0.00%
2021/04/27	2	607.00	19	607.58	610.00	-17	52,569	-0.03%
2021/04/26	5	605.00	1.6	607.12	610.00	3.4	52,974	0.01%
2021/04/23	2.3	598.30	2.1	601.91	602.00	0.2	53,221	0.00%
2021/04/22	3.5	596.05	5.3	592.16	591.00	-1.8	54,289	0.00%
2021/04/21	6.5	593.90	0	0.00	592.00	6.5	54,977	0.01%
2021/04/20	5.4	599.25	20.1	598.01	602.00	-14.7	55,381	-0.03%
2021/04/19	2.4	602.29	0	604.00	603.00	2.4	55,639	0.00%
2021/04/16	5.8	606.75	1	606.98	610.00	4.8	56,050	0.01%
2021/04/15	0.1	619.00	4.2	615.10	619.00	-4.1	56,233	-0.01%
2021/04/14	2.1	601.02	8.3	603.07	612.00	-6.2	56,528	-0.01%
2021/04/13	6	606.00	1	610.00	605.00	5	56,911	0.01%
2021/04/12	3.7	606.66	2.1	605.02	605.00	1.7	57,051	0.00%
2021/04/09	0.1	610.00	0.2	610.19	610.00	-0.1	57,321	0.00%
2021/04/08	3	607.67	1.4	610.93	613.00	1.6	57,365	0.00%
2021/04/07	0	0.00	1.1	612.80	610.00	-1.1	57,737	0.00%
2021/04/06	1.1	610.95	5.1	610.00	610.00	-4.1	57,660	-0.01%
2021/04/01	1.1	597.90	6.3	599.21	602.00	-5.3	57,368	-0.01%
2021/03/31	43.2	592.72	41	590.98	587.00	2.2	56,856	0.00%
2021/03/30	1.3	593.89	2.2	596.02	597.00	-0.8	56,461	0.00%
2021/03/29	1.1	600.00	11.2	597.24	599.00	-10.2	56,211	-0.02%
2021/03/26	15.2	583.44	3	590.95	590.00	12.2	55,953	0.02%
2021/03/25	13.7	573.14	5	574.02	575.00	8.7	55,920	0.02%
2021/03/24	11.6	576.88	2.1	575.22	576.00	9.5	55,457	0.02%
2021/03/23	1.2	597.01	1	597.91	594.00	0.1	54,309	0.00%
2021/03/22	2.4	588.74	4	594.25	593.00	-1.6	54,686	0.00%
2021/03/19	8.9	593.09	2.1	594.05	591.00	6.8	54,782	0.01%
2021/03/18	3.7	605.61	1.1	607.73	602.00	2.6	54,107	0.00%
2021/03/17	3.6	605.50	0	0.00	604.00	3.6	54,378	0.01%
2021/03/16	1.2	609.18	0	0.00	613.00	1.2	54,428	0.00%
2021/03/15	1	610.04	1	610.06	611.00	0	54,533	0.00%
2021/03/12	3.1	613.89	11	609.36	614.00	-7.9	54,756	-0.01%
2021/03/11	8	603.02	11	607.64	609.00	-3	54,940	-0.01%
2021/03/10	7.4	594.89	3	597.33	597.00	4.4	54,886	0.01%
2021/03/09	8.4	586.66	20	588.50	595.00	-11.6	54,812	-0.02%
2021/03/08	4.3	605.12	2.8	604.64	598.00	1.5	54,509	0.00%
2021/03/05	14.8	600.33	0.2	603.00	601.00	14.6	54,407	0.03%
2021/03/04	5.6	607.46	2	606.00	601.00	3.6	55,072	0.01%
2021/03/03	1.2	610.72	2	618.55	622.00	-0.9	54,495	0.00%
2021/03/02	3.3	616.97	0.2	612.33	609.00	3.1	54,173	0.01%
2021/02/26	27.1	611.24	0	0.00	606.00	27.1	53,964	0.05%
2021/02/25	1.5	633.80	23	635.22	635.00	-21.5	52,692	-0.04%
2021/02/24	40.3	628.72	3.2	629.25	625.00	37.1	52,607	0.07%
2021/02/23	7.6	638.89	4	637.25	641.00	3.6	52,044	0.01%
2021/02/22	3.2	655.62	5	653.80	650.00	-1.8	51,947	0.00%
2021/02/19	1.8	653.26	2	650.50	652.00	-0.3	52,176	0.00%
2021/02/18	4.4	660.68	5.1	660.08	660.00	-0.8	52,545	0.00%
2021/02/17	9.1	663.51	2.2	662.52	663.00	6.9	53,026	0.01%
2021/02/05	0.1	634.69	6	636.50	632.00	-5.9	51,751	-0.01%
2021/02/04	2.2	621.26	1	623.00	627.00	1.2	51,532	0.00%
2021/02/03	0.6	639.20	1.5	634.83	630.00	-0.9	51,372	0.00%
2021/02/02	5.2	632.43	14.8	632.30	632.00	-9.6	51,141	-0.02%
2021/02/01	4.2	596.99	7.9	601.84	611.00	-3.7	50,489	-0.01%
2021/01/29	18.5	605.89	8.2	596.62	591.00	10.3	49,869	0.02%
2021/01/28	8.9	601.89	9.1	602.68	601.00	-0.2	48,943	0.00%
2021/01/27	20.4	618.34	4.2	620.07	615.00	16.2	47,962	0.03%
2021/01/26	10.2	625.60	7.8	618.27	617.00	2.4	47,470	0.01%
2021/01/25	72.5	638.69	10.4	631.66	633.00	62.1	46,362	0.13%
2021/01/22	18.1	655.75	9.1	655.44	649.00	9.1	45,606	0.02%
2021/01/21	19	660.22	70	666.84	673.00	-51	44,212	-0.12%
2021/01/20	13.6	641.19	8	644.13	647.00	5.6	43,140	0.01%
2021/01/19	6.6	623.77	15.1	625.12	627.00	-8.5	42,109	-0.02%
2021/01/18	6	602.85	2	602.00	607.00	4	41,518	0.01%
2021/01/15	8.4	611.05	1.4	617.00	601.00	7	41,069	0.02%
2021/01/14	5.8	593.25	1	593.00	592.00	4.8	39,930	0.01%
2021/01/13	65.7	595.63	1.3	599.79	605.00	64.4	39,145	0.16%
2021/01/12	2.2	590.07	0.1	593.00	591.00	2.1	38,521	0.01%
2021/01/11	3.4	577.00	0.2	580.00	584.00	3.2	38,259	0.01%
2021/01/08	6.2	578.10	4.1	578.99	580.00	2.2	38,224	0.01%
2021/01/07	3.2	567.05	2.5	560.32	565.00	0.7	38,028	0.00%
2021/01/06	6.1	547.80	6	553.17	549.00	0.1	37,855	0.00%
2021/01/05	1	536.10	2	538.00	542.00	-1	37,732	0.00%
2021/01/04	4.1	538.02	1	531.00	536.00	3.1	38,236	0.01%
2020/12/31	1	526.00	94.5	527.32	530.00	-93.5	38,602	-0.24%
2020/12/30	1.5	523.93	6	520.67	525.00	-4.5	38,818	-0.01%
2020/12/29	1.1	514.05	4	514.00	515.00	-2.9	38,642	-0.01%
2020/12/28	61	513.66	9	513.89	515.00	52	38,859	0.13%
2020/12/25	0.3	512.33	1.1	514.91	511.00	-0.8	38,996	0.00%
2020/12/24	1	510.00	2.1	509.06	510.00	-1.1	39,326	0.00%
2020/12/23	33	508.00	3	509.67	509.00	30	39,646	0.08%
2020/12/22	82.1	511.89	23	509.96	509.00	59.1	39,989	0.15%
2020/12/21	20	512.50	4	513.50	516.00	16	40,943	0.04%
2020/12/18	0.1	510.00	4	510.25	510.00	-3.9	41,123	-0.01%
2020/12/17	0.2	510.00	0	0.00	508.00	0.2	41,059	0.00%
2020/12/16	2.3	512.28	1	515.00	512.00	1.3	41,077	0.00%
2020/12/15	5.5	506.17	1	508.00	504.00	4.5	41,083	0.01%
2020/12/14	5	509.21	20.1	511.00	508.00	-15	41,120	-0.04%
2020/12/11	12.1	508.34	64.1	516.91	516.00	-51.9	41,686	-0.12%
2020/12/10	85.2	511.18	9	512.11	512.00	76.2	41,575	0.18%
2020/12/09	10.1	521.02	2	520.00	520.00	8.1	41,518	0.02%
2020/12/08	18	518.61	11	519.18	524.00	7	41,368	0.02%
2020/12/07	7	511.14	14	511.07	514.00	-7	41,273	-0.02%
2020/12/04	0	0.00	9	502.45	503.00	-9	41,210	-0.02%
2020/12/03	6.2	496.79	101	497.00	497.00	-94.8	40,753	-0.23%	大賣/
2020/12/02	9.5	497.00	9	498.17	499.00	0.5	40,690	0.00%
2020/12/01	2.2	486.94	9	487.72	490.00	-6.8	40,613	-0.02%
2020/11/30	42.1	487.27	2	491.00	480.50	40.1	40,578	0.10%
2020/11/27	25	488.10	1	488.00	489.00	24	39,162	0.06%
2020/11/26	1.1	488.64	1	489.50	489.00	0.1	39,236	0.00%
2020/11/25	3.1	487.94	52	490.28	487.00	-48.9	40,109	-0.12%
2020/11/24	3.1	496.00	3	494.83	492.00	0.1	40,365	0.00%
2020/11/23	33	493.47	5	495.70	496.50	28	40,657	0.07%
2020/11/20	3.1	486.62	2	488.75	488.00	1.1	40,675	0.00%
2020/11/19	25.1	492.29	3	494.67	490.00	22.1	40,736	0.05%
2020/11/18	61.1	491.97	3	493.00	497.00	58.1	40,806	0.14%
2020/11/17	17.7	492.22	0	500.00	485.50	17.7	40,662	0.04%
2020/11/16	27.1	480.32	8	477.45	484.00	19.1	40,705	0.05%
2020/11/13	0	0.00	7	460.50	462.00	-7	39,864	-0.02%
2020/11/12	1	463.00	84	462.60	458.00	-83	40,040	-0.21%
2020/11/11	1.1	449.20	14	454.50	457.00	-12.9	39,939	-0.03%
2020/11/10	5.1	451.10	1	449.50	451.00	4.1	39,717	0.01%
2020/11/09	2	455.00	5	458.10	458.50	-3	39,875	-0.01%
2020/11/06	0	0.00	1	454.00	452.50	-1	40,088	0.00%
2020/11/05	2	446.78	4	448.50	451.00	-2	40,159	0.00%
2020/11/04	83.1	448.40	7	448.07	450.00	76.1	40,178	0.19%
2020/11/03	10	442.00	1	441.00	441.00	9	40,162	0.02%
2020/11/02	2.4	431.03	0	0.00	435.50	2.4	40,339	0.01%
2020/10/30	10.3	434.21	4	435.75	432.00	6.3	40,567	0.02%
2020/10/29	4.2	436.98	0	0.00	437.00	4.2	40,460	0.01%
2020/10/28	2.2	444.55	0	0.00	444.00	2.2	41,043	0.01%
2020/10/27	1	447.52	0.1	448.00	447.00	0.9	41,462	0.00%
2020/10/26	1	452.50	0	0.00	450.00	1	42,280	0.00%
2020/10/22	4.1	451.86	0	0.00	455.00	4.1	45,906	0.01%
2020/10/21	1	452.50	1	455.50	453.00	0	47,165	0.00%
2020/10/19	0	0.00	1	455.00	457.50	-1	48,474	0.00%
2020/10/16	0.1	450.50	8	451.38	449.00	-7.9	48,628	-0.02%
2020/10/15	4	452.88	0	0.00	453.00	4	48,917	0.01%
2020/10/14	1	459.00	1.2	457.90	459.00	-0.2	48,833	0.00%
2020/10/13	4	460.25	4	461.13	462.00	0	49,248	0.00%
2020/10/12	3.1	459.34	0	0.00	460.00	3.1	49,622	0.01%
2020/10/08	4	450.88	82.2	450.44	453.00	-78.2	49,767	-0.16%
2020/10/07	3	435.50	8	439.94	443.00	-5	49,781	-0.01%
2020/10/06	2.1	440.48	4	439.25	439.50	-1.9	49,865	0.00%
2020/10/05	35	435.39	0	0.00	432.50	35	50,282	0.07%
2020/09/30	0	0.00	2	433.00	433.00	-2	50,324	0.00%
2020/09/29	21	432.43	5	433.20	431.00	16	50,380	0.03%
2020/09/28	3	427.00	2	428.25	431.50	1	50,826	0.00%
2020/09/25	15.1	426.07	6	424.25	424.00	9.1	51,210	0.02%
2020/09/24	41.2	425.88	17	426.29	423.00	24.2	51,452	0.05%
2020/09/23	25.2	433.87	2	435.25	433.50	23.2	50,700	0.05%
2020/09/22	4	437.50	0	0.00	437.00	4	50,432	0.01%
2020/09/21	5	444.10	3	446.17	440.00	2	50,647	0.00%
2020/09/18	32.1	444.77	17	444.91	444.00	15.1	50,933	0.03%
2020/09/17	5.2	448.37	1	448.00	448.50	4.2	50,962	0.01%
2020/09/16	2	459.50	7	458.79	458.00	-5	50,951	-0.01%
2020/09/15	1	443.02	2	446.50	445.00	-1	50,504	0.00%
2020/09/14	2	439.75	6.2	441.66	441.00	-4.2	50,656	-0.01%
2020/09/11	3	434.83	1	435.00	436.50	2	50,490	0.00%
2020/09/10	10.2	432.57	26	432.60	435.00	-15.8	50,494	-0.03%
2020/09/09	26	423.01	1	425.00	427.00	25	50,519	0.05%
2020/09/07	12	428.50	2	427.75	426.00	10	51,064	0.02%
2020/09/04	3	429.01	2	429.25	429.00	1	51,367	0.00%
2020/09/03	4	437.13	51	439.50	436.00	-47	51,266	-0.09%
2020/09/02	1.1	438.61	2	440.25	433.00	-0.9	51,290	0.00%
2020/09/01	1	430.00	1	430.00	435.00	0	51,547	0.00%
2020/08/31	3	430.67	0	0.00	426.50	3	51,639	0.01%
2020/08/28	55	439.63	1	435.00	435.00	54	51,059	0.11%
2020/08/27	6	449.92	1	451.00	444.00	5	51,199	0.01%
2020/08/26	3	436.06	0.1	442.50	442.00	2.9	50,729	0.01%
2020/08/25	0	0.00	8	434.50	434.50	-8	50,673	-0.02%
2020/08/24	3	428.83	3	432.67	428.00	0	51,403	0.00%
2020/08/21	0	0.00	0	426.00	424.50	0	51,070	0.00%
2020/08/20	3.2	417.22	2	414.50	415.00	1.2	50,767	0.00%
2020/08/19	0	0.00	11	436.00	427.50	-11	50,082	-0.02%
2020/08/18	0.1	434.00	121	438.35	433.00	-120.9	50,005	-0.24%	大賣/鉅額交易
2020/08/17	20	429.50	0	0.00	435.00	20	49,980	0.04%
2020/08/14	2	426.00	0	0.00	427.00	2	49,928	0.00%
2020/08/13	0	0.00	15	426.27	429.00	-15	50,082	-0.03%
2020/08/12	5.2	421.04	1	419.00	419.00	4.2	50,197	0.01%
2020/08/11	1	432.00	3	430.67	429.00	-2	50,744	0.00%
2020/08/10	20.1	430.02	3	434.67	435.50	17.1	50,878	0.03%
2020/08/07	20	432.00	0	0.00	433.00	20	50,848	0.04%
2020/08/06	1	435.50	1	434.00	435.00	0	50,674	0.00%
2020/08/05	1	428.00	5	427.50	429.00	-4	50,858	-0.01%
2020/08/04	6	422.42	21	423.88	425.50	-15	50,551	-0.03%
2020/08/03	3	419.66	10	415.50	416.00	-7	50,403	-0.01%
2020/07/31	43	428.41	1.4	429.50	425.50	41.6	49,593	0.08%
2020/07/30	2	431.75	7	432.71	434.00	-5	49,333	-0.01%
2020/07/29	2	424.50	2.2	424.00	422.00	-0.2	48,572	0.00%
2020/07/28	38.2	458.13	18	448.39	435.00	20.2	48,340	0.04%
2020/07/27	10	419.95	7.1	422.51	424.50	3	46,492	0.01%
2020/07/24	8	389.94	62	389.69	386.00	-54	45,576	-0.12%
2020/07/23	66.1	381.90	0	0.00	381.50	66.1	44,756	0.15%
2020/07/22	0	0.00	1.2	383.26	384.00	-1.2	44,645	0.00%
2020/07/21	15.1	382.87	16	383.72	383.00	-0.9	44,350	0.00%
2020/07/20	5	368.40	7	364.79	366.00	-2	43,940	0.00%
2020/07/17	6.1	361.27	1	367.00	367.00	5.1	43,931	0.01%
2020/07/16	0	0.00	7	360.07	357.50	-7	43,861	-0.02%
2020/07/15	7	369.86	1	363.50	363.00	6	43,415	0.01%
2020/07/14	21	362.24	2	358.50	363.50	19	44,130	0.04%
2020/07/13	2.2	352.23	52	351.92	354.50	-49.8	43,900	-0.11%
2020/07/10	1	348.00	6	349.42	348.50	-5	44,021	-0.01%
2020/07/09	0	0.00	5	345.40	345.00	-5	43,822	-0.01%
2020/07/08	0.3	341.00	3	341.67	341.00	-2.7	43,601	-0.01%
2020/07/07	0	338.50	5	342.80	338.50	-5	43,544	-0.01%
2020/07/06	0	337.50	84	333.10	338.00	-84	43,022	-0.20%
2020/07/03	0	0.00	25.3	329.10	329.50	-25.3	42,699	-0.06%
2020/07/02	40.1	320.01	6	320.92	322.00	34.1	42,624	0.08%
2020/06/30	21.2	313.41	0	0.00	313.00	21.2	43,237	0.05%
2020/06/29	37	313.31	2	312.50	312.00	35	43,234	0.08%
2020/06/24	4.2	316.60	2	318.25	317.50	2.2	43,110	0.01%
2020/06/23	1	313.50	0	0.00	315.00	1	43,353	0.00%
2020/06/22	5	313.60	0	0.00	312.00	5	43,544	0.01%
2020/06/19	1	313.00	0	0.00	314.50	1	44,245	0.00%
2020/06/18	0	315.00	0	0.00	314.50	0	44,808	0.00%
2020/06/17	38	314.03	0	0.00	315.00	38	45,596	0.08%
2020/06/16	0	0.00	5	316.20	315.00	-5	47,647	-0.01%
2020/06/15	1.2	310.08	60	313.50	309.50	-58.8	49,714	-0.12%
2020/06/12	73	313.14	61	314.27	316.00	12	50,819	0.02%
2020/06/11	1	326.50	43	323.28	320.50	-42	52,072	-0.08%
2020/06/10	0.2	322.50	24.1	321.65	322.50	-23.9	52,966	-0.05%
2020/06/09	1	316.00	31	317.42	319.00	-30	54,797	-0.05%
2020/06/08	0	0.00	12	315.79	318.00	-12	56,080	-0.02%
2020/06/05	1	308.59	19	310.24	311.50	-18	56,277	-0.03%
2020/06/04	1	305.00	15	305.27	306.00	-14	56,760	-0.02%
2020/06/03	7.1	299.31	23	299.61	301.00	-15.9	57,448	-0.03%
2020/06/02	4	296.50	7	296.64	296.50	-3	57,219	-0.01%
2020/06/01	0	0.00	1	296.50	295.50	-1	57,437	0.00%
2020/05/29	5	290.80	0	0.00	292.00	5	57,556	0.01%
2020/05/28	0	0.00	2	297.50	294.00	-2	57,055	0.00%
2020/05/26	0	296.00	1	296.50	295.50	-1	58,540	0.00%
2020/05/25	3.1	289.61	0	0.00	292.00	3.1	58,984	0.01%
2020/05/22	2	292.75	0	0.00	292.00	2	59,140	0.00%
2020/05/21	0	0.00	1	297.50	297.50	-1	59,165	0.00%
2020/05/20	3.1	292.09	5	292.60	294.00	-1.9	59,029	0.00%
2020/05/19	1	292.50	1	294.00	291.50	0	58,934	0.00%
2020/05/18	9	291.28	1	292.50	290.00	8	58,727	0.01%
2020/05/15	1.1	297.18	25	297.90	298.00	-23.9	58,342	-0.04%
2020/05/14	23	293.11	0	0.00	293.00	23	57,899	0.04%
2020/05/13	7.1	294.34	1	292.50	297.00	6.1	57,612	0.01%
2020/05/12	2	297.50	1	295.50	295.00	1	57,555	0.00%
2020/05/11	5.1	300.25	0	0.00	301.00	5.1	57,315	0.01%
2020/05/08	4	297.88	0	0.00	297.50	4	57,295	0.01%
2020/05/07	2	296.75	1	298.00	297.50	1	57,269	0.00%
2020/05/06	2	294.28	0	0.00	296.00	2	57,288	0.00%
2020/05/05	2	296.00	3	295.33	295.50	-1	57,205	0.00%
2020/05/04	19	295.71	0	0.00	295.00	19	57,424	0.03%
2020/04/30	5.1	303.82	17	303.94	304.50	-11.9	57,096	-0.02%
2020/04/29	2.1	300.95	1	301.00	299.00	1.1	57,168	0.00%
2020/04/28	14	295.79	0	0.00	296.50	14	57,474	0.02%
2020/04/27	10	298.00	1	298.00	298.00	9	58,939	0.02%
2020/04/24	2.1	294.52	1	294.00	294.00	1.1	58,841	0.00%
2020/04/23	0	0.00	1	299.50	295.50	-1	59,274	0.00%
2020/04/22	5.1	291.49	3	292.35	294.00	2.1	59,536	0.00%
2020/04/21	10.1	297.45	4	298.25	295.00	6.1	59,623	0.01%
2020/04/20	2	305.00	1	304.00	304.00	1	59,103	0.00%
2020/04/17	8	303.38	48	304.27	306.50	-40	58,925	-0.07%
2020/04/16	2	283.50	32	283.20	286.50	-30	57,438	-0.05%
2020/04/15	10	287.30	1	288.00	287.50	9	57,166	0.02%
2020/04/14	52	284.29	4	284.25	285.00	48	56,872	0.08%
2020/04/13	2	279.00	2	281.00	278.50	0	56,906	0.00%
2020/04/10	4	280.13	0	0.00	279.50	4	57,291	0.01%
2020/04/09	1	285.00	2	287.25	283.00	-1	57,534	0.00%
2020/04/08	34	284.46	7	284.79	285.00	27	57,603	0.05%
2020/04/07	14	282.36	4	282.38	283.00	10	57,355	0.02%
2020/04/06	18.1	272.76	7	273.43	275.50	11.1	56,901	0.02%
2020/04/01	6.1	272.83	5	274.90	271.50	1.1	56,240	0.00%
2020/03/31	1	272.00	2	272.50	274.00	-1	55,690	0.00%
2020/03/30	9.1	267.46	1	265.00	267.50	8.1	55,081	0.01%
2020/03/27	11	279.68	2	284.00	273.00	9	54,487	0.02%
2020/03/26	1	276.60	54	279.14	280.00	-53	53,785	-0.10%
2020/03/25	8	277.06	18	277.44	277.00	-10	54,341	-0.02%
2020/03/24	26	269.27	10	270.75	267.50	16	53,932	0.03%
2020/03/23	23	257.52	2	256.00	255.00	21	53,228	0.04%
2020/03/20	19.2	260.19	19	266.03	270.00	0.2	52,635	0.00%
2020/03/19	10.3	246.86	13	244.31	248.00	-2.7	50,567	-0.01%
2020/03/18	27.1	266.92	26	270.06	260.00	1.1	48,859	0.00%
2020/03/17	18	268.28	6.2	269.11	268.00	11.8	47,783	0.02%
2020/03/16	40	282.63	6	278.50	276.50	34	46,285	0.07%
2020/03/13	10	279.66	45	283.71	290.00	-35	44,900	-0.08%
2020/03/12	30	294.90	33	290.32	294.00	-3	42,791	-0.01%
2020/03/11	29.1	307.08	7	303.14	302.00	22.1	41,198	0.05%
2020/03/10	7	303.64	18	303.33	307.00	-11	40,739	-0.03%
2020/03/09	19	307.21	0	0.00	305.50	19	39,966	0.05%
2020/03/06	4	317.38	3	317.33	315.00	1	38,915	0.00%
2020/03/05	5	324.00	3	325.00	323.00	2	38,459	0.01%
2020/03/04	0	321.00	0	0.00	320.50	0	38,344	0.00%
2020/03/03	1	318.50	0	0.00	317.50	1	37,946	0.00%
2020/03/02	4	311.25	21.9	308.80	311.00	-17.9	37,427	-0.05%
2020/02/27	2	316.75	30	318.17	316.00	-28	37,785	-0.07%
2020/02/26	24.2	317.32	2	319.75	318.50	22.2	37,092	0.06%
2020/02/25	1.2	320.50	1	322.00	322.00	0.2	36,497	0.00%
2020/02/24	0	0.00	20	319.50	320.00	-20	36,363	-0.05%
2020/02/21	0	0.00	1	325.00	325.00	-1	36,043	0.00%
2020/02/20	22	328.02	21	325.50	325.50	1	36,190	0.00%
2020/02/19	1.3	324.13	2	326.50	326.50	-0.7	36,052	0.00%
2020/02/18	8	323.19	21	324.60	322.00	-13	35,887	-0.04%
2020/02/14	30	336.33	0.1	336.00	335.00	29.9	35,159	0.09%
2020/02/12	0	0.00	11	333.55	335.00	-11	35,375	-0.03%
2020/02/11	0.2	332.00	0	0.00	331.50	0.2	35,176	0.00%
2020/02/10	21	326.31	0	0.00	327.50	21	35,189	0.06%
2020/02/07	2.1	328.52	20	330.00	328.00	-17.9	35,047	-0.05%
2020/02/06	20.1	329.52	0	0.00	332.50	20.1	35,103	0.06%
2020/02/05	0	0.00	6	326.67	327.50	-6	35,363	-0.02%
2020/02/04	1	320.00	1	324.50	325.00	0	35,255	0.00%
2020/02/03	0	0.00	20	315.00	315.00	-20	35,073	-0.06%
2020/01/31	9.4	321.57	2	322.00	320.00	7.4	34,623	0.02%
2020/01/30	105.1	323.75	11	320.59	316.50	94.1	34,194	0.28%	大買/
2020/01/20	0.2	335.00	0.5	335.00	333.00	-0.3	32,441	0.00%
2020/01/17	20.2	333.71	0	0.00	333.00	20.2	32,276	0.06%
2020/01/16	1.2	331.25	0	0.00	334.50	1.2	31,895	0.00%
2020/01/15	0	0.00	1	340.00	340.00	-1	31,453	0.00%
2020/01/14	0	0.00	25	345.50	346.00	-25	31,096	-0.08%
2020/01/13	1	341.00	0	0.00	341.50	1	31,170	0.00%
2020/01/10	1	337.50	0	0.00	339.50	1	31,411	0.00%
2020/01/09	0.1	337.50	0	0.00	337.50	0.1	31,631	0.00%
2020/01/08	0.1	331.00	25	327.00	329.50	-24.9	31,778	-0.08%
2020/01/07	3.1	331.16	0	0.00	329.50	3.1	31,785	0.01%
2020/01/06	2.2	332.63	0	0.00	332.00	2.2	31,715	0.01%
2020/01/03	55	337.23	0	0.00	339.50	55	31,540	0.17%
2019/12/31	2.1	332.05	0	0.00	331.00	2.1	31,193	0.01%
2019/12/30	2	338.50	0	0.00	334.50	2	31,399	0.01%
2019/12/27	2	337.50	0	0.00	338.00	2	31,572	0.01%
2019/12/26	0.1	333.50	0	0.00	333.00	0.1	31,782	0.00%
2019/12/25	0.1	334.00	0	0.00	333.00	0.1	32,786	0.00%
2019/12/23	11	331.95	0	0.00	334.00	11	33,544	0.03%
2019/12/20	1.1	330.59	0	0.00	329.00	1.1	33,452	0.00%
2019/12/19	8.1	337.72	10	335.00	335.00	-1.9	32,420	-0.01%
2019/12/17	1.8	343.18	0.1	346.00	345.00	1.7	31,795	0.01%
2019/12/16	2	336.50	0	0.00	336.00	2	31,536	0.01%
2019/12/13	21	342.86	0.1	339.00	339.00	20.9	31,772	0.07%
2019/12/11	0	0.00	2	317.50	319.00	-2	30,929	-0.01%
2019/12/10	3	314.50	0	0.00	313.50	3	30,843	0.01%
2019/12/06	2	314.50	3	314.67	313.00	-1	31,204	0.00%
2019/12/05	0	0.00	70	311.00	312.00	-70	31,196	-0.22%
2019/12/04	10	306.00	20	304.50	306.00	-10	31,045	-0.03%
2019/12/03	1	305.00	1	306.50	307.00	0	31,433	0.00%
2019/12/02	0	0.00	1	308.00	307.50	-1	31,397	0.00%
2019/11/29	3	305.50	0	0.00	305.00	3	31,426	0.01%
2019/11/27	0	0.00	11	308.55	311.00	-11	31,422	-0.04%
2019/11/26	12	307.13	1	310.00	307.00	11	31,441	0.03%
2019/11/25	0.1	309.00	0	0.00	307.00	0.1	30,007	0.00%
2019/11/21	1	309.50	0	0.00	311.00	1	30,634	0.00%
2019/11/20	1	313.50	0	0.00	313.50	1	30,402	0.00%
2019/11/19	1	313.00	0	0.00	315.00	1	30,394	0.00%
2019/11/18	0	0.00	1	309.00	311.00	-1	30,206	0.00%
2019/11/15	0	0.00	1	305.50	307.00	-1	30,227	0.00%
2019/11/14	42.2	304.46	1	303.50	303.50	41.2	30,148	0.14%
2019/11/12	0	0.00	3	304.50	305.00	-3	30,466	-0.01%
2019/11/11	0.1	302.00	0	0.00	301.00	0.1	30,761	0.00%
2019/11/08	51	306.52	0	0.00	305.50	51	30,561	0.17%
2019/11/07	0	0.00	2	309.00	309.00	-2	30,497	-0.01%
2019/11/06	1	309.00	0	0.00	311.00	1	30,521	0.00%
2019/11/05	0	0.00	60.1	308.00	310.50	-60.1	30,643	-0.20%
2019/11/01	60	298.50	0	0.00	299.00	60	31,197	0.19%
2019/10/31	0.1	299.50	0	0.00	298.50	0.1	31,595	0.00%
2019/10/30	0	0.00	20	299.48	299.50	-20	31,413	-0.06%
2019/10/28	0	0.00	1	295.00	294.50	-1	31,168	0.00%
2019/10/25	0	0.00	103	294.21	293.50	-103	31,126	-0.33%	大賣/鉅額交易
2019/10/24	2	291.75	2	293.75	293.00	0	31,088	0.00%
2019/10/23	2	292.75	1	293.00	293.00	1	31,111	0.00%
2019/10/22	0	0.00	2	292.75	294.00	-2	31,029	-0.01%
2019/10/21	3.4	290.41	0	0.00	290.00	3.4	31,083	0.01%
2019/10/18	7	292.07	4	294.63	293.00	3	31,031	0.01%
2019/10/17	105	293.78	0	0.00	293.50	105	31,275	0.34%	大買/鉅額交易
2019/10/16	18	294.28	1	295.00	296.50	17	30,951	0.05%
2019/10/15	2	295.00	8	294.00	293.50	-6	30,706	-0.02%
2019/10/14	14	290.14	0.1	290.00	290.00	13.9	30,429	0.05%
2019/10/09	3	283.00	0	0.00	282.00	3	30,147	0.01%
2019/10/08	0.1	286.00	0	0.00	286.50	0.1	29,959	0.00%
2019/10/04	4	275.00	0.1	277.00	276.50	3.9	29,996	0.01%
2019/10/01	1	279.50	12.6	279.98	280.00	-11.6	29,510	-0.04%
2019/09/27	0	0.00	6	272.33	272.00	-6	28,606	-0.02%
2019/09/24	1	262.00	0	0.00	265.00	1	29,068	0.00%
2019/09/23	3	263.50	0	0.00	264.00	3	29,096	0.01%
2019/09/20	0	0.00	1	266.00	264.00	-1	29,578	0.00%
2019/09/19	0	0.00	10	265.00	265.00	-10	29,307	-0.03%
2019/09/18	0	0.00	3	268.00	267.00	-3	29,362	-0.01%
2019/09/17	0	0.00	1.6	265.61	265.00	-1.6	29,290	-0.01%
2019/09/16	0	0.00	5	265.30	265.50	-5	29,849	-0.02%
2019/09/11	1	261.00	1	264.00	263.00	0	30,339	0.00%
2019/09/09	0.4	264.50	2	265.25	265.00	-1.6	30,573	-0.01%
2019/09/06	0.2	262.50	51	264.97	263.50	-50.8	30,818	-0.16%
2019/09/05	0	0.00	10	262.50	263.00	-10	30,945	-0.03%
2019/09/04	1	256.50	4	257.38	257.50	-3	30,627	-0.01%
2019/09/03	3	256.50	1	254.00	254.00	2	30,784	0.01%
2019/09/02	50	257.00	0	0.00	257.50	50	30,944	0.16%
2019/08/29	0	0.00	35	253.00	254.00	-35	31,177	-0.11%
2019/08/28	1	252.00	1	252.50	252.00	0	31,257	0.00%
2019/08/27	0	0.00	5	249.00	250.00	-5	31,523	-0.02%
2019/08/26	36	248.54	0	0.00	248.50	36	31,453	0.11%
2019/08/22	5	254.50	0.1	255.00	254.00	4.9	31,606	0.02%
2019/08/14	10	252.50	0	0.00	249.50	10	34,953	0.03%
2019/08/13	1	246.50	0	0.00	246.50	1	35,018	0.00%
2019/08/08	3	249.50	3	251.50	253.50	0	35,408	0.00%
2019/08/06	0	0.00	16	240.75	248.50	-16	35,787	-0.04%
2019/08/05	3	248.33	61	246.51	246.50	-58	35,281	-0.16%
2019/08/02	0	0.00	81	252.00	251.50	-81	34,733	-0.23%
2019/08/01	42	256.50	1	256.50	256.50	41	34,392	0.12%
2019/07/31	0	0.00	20	259.75	259.50	-20	34,318	-0.06%
2019/07/30	0	0.00	1	262.50	260.00	-1	34,219	0.00%
2019/07/29	1	260.00	1	261.50	261.00	0	34,388	0.00%
2019/07/26	62	261.02	1	262.50	261.00	61	34,594	0.18%
2019/07/25	1.1	262.64	3	263.00	265.00	-1.9	34,705	-0.01%
2019/07/22	0	0.00	22	263.50	264.00	-22	35,188	-0.06%
2019/07/19	4	259.50	5	260.50	259.00	-1	35,203	0.00%
2019/07/18	0	0.00	104	253.51	254.00	-104	34,649	-0.30%	大賣/鉅額交易
2019/07/17	16	252.78	1	252.00	252.00	15	34,724	0.04%
2019/07/15	5	252.50	1	252.50	254.50	4	35,101	0.01%
2019/07/12	50.1	250.50	10	250.90	250.50	40.1	35,239	0.11%
2019/07/11	50	250.00	1	250.00	250.00	49	35,478	0.14%
2019/07/10	2.1	243.67	1	245.50	247.00	1.1	35,287	0.00%
2019/07/08	2	240.75	1	242.50	242.50	1	35,128	0.00%
2019/07/04	4	244.00	0	0.00	244.00	4	35,130	0.01%
2019/07/03	8	244.00	106	243.24	242.50	-98	35,211	-0.28%	大賣/
2019/07/02	1	248.00	3	249.17	249.00	-2	35,473	-0.01%
2019/07/01	105	245.86	5	248.20	248.50	100	35,486	0.28%	大買/
2019/06/27	0	0.00	1	239.00	240.50	-1	34,940	0.00%
2019/06/26	34	235.41	0	0.00	234.50	34	34,710	0.10%
2019/06/25	5	238.70	1	238.00	238.50	4	34,483	0.01%
2019/06/24	55	241.55	0	0.00	241.00	55	34,384	0.16%
2019/06/21	1	248.00	1	247.50	248.50	0	33,994	0.00%
2019/06/20	1	241.50	65	244.50	245.00	-64	33,296	-0.19%
2019/06/19	0	0.00	24	241.60	244.00	-24	33,047	-0.07%
2019/06/18	0	0.00	1	235.50	235.50	-1	32,647	0.00%
2019/06/17	66	233.53	1	234.00	233.00	65	32,554	0.20%
2019/06/14	4	236.00	0	0.00	236.00	4	31,946	0.01%
2019/06/13	6	242.58	0	0.00	240.00	6	31,861	0.02%
2019/06/12	0	0.00	11	246.82	246.00	-11	31,873	-0.03%
2019/06/11	0	0.00	6	243.25	244.50	-6	31,664	-0.02%
2019/06/10	0	0.00	1	237.50	240.00	-1	31,473	0.00%
2019/06/06	1	231.50	0	0.00	232.00	1	31,277	0.00%
2019/06/05	2	234.00	107	236.63	235.00	-105	31,087	-0.34%	大賣/鉅額交易
2019/06/04	5	236.10	0	0.00	233.00	5	30,971	0.02%
2019/06/03	106	234.89	4	237.50	238.00	102	30,849	0.33%	大買/鉅額交易
2019/05/31	1	236.00	0	0.00	235.50	1	30,672	0.00%
2019/05/30	5	230.50	1	231.00	231.00	4	30,282	0.01%
2019/05/29	0	0.00	1	227.50	229.50	-1	30,468	0.00%
2019/05/23	7	231.14	1	231.00	230.00	6	29,012	0.02%
2019/05/22	1	240.50	0	0.00	238.00	1	28,597	0.00%
2019/05/21	0	0.00	52	233.00	234.00	-52	28,528	-0.18%
2019/05/20	5	240.20	52	240.42	238.00	-47	27,471	-0.17%
2019/05/16	4	247.00	0	0.00	247.00	4	26,831	0.01%
2019/05/15	4	250.50	0	0.00	249.00	4	26,730	0.01%
2019/05/14	0	0.00	0.5	250.50	248.50	-0.5	26,593	0.00%
2019/05/13	3	252.00	0	0.00	250.50	3	26,332	0.01%
2019/05/10	3	255.83	1	257.00	256.00	2	27,166	0.01%
2019/05/09	3	257.33	2	257.00	256.50	1	27,602	0.00%
2019/05/08	103	260.47	5	260.00	260.00	98	27,727	0.35%	大買/
2019/05/07	0	0.00	2	261.25	262.50	-2	27,735	-0.01%
2019/05/06	6	258.42	102	260.00	259.00	-96	28,085	-0.34%	大賣/
2019/05/03	4	264.13	2	262.00	265.00	2	27,979	0.01%
2019/05/02	5	259.80	4	261.75	259.00	1	27,760	0.00%
2019/04/30	2	258.50	1	259.00	259.00	1	27,790	0.00%
2019/04/29	1	259.50	2	261.25	259.50	-1	27,717	0.00%
2019/04/26	103	260.00	2	259.25	260.00	101	28,026	0.36%	大買/鉅額交易
2019/04/25	0	0.00	0	267.50	267.50	0	27,587	0.00%
2019/04/18	0	0.00	7	264.36	264.50	-7	27,265	-0.03%
2019/04/17	1	261.50	4	261.25	261.50	-3	27,403	-0.01%
2019/04/15	0	0.00	2	255.00	255.50	-2	27,414	-0.01%
2019/04/08	0	0.00	64	251.26	253.00	-64	28,748	-0.22%
2019/04/03	61	246.50	0	0.00	246.50	61	28,270	0.22%
2019/04/01	0	0.00	1	249.50	245.50	-1	28,159	0.00%
2019/03/26	1	241.50	0	0.00	244.00	1	28,279	0.00%
2019/03/21	0	0.00	130	243.50	245.50	-130	28,709	-0.45%	大賣/鉅額交易
2019/03/20	0	0.00	10	242.00	242.00	-10	28,808	-0.03%
2019/03/19	0.4	240.00	10	240.00	240.50	-9.6	28,867	-0.03%
2019/03/18	0.2	240.00	7	241.00	241.00	-6.8	29,082	-0.02%
2019/03/15	1	235.50	14	237.32	239.00	-13	28,958	-0.04%
2019/03/14	73	238.29	1	234.50	234.50	72	28,816	0.25%
2019/03/13	0	0.00	31	237.00	237.00	-31	29,199	-0.11%
2019/03/12	1	233.00	2	235.50	235.50	-1	29,571	0.00%
2019/03/11	1	227.50	1	230.50	230.50	0	29,841	0.00%
2019/03/08	1	231.00	1	230.00	230.00	0	30,210	0.00%
2019/03/07	0	0.00	2	234.00	234.00	-2	30,772	-0.01%
2019/03/06	0	0.00	1	235.00	234.00	-1	31,226	0.00%
2019/03/05	13	233.42	1	233.00	233.00	12	31,294	0.04%
2019/03/04	2	237.25	1	239.50	235.50	1	31,360	0.00%
2019/02/27	103	237.75	0	0.00	239.00	103	31,209	0.33%	大買/鉅額交易
2019/02/25	1	238.00	0	0.00	238.00	1	30,829	0.00%
2019/02/20	0	0.00	117	233.00	234.50	-117	31,595	-0.37%	大賣/鉅額交易
2019/02/19	2	229.75	1	229.00	229.00	1	31,867	0.00%
2019/02/18	111	229.05	0	0.00	230.00	111	31,959	0.35%	大買/鉅額交易
2019/02/11	0	0.00	3	227.83	228.00	-3	32,066	-0.01%
2019/01/28	0	0.00	3	228.50	229.00	-3	30,837	-0.01%
2019/01/21	4	222.00	4	221.75	221.00	0	31,383	0.00%
2019/01/18	0	0.00	2	219.00	218.50	-2	31,533	-0.01%
2019/01/17	0	0.00	40	219.00	220.50	-40	31,964	-0.13%
2019/01/16	3	219.50	0	0.00	217.50	3	32,350	0.01%
2019/01/15	40	216.25	0	0.00	221.00	40	32,413	0.12%
2019/01/11	0	0.00	3	220.00	220.50	-3	32,432	-0.01%
2019/01/09	0	0.00	2	216.00	215.50	-2	32,755	-0.01%
2019/01/07	0	0.00	111	211.77	213.00	-111	32,940	-0.34%	大賣/鉅額交易
2019/01/04	124	210.05	4	209.00	208.00	120	33,136	0.36%	大買/鉅額交易
2019/01/03	12	216.25	10	217.40	215.50	2	33,613	0.01%
2019/01/02	1	222.50	1	225.00	219.50	0	33,526	0.00%
2018/12/28	0	0.00	1	225.50	225.50	-1	33,826	0.00%
2018/12/27	1	223.50	114	223.45	223.00	-113	34,005	-0.33%	大賣/鉅額交易
2018/12/26	3	216.83	3	218.83	216.50	0	34,253	0.00%
2018/12/25	1	217.50	1	217.00	217.50	0	34,399	0.00%
2018/12/24	5	220.10	2	220.50	220.00	3	34,716	0.01%
2018/12/22	2	220.00	2	221.00	221.50	0	34,704	0.00%
2018/12/21	3	220.00	7	222.21	223.50	-4	35,278	-0.01%
2018/12/20	16	221.38	11	221.59	221.00	5	35,193	0.01%
2018/12/19	0	0.00	2	224.00	225.50	-2	35,022	-0.01%
2018/12/18	115	221.95	3	222.33	222.50	112	35,038	0.32%	大買/鉅額交易
2018/12/17	2	220.75	4	222.63	223.50	-2	35,117	-0.01%
2018/12/14	2	221.75	0	0.00	222.50	2	35,295	0.01%
2018/12/13	2	227.00	2	226.75	226.00	0	35,638	0.00%
2018/12/12	1	223.50	4	225.38	226.50	-3	35,669	-0.01%
2018/12/11	2	221.75	1	222.50	222.50	1	35,640	0.00%
2018/12/10	0	0.00	0	220.00	219.00	0	35,815	0.00%
2018/12/06	4	220.00	1	222.00	220.00	3	36,331	0.01%
2018/12/05	3	226.00	61	225.50	226.00	-58	36,233	-0.16%
2018/12/04	2	232.75	5	233.90	234.00	-3	36,215	-0.01%
2018/12/03	0	0.00	5	233.20	235.00	-5	36,196	-0.01%
2018/11/30	67	228.71	4	228.13	225.50	63	36,035	0.17%
2018/11/29	0	0.00	95	231.08	229.00	-95	35,850	-0.26%
2018/11/28	1	222.00	4	225.13	226.50	-3	35,682	-0.01%
2018/11/27	2	220.25	3	222.50	224.00	-1	35,720	0.00%
2018/11/26	86	223.32	0	0.00	223.00	86	36,427	0.24%
2018/11/23	2	218.51	5	219.50	218.50	-3	36,731	-0.01%
2018/11/22	0	0.00	1	221.50	219.00	-1	37,430	0.00%
2018/11/21	1	214.50	2	218.25	219.00	-1	37,676	0.00%
2018/11/20	19	219.34	1	218.00	218.00	18	37,341	0.05%
2018/11/19	3	221.83	0	0.00	222.00	3	36,906	0.01%
2018/11/16	2	228.50	0	0.00	226.00	2	36,377	0.01%
2018/11/13	2	227.00	0	0.00	227.50	2	35,623	0.01%
2018/11/12	0	0.00	1	234.00	231.50	-1	35,349	0.00%
2018/11/08	0	0.00	100	236.51	236.50	-100	35,214	-0.28%
2018/11/07	3	233.50	2	235.75	234.00	1	35,094	0.00%
2018/11/06	0	0.00	1	235.50	234.50	-1	34,818	0.00%
2018/11/05	2	233.00	0	0.00	235.00	2	34,578	0.01%
2018/11/02	85	234.99	2	236.50	236.50	83	34,406	0.24%
2018/11/01	0	0.00	2	236.00	235.50	-2	34,300	-0.01%
2018/10/31	0	0.00	4	230.38	234.00	-4	34,006	-0.01%
2018/10/29	1	221.50	1	223.00	222.50	0	33,362	0.00%
2018/10/26	7	220.50	3	220.67	221.00	4	33,434	0.01%
2018/10/25	7	220.36	2	220.50	219.50	5	33,290	0.02%
2018/10/23	8	231.25	2	232.50	230.00	6	32,145	0.02%
2018/10/22	16	233.41	1	237.00	237.00	15	32,051	0.05%
2018/10/19	5	233.00	0	0.00	236.00	5	32,078	0.02%
2018/10/17	0	0.00	1	242.00	238.50	-1	31,994	0.00%
2018/10/16	0	0.00	2	234.25	237.00	-2	32,157	-0.01%
2018/10/15	4	231.25	1	233.00	230.50	3	33,254	0.01%
2018/10/12	4	229.00	0	0.00	237.00	4	33,283	0.01%
2018/10/11	11	231.86	0	0.00	227.50	11	33,261	0.03%
2018/10/09	0	0.00	5	242.50	244.00	-5	32,062	-0.02%
2018/10/08	1	246.00	0	0.00	243.50	1	31,849	0.00%
2018/10/05	2	250.25	1	250.00	250.00	1	31,508	0.00%
2018/10/04	3	254.50	0	0.00	254.00	3	31,236	0.01%
2018/10/02	1	257.50	1	257.50	257.50	0	30,877	0.00%
2018/09/25	0	0.00	1	263.00	263.50	-1	30,398	0.00%
2018/09/21	0	0.00	0.6	261.00	261.50	-0.6	30,551	0.00%
2018/09/19	0	0.00	1	259.00	258.00	-1	30,735	0.00%
2018/09/18	2	254.75	0	0.00	254.50	2	30,430	0.01%
2018/09/14	0	0.00	1	259.50	261.00	-1	30,987	0.00%
2018/09/13	1	254.50	0	0.00	255.00	1	31,093	0.00%
2018/09/11	0	0.00	2	263.00	260.00	-2	31,058	-0.01%
2018/09/10	1	263.00	1	265.00	264.50	0	31,505	0.00%
2018/09/06	2	265.00	0	0.00	261.00	2	31,607	0.01%
2018/09/05	0	0.00	3	260.67	264.00	-3	31,614	-0.01%
2018/09/03	1	257.00	1	257.00	257.00	0	31,166	0.00%
2018/08/31	2	256.25	0	0.00	256.00	2	31,124	0.01%
2018/08/30	4	264.13	6	265.17	263.50	-2	30,395	-0.01%
2018/08/29	1	254.50	9	258.17	259.00	-8	30,087	-0.03%
2018/08/28	1	249.50	0	0.00	249.50	1	29,601	0.00%
2018/08/22	0	0.00	2	242.25	242.00	-2	31,761	-0.01%
2018/08/21	1	240.50	0	0.00	241.00	1	31,896	0.00%
2018/08/17	5	240.00	1	239.50	239.50	4	31,983	0.01%
2018/08/16	1	238.00	0	0.00	239.00	1	31,902	0.00%
2018/08/15	0	0.00	1	241.00	241.50	-1	32,029	0.00%
2018/08/14	2	243.50	0	0.00	243.50	2	32,095	0.01%
2018/08/08	0	0.00	3	247.33	247.50	-3	32,444	-0.01%
2018/08/07	1	244.00	0	0.00	241.50	1	32,435	0.00%
2018/08/06	7	245.00	2	247.00	245.50	5	32,428	0.02%
2018/08/03	1	246.00	0	0.00	247.00	1	32,568	0.00%
2018/08/02	2	247.50	1	244.00	244.50	1	32,607	0.00%
2018/08/01	0	0.00	15	247.50	248.00	-15	32,821	-0.05%
2018/07/31	0	0.00	1	246.00	246.00	-1	32,997	0.00%
2018/07/26	0	0.00	2	240.50	241.00	-2	33,123	-0.01%
2018/07/25	1	239.00	0	0.00	240.50	1	33,250	0.00%
2018/07/24	0	0.00	6	240.67	241.00	-6	33,366	-0.02%
2018/07/23	0	240.00	7	242.14	241.00	-7	33,482	-0.02%
2018/07/20	0	0.00	11	234.91	237.50	-11	33,414	-0.03%
2018/07/19	0	0.00	3	225.83	224.50	-3	32,463	-0.01%
2018/07/17	1	221.00	0	0.00	221.50	1	32,829	0.00%
2018/07/13	0	0.00	6	222.92	224.50	-6	34,853	-0.02%
2018/07/11	1	219.50	0	0.00	220.00	1	35,369	0.00%
2018/07/09	0	0.00	2	222.75	221.50	-2	35,335	-0.01%
2018/07/03	15	216.00	0	0.00	214.50	15	35,262	0.04%
2018/06/27	2	214.25	0	0.00	213.00	2	34,197	0.01%
2018/06/26	6	213.75	0	0.00	214.50	6	34,118	0.02%
2018/06/25	2	219.50	7	219.50	218.00	-5	33,893	-0.01%
2018/06/22	0.1	228.00	1	227.00	227.50	-0.9	33,591	0.00%
2018/06/20	0	0.00	1	226.00	226.00	-1	33,799	0.00%
2018/06/19	3	224.33	1	224.50	225.00	2	33,570	0.01%
2018/06/13	1	228.50	0	0.00	232.00	1	32,313	0.00%
2018/06/12	1	229.00	0	0.00	229.00	1	32,759	0.00%
2018/06/08	1	226.00	3	227.00	227.00	-2	32,607	-0.01%
2018/06/01	0	0.00	1	226.00	224.00	-1	32,440	0.00%
2018/05/31	2	222.00	0	0.00	224.00	2	32,409	0.01%
2018/05/30	3	221.00	1	221.00	221.00	2	31,255	0.01%
2018/05/29	2	225.00	1	225.00	225.00	1	31,011	0.00%
2018/05/23	0	0.00	103.5	230.00	228.50	-103.5	32,176	-0.32%	大賣/鉅額交易
2018/05/22	2	230.75	1	233.00	229.00	1	32,384	0.00%
2018/05/21	104.5	227.74	1	228.50	229.00	103.5	33,201	0.31%	大買/鉅額交易
2018/05/17	0	0.00	0.5	228.00	226.50	-0.5	34,144	0.00%
2018/05/15	0	0.00	3	233.00	230.50	-3	35,284	-0.01%
2018/05/11	0	0.00	3	232.00	233.00	-3	36,958	-0.01%
2018/05/10	0	0.00	1	231.00	229.50	-1	36,874	0.00%
2018/05/09	0	0.00	6	230.08	229.50	-6	36,923	-0.02%
2018/05/08	0	0.00	1	226.00	228.00	-1	37,064	0.00%
2018/05/04	0	0.00	82	221.27	223.00	-82	37,110	-0.22%
2018/05/03	85	221.46	0	0.00	220.50	85	37,294	0.23%
2018/05/02	6	223.33	0	0.00	223.00	6	37,478	0.02%
2018/04/30	1.1	227.50	1	224.50	227.00	0.1	37,532	0.00%
2018/04/27	1.2	223.65	83	222.55	223.50	-81.8	37,613	-0.22%
2018/04/26	1	224.50	0	0.00	222.00	1	37,760	0.00%
2018/04/25	2	225.00	101	224.51	225.00	-99	37,796	-0.26%	大賣/
2018/04/24	2	226.00	4	226.75	227.00	-2	37,849	-0.01%
2018/04/23	9	226.72	3	226.50	226.50	6	37,800	0.02%
2018/04/20	48	229.14	40	230.00	229.00	8	36,980	0.02%
2018/04/19	0	0.00	2	243.75	244.50	-2	35,299	-0.01%
2018/04/17	5	239.00	0	0.00	238.00	5	34,926	0.01%
2018/04/16	3	243.00	1	244.00	243.50	2	34,607	0.01%
2018/04/13	0	0.00	8.1	245.51	244.50	-8.1	34,619	-0.02%
2018/04/11	0	0.00	41	248.00	248.00	-41	34,661	-0.12%
2018/04/10	1	245.50	23	244.96	245.50	-22	34,785	-0.06%
2018/04/09	41	245.49	2	245.50	245.00	39	34,854	0.11%
2018/04/03	26	243.00	1	244.00	244.00	25	34,577	0.07%
2018/04/02	2	246.50	0	0.00	246.50	2	34,396	0.01%
2018/03/31	5	247.60	1	248.50	247.50	4	34,507	0.01%
2018/03/30	2	247.50	2	248.50	246.00	0	34,655	0.00%
2018/03/29	4	243.25	4	245.25	244.00	0	34,601	0.00%
2018/03/28	12	245.38	0	0.00	245.00	12	34,075	0.04%
2018/03/27	1	247.50	7	249.29	251.00	-6	33,899	-0.02%
2018/03/26	6	241.92	2	243.75	243.50	4	33,692	0.01%
2018/03/23	3	245.17	0	0.00	245.00	3	33,514	0.01%
2018/03/22	3	252.66	1	254.00	251.50	2	33,070	0.01%
2018/03/21	2	251.75	6	253.75	252.50	-4	32,862	-0.01%
2018/03/20	1	252.50	1	253.00	253.00	0	33,090	0.00%
2018/03/19	0	0.00	4	255.00	255.00	-4	33,013	-0.01%
2018/03/16	5	250.20	42	252.10	255.00	-37	32,954	-0.11%
2018/03/15	47	255.50	0	0.00	255.00	47	32,269	0.15%
2018/03/14	2	256.50	0	0.00	257.00	2	32,291	0.01%
2018/03/13	8	255.88	103	257.01	259.00	-95	32,532	-0.29%	大賣/
2018/03/12	8	254.00	8	254.56	254.00	0	32,664	0.00%
2018/03/09	1	249.00	1	250.50	250.50	0	32,824	0.00%
2018/03/08	60	249.71	4	250.00	249.50	56	32,997	0.17%
2018/03/07	0	0.00	3	247.50	247.00	-3	33,036	-0.01%
2018/03/06	0	0.00	12	247.04	250.00	-12	33,170	-0.04%
2018/03/05	0	0.00	2	242.50	241.50	-2	34,461	-0.01%
2018/03/02	9	239.44	0	0.00	240.00	9	34,446	0.03%
2018/03/01	1	243.00	0	0.00	243.00	1	34,659	0.00%
2018/02/27	0	0.00	3	250.00	246.00	-3	34,534	-0.01%
2018/02/26	1	246.50	5	247.00	246.50	-4	34,040	-0.01%
2018/02/23	5	243.00	66	242.61	245.00	-61	33,597	-0.18%
2018/02/22	2	241.00	0	0.00	239.50	2	33,593	0.01%
2018/02/21	63	242.50	2	244.50	242.50	61	33,281	0.18%
2018/02/12	0	0.00	4	235.75	236.50	-4	32,361	-0.01%
2018/02/09	34	230.85	32	230.08	232.50	2	32,079	0.01%
2018/02/08	6	239.25	54	239.60	238.50	-48	31,259	-0.15%
2018/02/07	17	241.09	16	243.28	240.00	1	31,221	0.00%
2018/02/06	139	241.06	43	240.93	239.00	96	30,169	0.32%	大買/
2018/02/05	28	251.61	2	253.25	253.00	26	28,665	0.09%
2018/02/02	114	258.80	41	258.29	259.50	73	28,141	0.26%	大買/
2018/02/01	0	0.00	18	259.44	259.50	-18	28,051	-0.06%
2018/01/31	5	255.00	8	256.56	255.00	-3	27,779	-0.01%
2018/01/30	96	255.30	2	253.00	253.00	94	27,379	0.34%
2018/01/29	4.4	256.58	5	259.10	258.50	-0.6	27,115	0.00%
2018/01/26	29.1	254.95	1	255.00	255.00	28.1	26,890	0.10%
2018/01/25	2	257.50	3	259.83	258.00	-1	26,495	0.00%
2018/01/24	5	259.10	0	0.00	258.00	5	26,090	0.02%
2018/01/23	0	0.00	1	265.00	266.00	-1	25,771	0.00%
2018/01/22	1	260.00	0	0.00	261.50	1	25,676	0.00%
2018/01/19	0.1	254.00	0	0.00	255.50	0.1	25,252	0.00%
2018/01/18	0.1	247.00	128	246.48	248.50	-127.9	24,628	-0.52%	大賣/鉅額交易
2018/01/17	2	240.00	3	241.83	242.00	-1	24,080	0.00%
2018/01/16	25	239.50	0	0.00	240.50	25	23,694	0.11%
2018/01/15	0	0.00	21	240.00	240.00	-21	23,596	-0.09%
2018/01/11	2	233.75	2	235.00	235.00	0	23,580	0.00%
2018/01/10	14	240.25	1	236.50	236.50	13	23,554	0.06%
2018/01/09	11	240.41	1	242.00	242.00	10	23,454	0.04%
2018/01/05	102	239.50	3	239.67	240.00	99	23,517	0.42%	大買/