台積電 (2330)-華南永昌-世貿券商分點個股進出

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
780
漲跌
▲8
漲幅
+1.04%
成交量
29,872張
產業
上市半導體類股
9600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－華南永昌-世貿券商分點個股進出

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

華南永昌-世貿券商分點個股進出
華南永昌-世貿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
2024/05/03	0.1	775.01	1.2	782.17	780.00	-1.1	42,528	0.00%
2024/05/02	12.2	779.74	0.2	783.00	772.00	12	42,896	0.03%
2024/04/30	2.3	798.64	16.2	798.95	790.00	-13.9	42,664	-0.03%
2024/04/29	0	788.00	1.7	792.02	795.00	-1.7	42,697	0.00%
2024/04/26	1.1	783.95	6.6	786.15	782.00	-5.6	43,335	-0.01%
2024/04/25	11.2	768.15	0	0.00	766.00	11.2	45,474	0.02%
2024/04/24	1.1	777.39	10.4	780.00	783.00	-9.3	45,451	-0.02%
2024/04/23	0.1	756.05	0.5	756.78	754.00	-0.4	45,504	0.00%
2024/04/22	10.7	748.62	9.9	746.35	742.00	0.8	45,451	0.00%
2024/04/19	38.8	758.10	25.1	765.99	750.00	13.6	45,029	0.03%
2024/04/18	2.4	794.75	5.2	793.47	804.00	-2.8	43,123	-0.01%
2024/04/17	8.2	795.44	1.7	801.12	804.00	6.6	42,797	0.02%
2024/04/16	47.4	790.46	2.7	796.91	788.00	44.7	42,440	0.11%
2024/04/15	7.5	806.72	22.1	808.09	806.00	-14.6	41,990	-0.03%
2024/04/12	7.1	824.68	3	821.67	818.00	4	41,638	0.01%
2024/04/11	4.2	815.07	0.1	817.97	820.00	4.1	41,415	0.01%
2024/04/10	3.5	814.92	1.6	818.49	815.00	2	41,251	0.00%
2024/04/09	3.2	809.27	44.8	805.29	819.00	-41.6	41,412	-0.10%
2024/04/08	2.2	785.35	1.7	789.80	783.00	0.4	40,900	0.00%
2024/04/03	4.6	780.49	0.1	784.00	780.00	4.5	40,670	0.01%
2024/04/02	0	0.00	10.8	787.56	790.00	-10.8	40,580	-0.03%
2024/04/01	8.2	779.86	1	772.17	770.00	7.1	40,503	0.02%
2024/03/29	0.1	773.20	2.2	776.63	779.00	-2.1	40,421	-0.01%
2024/03/28	13.3	771.26	0.1	773.00	769.00	13.2	40,274	0.03%
2024/03/27	11.5	781.76	1	783.00	779.00	10.5	40,132	0.03%
2024/03/26	11.3	785.81	8.4	783.74	782.00	2.9	40,235	0.01%
2024/03/25	4.2	783.46	1.2	787.71	780.00	3	40,186	0.01%
2024/03/22	6.5	780.62	2.2	785.16	785.00	4.3	40,326	0.01%
2024/03/21	2.2	778.64	32.4	780.49	784.00	-30.2	40,250	-0.07%
2024/03/20	3.6	758.04	2	758.00	758.00	1.6	40,390	0.00%
2024/03/19	1.3	761.77	0.3	761.33	762.00	1	40,358	0.00%
2024/03/18	9.8	758.23	0.3	763.15	764.00	9.5	40,239	0.02%
2024/03/15	21.8	764.91	0.3	770.61	753.00	21.5	40,003	0.05%
2024/03/14	3.5	778.87	0.1	777.62	784.00	3.3	39,238	0.01%
2024/03/13	4.2	779.00	5.3	780.28	779.00	-1.1	39,097	0.00%
2024/03/12	18.4	763.62	1.3	764.85	770.00	17.1	38,832	0.04%
2024/03/11	12.1	765.09	0.1	768.00	766.00	12	38,223	0.03%
2024/03/08	3.3	785.35	22.4	790.70	784.00	-19.1	37,515	-0.05%
2024/03/07	6.8	763.30	26.8	760.96	760.00	-20	36,513	-0.05%
2024/03/06	1.1	719.34	7	735.74	735.00	-5.8	35,786	-0.02%
2024/03/05	5.5	731.94	150.9	731.11	730.00	-145.4	35,845	-0.41%	大賣/鉅額交易
2024/03/04	1	718.07	32.8	718.59	725.00	-31.7	35,187	-0.09%
2024/03/01	7.2	689.69	0	0.00	689.00	7.2	34,147	0.02%
2024/02/29	4.5	689.32	1.1	696.36	690.00	3.4	34,066	0.01%
2024/02/27	3.5	693.10	4	697.25	698.00	-0.5	33,328	0.00%
2024/02/26	1.1	695.30	0.1	700.00	698.00	1.1	33,020	0.00%
2024/02/23	13.1	699.60	5.4	699.40	697.00	7.7	32,906	0.02%
2024/02/22	5	689.00	8.8	692.55	692.00	-3.8	32,731	-0.01%
2024/02/21	6.4	678.77	13.2	682.98	681.00	-6.8	32,546	-0.02%
2024/02/20	13.7	680.36	2.1	684.05	687.00	11.6	32,404	0.04%
2024/02/19	0.2	679.82	0.7	680.00	678.00	-0.5	32,373	0.00%
2024/02/16	5.7	688.21	10.6	690.93	683.00	-4.8	32,637	-0.01%
2024/02/15	2.5	696.80	36.2	699.14	697.00	-33.6	32,260	-0.10%
2024/02/05	2.1	641.00	13.9	644.92	646.00	-11.8	31,111	-0.04%
2024/02/02	7.2	630.85	5.3	631.54	635.00	1.9	30,594	0.01%
2024/02/01	7.5	621.78	1	623.99	628.00	6.4	30,374	0.02%
2024/01/31	19.2	632.17	0	630.00	628.00	19.1	29,881	0.06%
2024/01/30	2.3	643.10	2.5	645.14	642.00	-0.2	29,440	0.00%
2024/01/29	6.1	645.99	9.3	646.11	648.00	-3.2	29,324	-0.01%
2024/01/26	1	643.98	14.7	643.83	644.00	-13.7	29,119	-0.05%
2024/01/25	15	639.13	44.5	638.35	642.00	-29.5	28,924	-0.10%
2024/01/24	0.1	627.14	3.3	628.97	627.00	-3.2	28,285	-0.01%
2024/01/23	3.2	625.26	4.4	626.97	628.00	-1.2	28,269	0.00%
2024/01/22	2.8	627.57	15.8	627.13	626.00	-13	27,943	-0.05%
2024/01/19	0.1	616.09	82.4	621.08	626.00	-82.2	27,121	-0.30%
2024/01/18	3	587.00	1.3	587.17	588.00	1.7	24,908	0.01%
2024/01/17	1.2	580.01	23.3	581.06	581.00	-22.2	24,732	-0.09%
2024/01/16	1.2	580.25	8	583.88	580.00	-6.8	24,272	-0.03%
2024/01/15	0.6	586.73	1.4	588.55	586.00	-0.8	24,197	0.00%
2024/01/12	1.1	581.25	0	584.00	584.00	1	24,611	0.00%
2024/01/11	0.2	584.07	5.1	587.61	586.00	-4.9	24,717	-0.02%
2024/01/10	0.1	582.20	1.4	585.50	584.00	-1.3	24,757	-0.01%
2024/01/09	0.3	586.40	6.8	584.88	586.00	-6.5	24,846	-0.03%
2024/01/08	0	0.00	1.4	583.42	583.00	-1.4	24,802	-0.01%
2024/01/05	5.6	575.46	0	0.00	576.00	5.6	25,025	0.02%
2024/01/04	0.1	578.00	30	579.00	580.00	-30	25,291	-0.12%
2024/01/03	37.5	578.98	0	0.00	578.00	37.5	25,813	0.15%
2024/01/02	1.2	590.09	2.2	591.88	593.00	-1.1	25,450	0.00%
2023/12/29	0.1	591.00	1.2	591.15	593.00	-1.1	25,432	0.00%
2023/12/28	0.1	591.00	1.2	591.83	593.00	-1.1	25,597	0.00%
2023/12/27	0.2	589.32	13.4	590.12	592.00	-13.2	25,414	-0.05%
2023/12/26	0	0.00	16.2	583.75	586.00	-16.2	25,282	-0.06%
2023/12/25	6.1	582.31	0.2	582.00	581.00	6	25,343	0.02%
2023/12/22	1	579.00	1.2	581.67	582.00	-0.2	25,464	0.00%
2023/12/21	21.3	576.34	11	576.27	577.00	10.3	25,591	0.04%
2023/12/20	0.1	584.17	0	0.00	585.00	0.1	25,461	0.00%
2023/12/19	1.1	581.18	4.1	586.97	585.00	-3	25,310	-0.01%
2023/12/18	1.1	579.09	18.2	579.68	585.00	-17	25,370	-0.07%
2023/12/15	2	582.01	6	584.77	585.00	-4	25,345	-0.02%
2023/12/14	2	580.97	9.5	581.23	582.00	-7.5	24,755	-0.03%
2023/12/13	0.2	577.66	1.1	578.00	577.00	-0.9	24,710	0.00%
2023/12/12	1.1	576.10	1.1	579.95	578.00	0	25,035	0.00%
2023/12/11	14	572.57	0.3	572.11	574.00	13.7	24,831	0.06%
2023/12/08	1.1	573.90	1.5	574.91	570.00	-0.4	24,645	0.00%
2023/12/07	1.1	568.04	0	569.00	566.00	1	24,353	0.00%
2023/12/06	15.1	571.00	0	0.00	570.00	15.1	24,250	0.06%
2023/12/05	3.1	568.35	0	0.00	570.00	3.1	24,146	0.01%
2023/12/04	2.1	573.98	0	0.00	574.00	2.1	24,120	0.01%
2023/12/01	0.1	578.00	0.3	577.88	579.00	-0.2	23,907	0.00%
2023/11/30	1.1	573.90	9.1	573.87	577.00	-8	23,643	-0.03%
2023/11/29	7.7	572.83	3	576.67	574.00	4.7	23,015	0.02%
2023/11/28	2.1	572.54	2.2	573.18	575.00	-0.1	22,828	0.00%
2023/11/27	4.2	570.04	1.4	574.16	568.00	2.7	23,063	0.01%
2023/11/24	6.1	576.64	0	576.00	575.00	6.1	23,006	0.03%
2023/11/23	5	575.00	6.1	576.64	578.00	-1.1	23,014	0.00%
2023/11/22	5.4	576.21	0.6	577.00	577.00	4.8	22,923	0.02%
2023/11/21	0	0.00	14.3	584.41	585.00	-14.3	22,959	-0.06%
2023/11/20	2.3	576.40	0	0.00	577.00	2.3	22,748	0.01%
2023/11/17	0.1	580.50	0.5	581.43	580.00	-0.4	22,725	0.00%
2023/11/16	0.2	579.00	7.2	581.93	583.00	-7	22,602	-0.03%
2023/11/15	1.3	577.92	9.3	580.95	581.00	-8.1	22,408	-0.04%
2023/11/14	0	0.00	5.3	574.50	572.00	-5.3	21,864	-0.02%
2023/11/13	4.1	572.47	20.9	572.59	571.00	-16.8	21,885	-0.08%
2023/11/10	0.1	558.08	2.2	556.52	557.00	-2.1	21,625	-0.01%
2023/11/09	1	555.98	2.4	556.55	557.00	-1.4	21,644	-0.01%
2023/11/08	0.5	553.17	10.1	555.69	556.00	-9.6	21,773	-0.04%
2023/11/07	1	551.00	3.6	554.20	555.00	-2.6	21,811	-0.01%
2023/11/06	0.2	552.18	8.3	555.46	550.00	-8.1	21,863	-0.04%
2023/11/03	3	547.33	2	545.99	549.00	1	21,616	0.00%
2023/11/02	16.1	537.03	12.3	542.09	547.00	3.8	21,676	0.02%
2023/11/01	0.5	530.38	0	0.00	528.00	0.5	21,426	0.00%
2023/10/31	4.6	528.93	0	0.00	529.00	4.6	21,637	0.02%
2023/10/30	10.2	530.03	0	0.00	532.00	10.2	21,635	0.05%
2023/10/27	0.3	534.57	1	534.01	533.00	-0.7	21,549	0.00%
2023/10/26	10.6	532.55	0.3	533.00	531.00	10.2	21,691	0.05%
2023/10/25	0.1	546.00	2.3	548.77	544.00	-2.2	21,530	-0.01%
2023/10/24	3.2	541.44	1.1	543.21	544.00	2	21,458	0.01%
2023/10/23	2.7	546.11	0	546.00	544.00	2.7	21,430	0.01%
2023/10/20	1.3	548.18	24.9	552.24	556.00	-23.6	21,377	-0.11%
2023/10/19	5.1	544.39	0	542.00	546.00	5.1	21,032	0.02%
2023/10/18	1.3	544.23	2.2	542.73	540.00	-0.9	21,428	0.00%
2023/10/17	1	551.00	4.1	550.00	551.00	-3.1	21,240	-0.01%
2023/10/16	0.2	544.00	0.1	544.23	545.00	0.1	21,309	0.00%
2023/10/13	1.1	549.05	5.1	551.53	553.00	-4.1	21,326	-0.02%
2023/10/12	0.1	545.00	4.6	549.07	550.00	-4.5	21,037	-0.02%
2023/10/11	0.1	542.00	10.8	542.36	544.00	-10.7	20,854	-0.05%
2023/10/06	0.1	532.00	0.1	530.15	532.00	0	20,500	0.00%
2023/10/05	0.1	527.94	0.3	528.15	528.00	-0.3	20,505	0.00%
2023/10/04	0.3	521.01	0	0.00	520.00	0.3	20,386	0.00%
2023/10/03	1.2	532.65	1.2	531.00	529.00	-0.1	20,221	0.00%
2023/10/02	0.1	533.00	1.4	532.33	533.00	-1.3	20,293	-0.01%
2023/09/28	0.2	521.43	0	0.00	523.00	0.2	20,345	0.00%
2023/09/27	2.4	520.98	4.2	519.07	522.00	-1.8	20,265	-0.01%
2023/09/26	4.9	520.48	0.1	520.08	519.00	4.8	20,271	0.02%
2023/09/25	2.3	526.55	0.1	528.71	525.00	2.3	20,079	0.01%
2023/09/22	5.6	523.18	0.1	525.00	522.00	5.5	20,171	0.03%
2023/09/21	15.4	528.14	0	0.00	527.00	15.4	19,970	0.08%
2023/09/20	10.5	535.46	0	0.00	535.00	10.5	19,742	0.05%
2023/09/19	14.8	539.20	0	0.00	538.00	14.8	19,690	0.08%
2023/09/18	7.9	541.53	2.1	542.83	540.00	5.8	19,827	0.03%
2023/09/15	0.2	548.17	2	557.99	558.00	-1.8	19,578	-0.01%
2023/09/14	1	547.00	8	547.65	550.00	-6.9	19,139	-0.04%
2023/09/13	3.1	542.03	0	0.00	541.00	3.1	19,092	0.02%
2023/09/12	1.1	538.22	2.2	537.12	544.00	-1.1	19,458	-0.01%
2023/09/11	2.2	537.13	0.4	538.71	536.00	1.9	19,647	0.01%
2023/09/08	2.6	538.09	0	538.00	539.00	2.6	19,796	0.01%
2023/09/07	8.6	543.99	0	0.00	542.00	8.6	20,476	0.04%
2023/09/06	1.1	550.10	0	0.00	550.00	1.1	20,571	0.01%
2023/09/05	0.1	555.00	0	0.00	552.00	0.1	20,653	0.00%
2023/09/04	0	550.00	1.5	554.84	557.00	-1.5	20,834	-0.01%
2023/09/01	2	549.00	2	550.00	548.00	0	21,135	0.00%
2023/08/31	2.4	550.17	0	0.00	549.00	2.4	21,244	0.01%
2023/08/30	2	558.50	1.7	557.67	555.00	0.4	20,850	0.00%
2023/08/29	0.1	551.94	1	549.00	552.00	-0.9	21,101	0.00%
2023/08/28	0.2	550.62	0.1	552.00	549.00	0.1	21,334	0.00%
2023/08/25	4	548.16	0	0.00	546.00	4	22,536	0.02%
2023/08/24	1.1	560.90	1.5	561.46	564.00	-0.4	22,803	0.00%
2023/08/23	1.2	549.83	3.2	549.82	552.00	-1.9	23,325	-0.01%
2023/08/22	0	540.50	1.2	541.08	541.00	-1.2	24,576	0.00%
2023/08/21	1.8	535.94	0	536.00	537.00	1.8	25,396	0.01%
2023/08/18	3	540.01	1.2	540.17	539.00	1.8	25,437	0.01%
2023/08/17	2	544.00	1.6	540.31	544.00	0.4	25,471	0.00%
2023/08/16	4	538.29	0.1	539.00	542.00	3.9	25,376	0.02%
2023/08/15	1.1	542.91	0.2	542.00	542.00	0.9	25,440	0.00%
2023/08/14	6.6	539.34	15.2	540.00	541.00	-8.6	25,923	-0.03%
2023/08/11	9.4	549.17	3	549.33	546.00	6.4	26,265	0.02%
2023/08/10	1.4	552.75	1.2	551.25	551.00	0.2	26,324	0.00%
2023/08/09	0.3	554.38	1.3	553.45	554.00	-1	26,248	0.00%
2023/08/08	0.6	553.62	0.1	554.00	552.00	0.5	26,315	0.00%
2023/08/07	1.2	560.02	2.1	559.56	558.00	-0.9	26,222	0.00%
2023/08/04	153.4	555.00	0	0.00	554.00	153.4	26,296	0.58%	大買/鉅額交易
2023/08/02	1.1	560.21	0.5	562.28	561.00	0.6	26,129	0.00%
2023/08/01	0.3	566.76	0.1	567.00	567.00	0.2	25,890	0.00%
2023/07/31	2.2	568.13	1.1	561.56	565.00	1.1	25,744	0.00%
2023/07/28	1.1	566.11	1.1	571.08	567.00	-0.1	25,560	0.00%
2023/07/27	0.1	568.82	1	568.98	569.00	-0.9	25,440	0.00%
2023/07/26	5.3	566.09	2	566.00	566.00	3.3	25,492	0.01%
2023/07/25	1	565.05	4	567.25	569.00	-3	25,684	-0.01%
2023/07/24	3.3	559.13	1	563.00	558.00	2.3	25,850	0.01%
2023/07/21	14	560.09	3	560.33	560.00	11	25,950	0.04%
2023/07/20	2.3	581.07	1.3	582.79	579.00	1	25,786	0.00%
2023/07/19	17.1	583.41	2	586.50	581.00	15.1	25,816	0.06%
2023/07/18	6.4	585.40	1	584.19	581.00	5.4	25,858	0.02%
2023/07/17	0.2	587.59	24	588.04	591.00	-23.8	25,796	-0.09%
2023/07/14	1.4	587.33	7.4	589.68	591.00	-6	25,918	-0.02%
2023/07/13	2	587.99	9	588.21	585.00	-7	25,786	-0.03%
2023/07/12	1	574.01	2	576.50	578.00	-1	25,606	0.00%
2023/07/11	0.2	571.76	2.3	573.57	577.00	-2.1	25,648	-0.01%
2023/07/10	4.5	566.17	0.1	571.00	565.00	4.4	25,775	0.02%
2023/07/07	2.3	566.76	0.7	567.14	565.00	1.6	25,865	0.01%
2023/07/06	26.1	570.95	0.1	568.00	565.00	26	25,930	0.10%
2023/07/05	5.3	581.11	17	583.53	582.00	-11.7	25,578	-0.05%
2023/07/04	0	581.00	3	583.33	585.00	-3	25,472	-0.01%
2023/07/03	0.1	578.40	1	579.00	579.00	-1	25,609	0.00%
2023/06/30	1	569.00	1	572.00	576.00	0	25,755	0.00%
2023/06/29	1.5	573.10	4.1	575.47	573.00	-2.6	25,697	-0.01%
2023/06/28	1.4	574.19	0	0.00	574.00	1.4	25,703	0.01%
2023/06/27	5.3	572.78	0.1	573.00	572.00	5.1	25,687	0.02%
2023/06/26	1.2	574.25	0.1	576.44	574.00	1.1	25,597	0.00%
2023/06/21	1.5	578.57	0	0.00	581.00	1.5	25,510	0.01%
2023/06/20	0.2	581.82	0	0.00	583.00	0.2	25,594	0.00%
2023/06/19	2.3	583.06	0.3	583.57	583.00	2	26,029	0.01%
2023/06/16	4.4	586.63	0	0.00	589.00	4.4	26,095	0.02%
2023/06/15	1.2	588.10	0.8	590.76	591.00	0.5	25,657	0.00%
2023/06/14	1.2	588.09	8.1	588.75	590.00	-6.9	25,753	-0.03%
2023/06/13	2.4	590.85	17.2	591.25	593.00	-14.8	25,726	-0.06%
2023/06/12	0	571.00	7.3	573.60	574.00	-7.3	25,178	-0.03%
2023/06/09	1	563.99	2.1	564.02	565.00	-1.1	25,079	0.00%
2023/06/08	3.3	560.29	2	567.00	559.00	1.3	25,120	0.01%
2023/06/07	0	561.00	0.4	566.19	568.00	-0.4	25,136	0.00%
2023/06/06	2.1	556.61	4.1	559.51	560.00	-1.9	25,036	-0.01%
2023/06/05	2	557.50	1	558.00	555.00	1	25,107	0.00%
2023/06/02	0.3	558.33	4.9	561.15	562.00	-4.6	25,241	-0.02%
2023/06/01	13.6	551.85	0.2	551.00	551.00	13.4	25,103	0.05%
2023/05/31	5.4	555.40	12.1	557.50	558.00	-6.6	25,083	-0.03%
2023/05/30	1.1	564.01	1.1	565.00	566.00	0	24,007	0.00%
2023/05/29	9.4	567.70	6.5	568.05	568.00	2.9	23,997	0.01%
2023/05/26	6.8	563.78	37.9	565.49	566.00	-31.1	23,782	-0.13%
2023/05/25	4	539.48	20	541.25	543.00	-15.9	22,609	-0.07%
2023/05/24	1.3	525.81	1	525.00	525.00	0.3	21,955	0.00%
2023/05/23	4.2	527.00	3	527.67	530.00	1.1	21,862	0.01%
2023/05/22	2	529.50	2.4	529.96	531.00	-0.4	21,870	0.00%
2023/05/19	4	530.75	13	530.98	532.00	-9	22,050	-0.04%
2023/05/18	2.1	528.70	16.2	530.88	530.00	-14.1	22,015	-0.06%
2023/05/17	0.3	510.71	21.9	515.95	519.00	-21.6	22,326	-0.10%
2023/05/16	1	504.01	10.1	506.09	505.00	-9.1	22,000	-0.04%
2023/05/15	0	497.50	0.2	497.97	495.50	-0.1	22,027	0.00%
2023/05/12	2.1	499.77	1	499.51	496.00	1.1	22,278	0.01%
2023/05/11	2.1	499.77	1	499.51	499.00	1.1	22,285	0.01%
2023/05/10	3.3	503.03	1	503.00	503.00	2.3	22,646	0.01%
2023/05/09	0	506.86	2.3	508.48	510.00	-2.3	22,723	-0.01%
2023/05/08	0.2	504.44	1	505.99	504.00	-0.8	22,966	0.00%
2023/05/05	1	499.50	1.6	499.53	500.00	-0.6	23,305	0.00%
2023/05/04	0.1	497.50	0	0.00	498.00	0.1	23,897	0.00%
2023/05/03	0.4	497.85	0	0.00	496.00	0.4	24,239	0.00%
2023/05/02	0	500.60	0.1	501.00	501.00	-0.1	25,256	0.00%
2023/04/28	2.2	500.44	5.1	499.55	502.00	-2.9	27,073	-0.01%
2023/04/27	6.1	491.95	2.1	493.83	493.50	4	27,121	0.01%
2023/04/26	6.5	493.33	2	491.50	491.50	4.5	27,201	0.02%
2023/04/25	8.1	501.77	4.5	501.80	498.00	3.5	27,974	0.01%
2023/04/24	5.5	505.78	1	509.02	507.00	4.5	27,708	0.02%
2023/04/21	1.2	518.55	1.1	519.64	511.00	0.1	27,776	0.00%
2023/04/20	0	511.30	1.1	513.83	513.00	-1.1	27,903	0.00%
2023/04/19	3.3	510.21	0.9	515.71	510.00	2.4	28,393	0.01%
2023/04/18	1.3	515.22	0.3	517.00	515.00	1	28,390	0.00%
2023/04/17	1	516.96	0	0.00	520.00	1	28,529	0.00%
2023/04/14	2	516.00	6.2	516.69	516.00	-4.2	28,605	-0.01%
2023/04/13	10.7	513.18	4.1	516.00	510.00	6.6	28,552	0.02%
2023/04/12	5.3	518.90	3.2	519.42	520.00	2.1	28,488	0.01%
2023/04/11	3.2	523.49	6	524.67	524.00	-2.8	28,475	-0.01%
2023/04/10	0.8	528.41	1	529.00	529.00	-0.2	28,640	0.00%
2023/04/07	0.1	530.42	1	530.00	531.00	-0.9	28,687	0.00%
2023/04/06	0	529.00	1.2	527.42	530.00	-1.2	28,691	0.00%
2023/03/31	2.7	534.92	2	535.00	533.00	0.7	28,682	0.00%
2023/03/30	11.3	535.15	2.1	534.95	535.00	9.2	28,524	0.03%
2023/03/29	0	527.00	1.2	531.74	530.00	-1.1	28,807	0.00%
2023/03/28	3.5	525.29	2	525.00	525.00	1.5	29,037	0.01%
2023/03/27	3.3	533.27	4.7	532.23	531.00	-1.4	29,101	0.00%
2023/03/24	1	536.00	5.6	538.00	539.00	-4.5	29,626	-0.02%
2023/03/23	1.1	535.09	6.4	533.72	538.00	-5.3	29,664	-0.02%
2023/03/22	7.1	527.01	16.7	528.15	533.00	-9.7	29,729	-0.03%
2023/03/21	1	513.04	1	517.00	517.00	0	29,578	0.00%
2023/03/20	1.2	512.18	0	0.00	512.00	1.2	29,623	0.00%
2023/03/17	2	514.00	6.8	516.49	518.00	-4.7	29,857	-0.02%
2023/03/16	2.4	505.57	3.1	508.00	505.00	-0.7	29,759	0.00%
2023/03/15	0.2	513.39	0.2	515.15	511.00	0.1	30,002	0.00%
2023/03/14	4.2	511.27	1	511.00	510.00	3.2	30,291	0.01%
2023/03/13	7.2	513.16	3.3	512.82	516.00	3.9	30,423	0.01%
2023/03/10	8.4	513.59	2.2	511.09	513.00	6.2	30,537	0.02%
2023/03/09	0	522.00	2.2	525.43	522.00	-2.2	30,832	-0.01%
2023/03/08	0.2	520.34	0.2	519.00	521.00	0	31,424	0.00%
2023/03/07	1.1	522.21	3.2	524.67	524.00	-2	31,652	-0.01%
2023/03/06	0	521.00	4.2	520.08	521.00	-4.2	31,886	-0.01%
2023/03/03	3.3	517.43	2.1	521.00	516.00	1.2	32,186	0.00%
2023/03/02	0	518.00	1	519.00	519.00	-1	32,254	0.00%
2023/03/01	14	515.14	27.5	511.61	522.00	-13.4	32,536	-0.04%
2023/02/24	3.2	519.93	3.1	515.26	511.00	0.1	32,498	0.00%
2023/02/23	13	517.08	11.4	516.44	518.00	1.6	32,298	0.00%
2023/02/22	6.4	506.75	1.8	507.16	507.00	4.6	32,473	0.01%
2023/02/21	1.1	515.79	0.1	515.87	516.00	1	32,815	0.00%
2023/02/20	1.3	513.89	1	517.00	517.00	0.3	34,018	0.00%
2023/02/17	11.7	518.40	1	519.00	518.00	10.7	35,571	0.03%
2023/02/16	1.1	527.09	6.3	528.68	528.00	-5.2	36,136	-0.01%
2023/02/15	12.8	525.25	18.7	527.05	525.00	-5.9	36,969	-0.02%
2023/02/14	3.1	544.64	9.2	544.43	545.00	-6.1	36,474	-0.02%
2023/02/13	0.5	539.71	0	0.00	541.00	0.5	36,980	0.00%
2023/02/10	4.5	543.49	7.2	543.69	545.00	-2.7	37,131	-0.01%
2023/02/09	1.1	538.82	2.4	538.58	540.00	-1.3	37,247	0.00%
2023/02/08	1.2	539.12	17	536.82	540.00	-15.8	37,407	-0.04%
2023/02/07	5.3	524.85	1	525.00	523.00	4.3	37,484	0.01%
2023/02/06	7.6	529.97	3.1	529.18	526.00	4.6	37,468	0.01%
2023/02/03	6.4	539.28	4.1	540.95	542.00	2.4	37,646	0.01%
2023/02/02	2.4	538.83	20.4	539.34	540.00	-18	37,759	-0.05%
2023/02/01	6.1	527.64	4.1	528.95	530.00	2	37,711	0.01%
2023/01/31	30.7	529.33	16.1	532.85	522.00	14.6	37,910	0.04%
2023/01/30	12	537.92	50.6	539.11	543.00	-38.6	37,683	-0.10%
2023/01/17	2.2	500.11	4.2	501.26	503.00	-2	36,883	-0.01%
2023/01/16	0.1	503.60	17.3	505.12	505.00	-17.1	37,198	-0.05%
2023/01/13	8.1	501.53	31.1	502.06	500.00	-23	37,224	-0.06%
2023/01/12	1.1	485.06	6.1	485.92	486.50	-5	36,813	-0.01%
2023/01/11	0	483.48	2.6	483.70	484.50	-2.5	37,236	-0.01%
2023/01/10	12.4	484.35	7.1	483.92	486.00	5.4	37,553	0.01%
2023/01/09	0.4	474.43	21.7	473.65	481.00	-21.4	37,698	-0.06%
2023/01/06	1	457.06	4.2	458.14	458.50	-3.2	37,829	-0.01%
2023/01/05	0	0.00	6.3	457.73	458.50	-6.3	38,114	-0.02%
2023/01/04	2	452.49	3.2	451.88	449.50	-1.1	38,613	0.00%
2023/01/03	4	447.84	2.2	452.61	453.00	1.8	39,888	0.00%
2022/12/30	1.4	454.24	5.1	453.98	448.50	-3.7	40,170	-0.01%
2022/12/29	4.3	444.43	3.5	444.87	446.00	0.8	40,314	0.00%
2022/12/28	13.6	449.13	0.1	450.73	451.00	13.5	40,705	0.03%
2022/12/27	1	460.96	1	459.53	457.00	0	40,835	0.00%
2022/12/26	0.2	455.24	0.3	456.44	456.50	0	41,264	0.00%
2022/12/23	6.5	456.15	0.2	456.77	455.00	6.3	41,920	0.02%
2022/12/22	1.1	467.91	3.5	467.11	468.00	-2.4	42,189	-0.01%
2022/12/21	1.5	460.34	2	459.28	459.00	-0.6	42,527	0.00%
2022/12/20	7.1	462.78	0.3	460.21	457.50	6.8	42,340	0.02%
2022/12/19	6.9	467.08	1	466.50	466.50	5.9	42,359	0.01%
2022/12/16	7.8	467.71	1	471.02	471.00	6.7	42,503	0.02%
2022/12/15	1.1	476.99	16.1	477.61	480.50	-15.1	42,205	-0.04%
2022/12/14	1	474.52	1.4	479.25	480.50	-0.4	42,204	0.00%
2022/12/13	7.5	473.81	1	471.50	471.50	6.5	42,024	0.02%
2022/12/12	3.1	475.01	1	475.00	475.00	2.1	41,755	0.01%
2022/12/09	2	481.50	1.4	482.04	481.50	0.6	42,057	0.00%
2022/12/08	3.3	470.57	0	0.00	471.50	3.3	42,010	0.01%
2022/12/07	14.3	480.38	1	482.00	475.00	13.3	41,933	0.03%
2022/12/06	6.1	480.95	10.1	486.19	478.00	-4	41,599	-0.01%
2022/12/05	1.5	492.64	1.3	494.63	489.00	0.2	41,283	0.00%
2022/12/02	4.2	492.20	0.4	494.63	492.50	3.9	41,276	0.01%
2022/12/01	13.6	505.97	7.6	503.28	498.50	6.1	41,382	0.01%
2022/11/30	12.2	486.10	11.4	485.51	490.00	0.9	40,964	0.00%
2022/11/29	16	481.62	28.4	478.31	487.00	-12.3	40,277	-0.03%
2022/11/28	10.2	485.94	2	482.50	480.50	8.2	40,140	0.02%
2022/11/25	0.3	496.16	17.5	497.36	498.00	-17.2	40,144	-0.04%
2022/11/24	0.2	492.03	11.7	494.54	496.00	-11.6	40,134	-0.03%
2022/11/23	5.4	492.14	4.1	493.10	492.00	1.3	40,081	0.00%
2022/11/22	8	481.76	14.2	487.08	491.00	-6.2	39,966	-0.02%
2022/11/21	3.5	483.35	2	487.75	482.00	1.5	39,560	0.00%
2022/11/18	2.2	490.13	9.3	490.01	487.00	-7.1	39,221	-0.02%
2022/11/17	12	479.16	4.7	480.84	485.00	7.3	38,864	0.02%
2022/11/16	12.5	487.88	37.7	486.85	487.00	-25.2	38,432	-0.07%
2022/11/15	33.9	477.84	41.8	471.06	480.00	-7.8	37,352	-0.02%
2022/11/14	5.8	445.94	7	446.89	445.00	-1.2	35,699	0.00%
2022/11/11	13.1	441.14	40.2	440.56	441.50	-27.1	34,964	-0.08%
2022/11/10	4.3	408.15	1	408.50	407.50	3.3	34,084	0.01%
2022/11/09	3.2	411.69	17.6	409.99	417.00	-14.3	33,896	-0.04%
2022/11/08	1	397.50	14.3	398.11	399.00	-13.3	33,380	-0.04%
2022/11/07	1	389.00	4.9	391.23	390.00	-3.9	33,175	-0.01%
2022/11/04	3.2	379.76	1	383.00	382.00	2.2	32,981	0.01%
2022/11/03	7.8	385.06	0.2	387.00	384.00	7.6	32,855	0.02%
2022/11/02	0	392.00	2.3	392.64	395.00	-2.3	32,546	-0.01%
2022/11/01	13.2	389.59	12.3	391.50	391.50	1	32,493	0.00%
2022/10/31	0.1	388.00	7.6	384.55	390.00	-7.5	32,349	-0.02%
2022/10/28	4.9	378.06	18	379.22	379.50	-13.1	32,143	-0.04%
2022/10/27	26.1	385.91	25.5	386.13	385.50	0.5	31,934	0.00%
2022/10/26	4.3	375.08	9.6	374.35	376.00	-5.3	31,837	-0.02%
2022/10/25	32.4	377.73	26.2	376.32	371.00	6.2	31,259	0.02%
2022/10/24	22.1	389.20	12.1	389.50	387.00	10	30,471	0.03%
2022/10/21	11.7	392.63	1.3	393.39	389.50	10.4	30,258	0.03%
2022/10/20	20.2	388.96	12.1	391.20	397.50	8.1	29,946	0.03%
2022/10/19	16	398.25	14	401.64	395.50	2	29,365	0.01%
2022/10/18	5.1	404.53	2.5	405.66	407.00	2.7	28,847	0.01%
2022/10/17	5.1	400.12	17	401.53	397.00	-11.9	28,600	-0.04%
2022/10/14	2.1	413.76	36.7	412.34	412.00	-34.6	28,282	-0.12%
2022/10/13	14.4	399.42	15.4	400.71	395.00	-1	27,964	0.00%
2022/10/12	77.8	397.72	76.2	398.92	397.50	1.5	27,663	0.01%
2022/10/11	61.2	406.63	17.1	405.47	401.50	44.1	27,423	0.16%
2022/10/07	5.6	442.40	2	441.50	438.00	3.6	26,691	0.01%
2022/10/06	1	449.04	5.1	450.20	451.00	-4.1	26,693	-0.02%
2022/10/05	3.5	446.72	8.5	445.99	445.00	-5	26,921	-0.02%
2022/10/04	5.3	428.99	3.2	429.46	429.00	2	26,530	0.01%
2022/10/03	3.4	417.69	0.4	418.00	417.00	3	26,223	0.01%
2022/09/30	7.7	425.50	5.1	425.29	422.00	2.6	26,254	0.01%
2022/09/29	5	435.87	5.2	437.21	435.00	-0.1	26,253	0.00%
2022/09/28	3.2	442.32	0	0.00	438.00	3.2	26,244	0.01%
2022/09/27	1.6	448.85	0.1	450.67	448.00	1.5	26,506	0.01%
2022/09/26	5.8	447.02	4.4	448.17	446.50	1.4	26,962	0.01%
2022/09/23	11	457.51	4	457.00	455.00	7	27,451	0.03%
2022/09/22	17.7	461.75	8.1	461.94	464.50	9.6	27,727	0.03%
2022/09/21	8.4	471.66	1.9	473.66	471.00	6.5	27,741	0.02%
2022/09/20	0	0.00	6.2	477.00	476.50	-6.2	27,593	-0.02%
2022/09/19	2.3	469.94	1	467.15	467.00	1.2	27,894	0.00%
2022/09/16	3.3	469.92	7	469.93	472.00	-3.7	28,073	-0.01%
2022/09/15	2	477.31	0	479.00	476.50	2	28,147	0.01%
2022/09/14	13.8	479.99	0	0.00	480.00	13.8	28,278	0.05%
2022/09/13	1.8	492.67	4	494.50	493.00	-2.2	28,455	-0.01%
2022/09/12	0.1	488.48	1.3	489.13	486.50	-1.3	28,749	0.00%
2022/09/08	7.4	473.46	1	472.00	475.00	6.4	29,113	0.02%
2022/09/07	3.6	475.00	4	476.75	472.50	-0.4	29,096	0.00%
2022/09/06	0	488.80	0.1	490.00	489.00	-0.1	29,112	0.00%
2022/09/05	0.1	485.61	0.3	488.00	486.00	-0.3	29,439	0.00%
2022/09/02	10.6	486.52	1.3	485.73	485.00	9.3	29,720	0.03%
2022/09/01	15.3	492.65	0	0.00	490.50	15.3	29,578	0.05%
2022/08/31	1.1	496.52	3.2	504.94	505.00	-2.2	29,198	-0.01%
2022/08/30	8.7	497.51	2	498.00	496.00	6.7	28,856	0.02%
2022/08/29	14.1	497.51	3.1	499.84	498.50	11	28,778	0.04%
2022/08/26	2	513.00	3.3	514.24	512.00	-1.3	28,629	0.00%
2022/08/25	5.1	508.40	3	509.33	508.00	2.1	28,769	0.01%
2022/08/24	4.2	505.20	0	0.00	503.00	4.2	29,098	0.01%
2022/08/23	10.2	504.01	0	0.00	504.00	10.2	30,061	0.03%
2022/08/22	6.2	511.50	2	511.50	510.00	4.2	30,315	0.01%
2022/08/19	1	519.04	0.1	521.00	519.00	0.9	30,432	0.00%
2022/08/18	4.1	519.76	0	0.00	520.00	4.1	30,670	0.01%
2022/08/17	0.1	523.99	10.3	524.39	527.00	-10.2	30,742	-0.03%
2022/08/16	0.8	524.97	9.1	524.45	525.00	-8.3	30,586	-0.03%
2022/08/15	0.1	522.81	6.7	521.91	523.00	-6.6	30,524	-0.02%
2022/08/12	0.1	516.00	0.4	515.44	517.00	-0.3	30,547	0.00%
2022/08/11	3	512.32	7.3	512.79	514.00	-4.3	30,704	-0.01%
2022/08/10	12.7	501.22	4.2	500.10	500.00	8.5	30,818	0.03%
2022/08/09	2.3	506.11	10.5	504.26	510.00	-8.2	30,879	-0.03%
2022/08/08	2.2	511.91	6.7	513.00	512.00	-4.5	30,879	-0.01%
2022/08/05	5	516.00	17.4	511.45	516.00	-12.4	31,041	-0.04%
2022/08/04	12	498.42	4	503.00	500.00	8	31,033	0.03%
2022/08/03	3.2	496.87	5.2	496.63	501.00	-2	31,051	-0.01%
2022/08/02	8.7	491.44	2.2	492.14	492.00	6.6	31,285	0.02%
2022/08/01	3.3	501.66	7.2	502.39	504.00	-3.9	31,013	-0.01%
2022/07/29	0.2	507.78	20.7	508.03	509.00	-20.5	31,151	-0.07%
2022/07/28	1.3	502.92	10.7	505.64	501.00	-9.4	31,006	-0.03%
2022/07/27	2.1	499.95	3.1	495.62	502.00	-1	30,718	0.00%
2022/07/26	2.2	494.48	4	493.25	495.00	-1.8	30,869	-0.01%
2022/07/25	1	499.02	3.5	499.96	499.50	-2.4	31,179	-0.01%
2022/07/22	4.5	502.40	5.3	504.53	503.00	-0.7	31,681	0.00%
2022/07/21	12.5	496.88	10.3	496.00	501.00	2.2	32,190	0.01%
2022/07/20	2.1	493.83	3.6	499.39	495.00	-1.5	32,415	0.00%
2022/07/19	13.2	489.43	10.1	490.00	491.00	3.1	32,545	0.01%
2022/07/18	26.5	492.75	20.3	494.99	495.50	6.2	32,701	0.02%
2022/07/15	19	487.08	34.4	485.01	492.50	-15.4	32,356	-0.05%
2022/07/14	18.1	472.58	23	472.39	475.00	-4.9	31,952	-0.02%
2022/07/13	42.3	470.95	46.6	469.85	470.50	-4.3	31,697	-0.01%
2022/07/12	13.2	452.12	6	451.33	449.50	7.2	31,226	0.02%
2022/07/11	16.3	463.60	20.1	467.11	462.00	-3.8	31,311	-0.01%
2022/07/08	33	464.84	29.3	466.52	467.00	3.7	31,263	0.01%
2022/07/07	12.2	448.05	12.3	450.22	457.50	-0.1	31,229	0.00%
2022/07/06	2.4	439.63	5.4	439.43	435.50	-3	30,937	-0.01%
2022/07/05	17.9	439.36	14.7	440.31	446.00	3.3	30,873	0.01%
2022/07/04	17.8	444.25	15.2	446.07	440.00	2.6	30,506	0.01%
2022/07/01	42.3	462.45	11.1	458.42	453.50	31.2	30,347	0.10%
2022/06/30	14.8	479.74	5.2	481.69	476.00	9.6	29,946	0.03%
2022/06/29	0.5	493.55	7	495.71	491.00	-6.5	29,671	-0.02%
2022/06/28	1	496.02	1	496.50	497.50	0	29,540	0.00%
2022/06/27	0.1	503.11	7.6	501.77	498.50	-7.5	29,972	-0.02%
2022/06/24	4.4	487.61	2.5	491.22	486.50	1.9	29,589	0.01%
2022/06/23	6.6	486.95	7.3	488.14	485.50	-0.7	29,563	0.00%
2022/06/22	12.4	499.36	1.3	501.76	494.50	11	29,273	0.04%
2022/06/21	8.2	500.88	6.2	502.40	505.00	2	29,091	0.01%
2022/06/20	9.7	497.81	13.1	498.89	498.00	-3.4	28,969	-0.01%
2022/06/17	19.1	500.71	1	502.00	501.00	18.1	28,737	0.06%
2022/06/16	7.5	513.42	1	514.00	508.00	6.5	28,369	0.02%
2022/06/15	6.6	510.37	1	513.00	509.00	5.6	28,692	0.02%
2022/06/14	26.1	509.10	12	513.00	513.00	14.1	29,113	0.05%
2022/06/13	24.3	517.10	10	517.80	516.00	14.3	29,231	0.05%
2022/06/10	25	530.94	10	533.00	530.00	15	29,915	0.05%
2022/06/09	1.2	539.09	13	537.00	541.00	-11.8	30,121	-0.04%
2022/06/08	2.1	544.00	2.1	543.99	544.00	0	30,495	0.00%
2022/06/07	20.6	534.51	16	535.75	535.00	4.6	30,939	0.01%
2022/06/06	0.4	541.59	0.1	543.00	540.00	0.3	31,482	0.00%
2022/06/02	10.4	540.94	7.1	543.44	540.00	3.3	32,503	0.01%
2022/06/01	16.7	550.02	12.3	550.40	549.00	4.4	33,586	0.01%
2022/05/31	1.1	543.03	4.3	552.45	560.00	-3.2	34,031	-0.01%
2022/05/30	15	537.87	17.3	541.98	547.00	-2.3	33,392	-0.01%
2022/05/27	1.1	523.04	10.5	526.76	530.00	-9.4	33,493	-0.03%
2022/05/26	8.5	517.32	1	514.00	514.00	7.5	34,140	0.02%
2022/05/25	1	520.01	0.2	526.67	524.00	0.9	35,151	0.00%
2022/05/24	11.2	523.48	4	522.00	520.00	7.2	36,006	0.02%
2022/05/23	2	531.48	0	532.00	528.00	2	36,242	0.01%
2022/05/20	0	0.00	1.2	528.33	530.00	-1.2	36,525	0.00%
2022/05/19	14.8	522.68	8	523.25	522.00	6.8	36,544	0.02%
2022/05/18	14.2	535.73	8.3	539.58	538.00	5.9	36,409	0.02%
2022/05/17	1.1	529.87	12.6	528.83	530.00	-11.4	36,201	-0.03%
2022/05/16	4.3	519.29	6.1	522.62	520.00	-1.8	36,213	0.00%
2022/05/13	5.3	510.82	5.1	511.20	511.00	0.2	36,226	0.00%
2022/05/12	13.4	511.39	3.1	510.39	505.00	10.3	36,205	0.03%
2022/05/11	27.4	520.32	28	522.11	521.00	-0.6	36,111	0.00%
2022/05/10	8.2	509.23	6	512.64	518.00	2.1	36,236	0.01%
2022/05/09	11.4	521.76	5	522.60	520.00	6.4	36,043	0.02%
2022/05/06	8.4	528.34	1	528.00	528.00	7.4	36,311	0.02%
2022/05/05	0.3	541.84	4.2	541.24	542.00	-4	36,719	-0.01%
2022/05/04	2.3	532.23	1	536.00	534.00	1.3	36,878	0.00%
2022/05/03	4.2	532.29	2	536.02	531.00	2.2	37,474	0.01%
2022/04/29	12.8	539.58	18.4	541.04	538.00	-5.7	37,822	-0.02%
2022/04/28	19.6	527.82	16.2	528.70	531.00	3.5	38,037	0.01%
2022/04/27	24.9	528.65	6.3	529.92	526.00	18.6	38,056	0.05%
2022/04/26	5.1	546.62	0.1	548.02	546.00	5	37,799	0.01%
2022/04/25	24	548.58	7.1	548.30	547.00	16.9	37,929	0.04%
2022/04/22	9.4	557.89	2.2	558.95	558.00	7.2	38,201	0.02%
2022/04/21	2	566.52	0.1	570.00	565.00	1.9	39,298	0.00%
2022/04/20	2.3	564.05	0.8	567.00	570.00	1.6	39,626	0.00%
2022/04/19	3.1	565.99	2.2	567.02	565.00	0.9	39,813	0.00%
2022/04/18	7.2	560.76	0.6	564.00	561.00	6.6	40,089	0.02%
2022/04/15	14.4	563.30	3	564.33	562.00	11.4	40,464	0.03%
2022/04/14	11.2	577.69	6	576.17	573.00	5.2	40,632	0.01%
2022/04/13	7.2	569.83	13.1	570.42	573.00	-5.9	41,201	-0.01%
2022/04/12	9.8	559.56	9.2	560.83	557.00	0.6	41,763	0.00%
2022/04/11	14.5	559.95	2.3	561.46	558.00	12.2	42,575	0.03%
2022/04/08	16.4	567.57	1	570.00	567.00	15.4	43,114	0.04%
2022/04/07	15.7	569.96	9.1	570.65	566.00	6.6	42,975	0.02%
2022/04/06	12.7	576.80	9	579.33	578.00	3.7	42,670	0.01%
2022/04/01	15.6	585.50	17.5	586.14	589.00	-1.9	42,608	0.00%
2022/03/31	5.4	595.63	2	598.50	597.00	3.4	42,383	0.01%
2022/03/30	2.1	598.89	15.9	599.14	600.00	-13.8	42,190	-0.03%
2022/03/29	2.3	586.04	2.3	587.83	589.00	0	41,780	0.00%
2022/03/28	14.8	582.46	4	584.75	584.00	10.8	41,696	0.03%
2022/03/25	1.3	597.38	14.2	596.62	598.00	-12.9	41,541	-0.03%
2022/03/24	1.1	590.77	3	588.67	591.00	-1.9	41,462	0.00%
2022/03/23	0.3	587.48	4.4	588.67	590.00	-4.1	41,530	-0.01%
2022/03/22	2.2	583.36	1	584.00	583.00	1.2	41,462	0.00%
2022/03/21	11.2	585.38	3.4	586.41	586.00	7.8	41,489	0.02%
2022/03/18	3.4	579.90	5.7	579.24	581.00	-2.3	41,509	-0.01%
2022/03/17	1.2	577.59	32.3	578.41	582.00	-31.1	41,034	-0.08%
2022/03/16	7.2	556.86	1	564.00	558.00	6.2	40,193	0.02%
2022/03/15	50	559.81	8	559.25	558.00	42	39,654	0.11%
2022/03/14	17	574.16	1	577.00	572.00	16	38,771	0.04%
2022/03/11	10.6	577.68	4.1	577.46	575.00	6.5	38,519	0.02%
2022/03/10	7.7	585.80	31.4	586.98	587.00	-23.6	38,267	-0.06%
2022/03/09	14.1	569.31	13	569.00	568.00	1.1	37,892	0.00%
2022/03/08	28.9	564.18	11	567.91	563.00	17.9	37,776	0.05%
2022/03/07	69.6	578.89	13	577.31	576.00	56.6	36,818	0.15%
2022/03/04	50.1	595.02	9	596.33	595.00	41.1	36,413	0.11%
2022/03/03	3	603.41	0	0.00	602.00	3	35,872	0.01%
2022/03/02	11.7	601.90	1	601.00	601.00	10.7	35,752	0.03%
2022/03/01	16.3	603.25	15	606.80	604.00	1.3	35,275	0.00%
2022/02/25	32.4	604.24	8.1	604.88	604.00	24.4	34,503	0.07%
2022/02/24	26.1	611.38	5.6	612.54	604.00	20.5	33,345	0.06%
2022/02/23	7.6	625.60	2	627.00	625.00	5.6	32,459	0.02%
2022/02/22	11.5	626.99	3	629.00	627.00	8.5	32,519	0.03%
2022/02/21	4.3	633.74	0	0.00	632.00	4.3	32,286	0.01%
2022/02/18	1.6	637.72	0	0.00	637.00	1.6	32,218	0.00%
2022/02/17	2.4	642.29	3.1	643.65	645.00	-0.7	32,220	0.00%
2022/02/16	1.2	643.90	2.3	644.30	646.00	-1.1	32,177	0.00%
2022/02/15	7.2	633.75	1.2	636.82	633.00	6	32,021	0.02%
2022/02/14	9.3	637.26	1	636.00	637.00	8.3	31,963	0.03%
2022/02/11	6.1	645.34	19	644.84	650.00	-12.9	31,766	-0.04%
2022/02/10	8.3	645.20	10.6	641.78	649.00	-2.3	31,980	-0.01%
2022/02/09	3.5	632.18	1	633.00	633.00	2.5	31,733	0.01%
2022/02/08	6.6	632.77	5.2	636.29	628.00	1.4	31,787	0.00%
2022/02/07	8.4	635.00	3.1	637.05	635.00	5.3	31,425	0.02%
2022/01/26	32.5	636.42	2	637.52	636.00	30.5	30,649	0.10%
2022/01/25	12.5	639.86	10.1	641.99	641.00	2.5	30,403	0.01%
2022/01/24	2	648.02	4.9	646.82	653.00	-2.9	29,800	-0.01%
2022/01/21	16.7	641.81	17.1	641.37	641.00	-0.4	29,444	0.00%
2022/01/20	23.2	651.49	10.1	653.17	651.00	13.1	28,894	0.05%
2022/01/19	18.8	654.26	3.1	654.36	654.00	15.7	28,369	0.06%
2022/01/18	13	671.32	0.1	671.00	662.00	12.9	28,030	0.05%
2022/01/17	20.2	681.01	9	683.42	683.00	11.2	27,585	0.04%
2022/01/14	12.1	668.42	49.8	669.44	672.00	-37.7	26,825	-0.14%
2022/01/13	11.2	660.04	15.5	658.94	661.00	-4.3	25,511	-0.02%
2022/01/12	7	656.99	12.5	655.42	660.00	-5.5	25,150	-0.02%
2022/01/11	5	642.40	4.2	645.59	651.00	0.8	24,793	0.00%
2022/01/10	4	635.03	10.2	638.74	643.00	-6.1	24,559	-0.02%
2022/01/07	11.9	636.22	4.3	636.93	634.00	7.6	24,807	0.03%
2022/01/06	8.9	639.44	7.1	641.26	644.00	1.8	24,402	0.01%
2022/01/05	7.3	649.33	6.7	662.84	650.00	0.6	23,830	0.00%
2022/01/04	10.3	653.39	23.1	651.20	656.00	-12.8	23,113	-0.06%
2022/01/03	4	629.00	34.4	628.97	631.00	-30.4	22,096	-0.14%
2021/12/30	0	616.00	1.2	618.33	615.00	-1.2	21,411	-0.01%
2021/12/29	0	0.00	2.6	617.58	616.00	-2.6	21,625	-0.01%
2021/12/28	0	614.00	25.6	613.83	615.00	-25.6	21,780	-0.12%
2021/12/27	0	0.00	6.4	608.88	606.00	-6.4	21,565	-0.03%
2021/12/24	1	608.00	1	607.00	604.00	0	21,905	0.00%
2021/12/23	0	0.00	0.1	605.00	606.00	-0.1	22,229	0.00%
2021/12/22	3	599.67	1	600.00	600.00	2	22,772	0.01%
2021/12/21	1	597.03	0	598.00	597.00	1	22,887	0.00%
2021/12/20	3.2	599.38	0	600.00	598.00	3.2	22,928	0.01%
2021/12/17	1	603.00	0	0.00	607.00	1	22,850	0.00%
2021/12/16	2	603.99	11	604.64	605.00	-9	22,810	-0.04%
2021/12/15	3.3	598.46	4	599.25	600.00	-0.7	23,123	0.00%
2021/12/14	6.1	597.85	2	598.50	599.00	4.1	23,438	0.02%
2021/12/13	3.1	605.35	1.3	601.76	601.00	1.8	23,437	0.01%
2021/12/10	2.1	602.12	2.1	605.00	605.00	0	23,532	0.00%
2021/12/09	0	604.00	0.2	605.00	608.00	-0.2	23,598	0.00%
2021/12/08	4.1	606.77	2	608.97	602.00	2.1	23,667	0.01%
2021/12/07	7.3	601.22	1	606.99	607.00	6.3	23,591	0.03%
2021/12/06	0.2	602.95	1	602.00	600.00	-0.8	23,593	0.00%
2021/12/03	1.1	607.27	3	607.67	608.00	-1.9	23,830	-0.01%
2021/12/02	2.6	611.35	6.5	612.91	615.00	-3.9	23,887	-0.02%
2021/12/01	1	595.03	3.2	601.69	600.00	-2.2	24,062	-0.01%
2021/11/30	3.2	594.04	1	591.00	596.00	2.2	24,563	0.01%
2021/11/29	0.2	594.42	3.1	593.98	593.00	-2.9	23,931	-0.01%
2021/11/26	6.8	595.41	6.1	598.93	596.00	0.7	24,042	0.00%
2021/11/25	1.1	604.80	2	604.00	603.00	-0.9	24,477	0.00%
2021/11/24	11.5	604.90	0	605.50	603.00	11.5	24,888	0.05%
2021/11/23	0.2	612.00	0	0.00	612.00	0.2	24,999	0.00%
2021/11/22	0.3	615.00	0	617.00	615.00	0.3	25,405	0.00%
2021/11/19	0	0.00	3.9	619.07	618.00	-3.9	25,525	-0.02%
2021/11/18	1	609.00	7	610.29	613.00	-6	25,347	-0.02%
2021/11/17	1	613.00	1.7	609.03	610.00	-0.7	25,574	0.00%
2021/11/16	0	0.00	2.1	610.40	610.00	-2.1	26,005	-0.01%
2021/11/15	6	609.33	1.2	608.67	608.00	4.8	26,303	0.02%
2021/11/12	0	0.00	5	610.98	604.00	-5	26,772	-0.02%
2021/11/11	1.8	602.54	4.1	604.25	606.00	-2.3	27,033	-0.01%
2021/11/10	0	0.00	9.1	610.20	612.00	-9.1	27,047	-0.03%
2021/11/09	0.4	611.50	8.1	613.86	611.00	-7.7	27,155	-0.03%
2021/11/08	4	601.00	0	600.00	602.00	4	26,754	0.01%
2021/11/05	8	596.01	0.1	598.18	600.00	7.9	26,758	0.03%
2021/11/04	0.1	590.14	0.3	591.94	587.00	-0.2	26,490	0.00%
2021/11/03	2	593.00	0	0.00	592.00	2	26,481	0.01%
2021/11/02	0	591.00	1.2	593.83	592.00	-1.2	26,538	0.00%
2021/11/01	1.1	591.91	0	0.00	590.00	1.1	26,537	0.00%
2021/10/29	1.2	590.17	0.2	591.00	590.00	1	26,607	0.00%
2021/10/28	1.1	594.95	0	594.00	595.00	1	26,557	0.00%
2021/10/27	0.1	595.09	0.1	595.25	599.00	0	26,672	0.00%
2021/10/26	0.1	596.00	1.6	595.44	599.00	-1.5	26,739	-0.01%
2021/10/25	0.1	593.02	0	0.00	593.00	0.1	26,792	0.00%
2021/10/22	10	599.00	1.3	598.85	600.00	8.7	27,115	0.03%
2021/10/21	1.1	596.19	2.5	600.20	596.00	-1.4	27,178	-0.01%
2021/10/20	2.5	599.88	1.3	601.92	598.00	1.2	27,268	0.00%
2021/10/19	2	598.50	2.8	599.69	600.00	-0.7	27,250	0.00%
2021/10/18	0.4	594.00	0.4	596.00	590.00	0	27,394	0.00%
2021/10/15	1.2	595.19	22.2	595.76	600.00	-21	27,505	-0.08%
2021/10/14	0.2	575.95	25.2	573.98	573.00	-25	26,875	-0.09%
2021/10/13	1.2	571.17	2	571.51	571.00	-0.8	27,320	0.00%
2021/10/12	0.1	569.66	0.2	571.00	575.00	-0.1	27,970	0.00%
2021/10/08	1.9	575.46	8.9	578.74	575.00	-7	27,894	-0.03%
2021/10/07	11.2	575.86	1.7	579.34	580.00	9.5	28,229	0.03%
2021/10/06	8.4	570.31	0.4	568.86	571.00	8.1	28,639	0.03%
2021/10/05	5.9	565.39	6	570.83	572.00	-0.1	28,619	0.00%
2021/10/04	1.6	571.26	4	571.76	572.00	-2.5	28,539	-0.01%
2021/10/01	12.4	572.70	0	0.00	574.00	12.4	28,542	0.04%
2021/09/30	4.3	577.22	0	582.06	580.00	4.2	28,214	0.02%
2021/09/29	21	579.72	1	583.00	580.00	20	27,922	0.07%
2021/09/28	4.2	594.32	1	594.04	594.00	3.2	27,582	0.01%
2021/09/27	2.1	594.15	2.4	598.00	602.00	-0.3	27,608	0.00%
2021/09/24	0.1	594.00	0.4	594.60	598.00	-0.3	27,588	0.00%
2021/09/23	0.1	591.23	2	591.01	588.00	-1.9	27,724	-0.01%
2021/09/22	10	585.90	2.1	587.02	586.00	8	27,840	0.03%
2021/09/17	0.3	604.03	2	601.10	600.00	-1.8	27,413	-0.01%
2021/09/16	0.3	603.50	0	601.00	600.00	0.2	27,048	0.00%
2021/09/15	1	612.02	1	607.00	607.00	0	26,949	0.00%
2021/09/14	2.2	613.54	4	615.00	613.00	-1.8	27,131	-0.01%
2021/09/13	3.2	615.10	1	619.00	615.00	2.2	27,354	0.01%
2021/09/10	1	619.84	0	619.00	622.00	1	27,838	0.00%
2021/09/09	1.1	614.95	0.3	618.00	619.00	0.8	28,111	0.00%
2021/09/08	9.4	617.33	27.8	617.24	619.00	-18.4	28,180	-0.07%
2021/09/07	4.5	628.71	2.4	623.32	623.00	2	27,980	0.01%
2021/09/06	7.8	627.13	16.1	629.53	631.00	-8.3	27,971	-0.03%
2021/09/03	6.1	617.80	48.5	618.57	620.00	-42.4	27,449	-0.15%
2021/09/02	8.1	610.75	3.7	612.12	607.00	4.4	27,066	0.02%
2021/09/01	6	612.44	0.4	610.71	613.00	5.6	26,999	0.02%
2021/08/31	4	604.99	7.3	606.16	614.00	-3.3	26,721	-0.01%
2021/08/30	1.1	598.90	7.1	602.38	605.00	-6	26,128	-0.02%
2021/08/27	0.4	596.50	17.4	597.69	599.00	-17	25,782	-0.07%
2021/08/26	4.3	594.89	5.3	600.04	594.00	-1	25,682	0.00%
2021/08/25	1.1	581.98	7.4	579.97	585.00	-6.3	25,316	-0.02%
2021/08/24	0.1	573.00	3.3	573.04	572.00	-3.2	25,155	-0.01%
2021/08/23	6	569.17	7.4	566.39	566.00	-1.3	25,251	-0.01%
2021/08/20	2.7	555.83	15	554.60	552.00	-12.3	25,175	-0.05%
2021/08/19	10.9	562.41	2.1	562.17	559.00	8.9	25,451	0.03%
2021/08/18	17.6	570.47	0	0.00	574.00	17.6	25,116	0.07%
2021/08/17	0	0.00	1	581.00	580.00	-1	24,938	0.00%
2021/08/16	0.1	581.64	1.1	582.73	584.00	-1	24,674	0.00%
2021/08/13	5.2	580.02	0	0.00	581.00	5.2	24,808	0.02%
2021/08/12	4.2	584.55	1	585.00	586.00	3.2	24,928	0.01%
2021/08/11	1.3	587.52	0.2	588.00	590.00	1.2	25,152	0.00%
2021/08/10	0	591.00	3	592.67	591.00	-3	25,546	-0.01%
2021/08/09	3.1	584.72	14	594.64	595.00	-10.9	26,196	-0.04%
2021/08/06	1.4	590.41	0.1	590.00	591.00	1.3	26,530	0.01%
2021/08/05	0	595.00	6	596.33	596.00	-6	27,414	-0.02%
2021/08/04	0	594.17	2.3	596.78	596.00	-2.2	29,354	-0.01%
2021/08/03	0	0.00	5.2	593.27	594.00	-5.2	30,002	-0.02%
2021/08/02	0	0.00	14.2	584.49	590.00	-14.2	29,962	-0.05%
2021/07/30	0	581.88	1.3	581.08	580.00	-1.3	30,038	0.00%
2021/07/29	4.1	580.00	1.1	580.02	583.00	3	30,233	0.01%
2021/07/28	9.1	574.30	2	575.00	579.00	7.1	30,333	0.02%
2021/07/27	1.3	580.60	2.5	581.16	580.00	-1.3	30,401	0.00%
2021/07/26	4.6	580.96	0	0.00	580.00	4.6	30,799	0.01%
2021/07/23	4	584.52	4	584.50	585.00	0	30,969	0.00%
2021/07/22	1.2	588.30	9.3	592.49	591.00	-8.1	31,114	-0.03%
2021/07/21	1.5	582.47	4.7	583.04	585.00	-3.2	31,118	-0.01%
2021/07/20	4.3	581.60	3.3	580.66	581.00	1	31,202	0.00%
2021/07/19	14.7	580.90	1	583.00	582.00	13.7	31,407	0.04%
2021/07/16	37.5	590.90	3.4	592.51	589.00	34.1	31,294	0.11%
2021/07/15	3.1	611.14	7.3	611.11	614.00	-4.3	30,968	-0.01%
2021/07/14	4	610.90	11.6	612.74	613.00	-7.6	31,179	-0.02%
2021/07/13	4	604.50	44.4	602.11	607.00	-40.4	30,943	-0.13%
2021/07/12	9	595.11	13.2	594.01	593.00	-4.2	30,876	-0.01%
2021/07/09	32.8	581.25	2	583.00	584.00	30.8	30,911	0.10%
2021/07/08	3.2	588.43	0	0.00	588.00	3.2	30,928	0.01%
2021/07/07	1	590.99	8	592.88	594.00	-7	31,008	-0.02%
2021/07/06	2.3	590.89	2	592.00	592.00	0.3	31,101	0.00%
2021/07/05	1.5	595.06	1.1	594.65	591.00	0.4	31,340	0.00%
2021/07/02	3.1	588.40	1.5	589.00	588.00	1.7	31,258	0.01%
2021/07/01	1	593.98	0.4	593.00	593.00	0.6	31,362	0.00%
2021/06/30	2	597.00	2.4	598.08	595.00	-0.4	31,667	0.00%
2021/06/29	0	591.00	1.3	592.23	595.00	-1.3	31,970	0.00%
2021/06/28	2.4	587.50	0	0.00	590.00	2.4	32,137	0.01%
2021/06/25	0.6	592.50	1.1	594.95	591.00	-0.4	32,438	0.00%
2021/06/24	0.6	591.14	0	0.00	590.00	0.6	32,754	0.00%
2021/06/23	1.7	589.24	9.7	592.78	595.00	-8	33,092	-0.02%
2021/06/22	6.7	582.25	12.3	582.10	578.00	-5.5	33,647	-0.02%
2021/06/21	22.8	585.06	3.1	585.16	583.00	19.7	34,968	0.06%
2021/06/18	5.1	605.97	1.2	603.17	603.00	3.9	34,720	0.01%
2021/06/17	2	600.00	0	0.00	606.00	2	34,743	0.01%
2021/06/16	4	606.50	5.1	606.79	605.00	-1.1	35,540	0.00%
2021/06/15	4.4	607.01	4.4	608.04	609.00	0	35,598	0.00%
2021/06/11	2	602.00	8.4	602.03	602.00	-6.4	35,823	-0.02%
2021/06/10	0	593.00	17.1	595.93	599.00	-17.1	36,035	-0.05%
2021/06/09	0.3	584.16	2	585.00	586.00	-1.7	36,016	0.00%
2021/06/08	0.1	591.89	2	593.00	589.00	-1.9	36,234	-0.01%
2021/06/07	0.2	590.23	0.1	593.00	592.00	0.2	36,918	0.00%
2021/06/04	0.4	592.93	0	593.00	595.00	0.3	37,301	0.00%
2021/06/03	1.1	597.91	0.4	597.03	596.00	0.7	38,183	0.00%
2021/06/02	3.7	596.50	0	0.00	595.00	3.7	38,551	0.01%
2021/06/01	2.1	596.95	0	0.00	598.00	2.1	39,517	0.01%
2021/05/31	3	593.66	5.2	595.01	597.00	-2.1	40,346	-0.01%
2021/05/28	0.2	587.71	7.4	588.90	590.00	-7.2	40,639	-0.02%
2021/05/27	2.3	575.62	0	0.00	582.00	2.3	41,053	0.01%
2021/05/26	1.2	584.17	4	583.01	585.00	-2.8	41,879	-0.01%
2021/05/25	0.1	576.00	4.4	579.92	583.00	-4.3	42,287	-0.01%
2021/05/24	1.4	567.79	2	570.50	568.00	-0.7	42,837	0.00%
2021/05/21	2.1	571.48	6.1	574.62	573.00	-4	43,410	-0.01%
2021/05/20	3.1	563.98	9.1	566.10	567.00	-5.9	43,561	-0.01%
2021/05/19	0.1	568.39	1	571.99	567.00	-0.9	43,903	0.00%
2021/05/18	11.2	564.81	16.1	565.24	572.00	-4.9	44,304	-0.01%
2021/05/17	6.2	547.42	62.3	548.67	549.00	-56.1	45,369	-0.12%
2021/05/14	3.4	555.51	8.1	556.75	557.00	-4.6	45,319	-0.01%
2021/05/13	10.4	551.32	13.1	552.86	547.00	-2.7	45,467	-0.01%
2021/05/12	25.4	551.28	25.5	542.31	560.00	-0.1	45,166	0.00%
2021/05/11	22.6	575.21	19	572.63	571.00	3.6	44,280	0.01%
2021/05/10	4	592.06	5.1	590.63	589.00	-1.1	44,416	0.00%
2021/05/07	2.2	597.90	9.4	596.37	599.00	-7.3	45,584	-0.02%
2021/05/06	7.7	584.50	3	582.01	587.00	4.7	46,722	0.01%
2021/05/05	8.3	585.84	1	587.00	585.00	7.3	47,208	0.02%
2021/05/04	13.1	587.71	7.2	589.63	591.00	5.9	48,387	0.01%
2021/05/03	11.3	589.75	3	590.00	588.00	8.3	49,264	0.02%
2021/04/29	2.2	600.19	2.1	606.82	600.00	0.1	50,651	0.00%
2021/04/28	3.2	601.79	2.3	603.01	602.00	0.9	51,603	0.00%
2021/04/27	2.3	607.86	3	607.99	610.00	-0.7	52,569	0.00%
2021/04/26	2.2	604.94	11.4	606.24	610.00	-9.2	52,974	-0.02%
2021/04/23	2.1	593.62	7.2	598.15	602.00	-5.1	53,221	-0.01%
2021/04/22	6.7	594.60	9	593.23	591.00	-2.4	54,289	0.00%
2021/04/21	8.7	594.37	2.1	596.07	592.00	6.7	54,977	0.01%
2021/04/20	6.4	599.23	1.1	602.00	602.00	5.3	55,381	0.01%
2021/04/19	1.3	602.49	1.1	602.23	603.00	0.2	55,639	0.00%
2021/04/16	11.9	606.85	12.4	608.71	610.00	-0.5	56,050	0.00%
2021/04/15	13.5	613.43	13.2	614.06	619.00	0.4	56,233	0.00%
2021/04/14	0.4	604.57	15.2	600.74	612.00	-14.8	56,528	-0.03%
2021/04/13	3.3	608.88	6.2	607.66	605.00	-2.9	56,911	-0.01%
2021/04/12	3.5	610.37	3.1	611.26	605.00	0.4	57,051	0.00%
2021/04/09	4.1	615.41	0.8	610.43	610.00	3.3	57,321	0.01%
2021/04/08	3	608.63	2.3	612.38	613.00	0.8	57,365	0.00%
2021/04/07	12.3	609.16	8.3	610.74	610.00	3.9	57,737	0.01%
2021/04/06	31.3	611.79	6.9	611.26	610.00	24.4	57,660	0.04%
2021/04/01	3.1	596.32	20.3	596.98	602.00	-17.2	57,368	-0.03%
2021/03/31	11.6	589.81	2	592.00	587.00	9.6	56,856	0.02%
2021/03/30	7.2	595.29	4	597.59	597.00	3.2	56,461	0.01%
2021/03/29	13.5	599.06	16.4	598.29	599.00	-2.9	56,211	-0.01%
2021/03/26	9.4	587.90	15.4	586.58	590.00	-6.1	55,953	-0.01%
2021/03/25	24.7	573.07	8.2	576.12	575.00	16.5	55,920	0.03%
2021/03/24	42.3	577.86	12.2	578.69	576.00	30.1	55,457	0.05%
2021/03/23	5.1	597.46	5.2	595.61	594.00	-0.1	54,309	0.00%
2021/03/22	6.4	591.08	10	594.80	593.00	-3.6	54,686	-0.01%
2021/03/19	16.5	593.19	10.1	592.63	591.00	6.3	54,782	0.01%
2021/03/18	4.2	604.74	1	606.07	602.00	3.2	54,107	0.01%
2021/03/17	24.3	606.45	2.3	604.39	604.00	22	54,378	0.04%
2021/03/16	6.5	610.75	4.1	610.56	613.00	2.4	54,428	0.00%
2021/03/15	7.1	610.44	9.2	611.98	611.00	-2.1	54,533	0.00%
2021/03/12	8.1	612.28	12.3	614.02	614.00	-4.1	54,756	-0.01%
2021/03/11	7	598.58	16.4	608.56	609.00	-9.4	54,940	-0.02%
2021/03/10	13.7	598.32	10	599.30	597.00	3.7	54,886	0.01%
2021/03/09	24	588.09	13.6	590.23	595.00	10.4	54,812	0.02%
2021/03/08	9.6	602.62	8	602.38	598.00	1.6	54,509	0.00%
2021/03/05	36.5	594.01	7	595.29	601.00	29.5	54,407	0.05%
2021/03/04	31.6	605.24	5.1	605.59	601.00	26.5	55,072	0.05%
2021/03/03	7.4	612.20	6.8	610.14	622.00	0.6	54,495	0.00%
2021/03/02	15.6	615.23	17.1	617.28	609.00	-1.4	54,173	0.00%
2021/02/26	63.8	611.93	5.5	614.19	606.00	58.2	53,964	0.11%
2021/02/25	5.2	632.01	4	635.25	635.00	1.1	52,692	0.00%
2021/02/24	33	630.44	4.1	627.75	625.00	29	52,607	0.06%
2021/02/23	16.5	638.31	20.3	638.13	641.00	-3.8	52,044	-0.01%
2021/02/22	7.1	653.87	2	655.10	650.00	5	51,947	0.01%
2021/02/19	14.3	651.49	8.3	652.05	652.00	6	52,176	0.01%
2021/02/18	4.2	660.98	10	660.27	660.00	-5.7	52,545	-0.01%
2021/02/17	21.3	663.63	24.7	664.39	663.00	-3.4	53,026	-0.01%
2021/02/05	33.9	633.58	6.2	637.39	632.00	27.6	51,751	0.05%
2021/02/04	5.2	623.35	8.1	629.07	627.00	-2.9	51,532	-0.01%
2021/02/03	11.4	635.97	13.3	637.04	630.00	-1.8	51,372	0.00%
2021/02/02	31.3	629.80	43.7	632.43	632.00	-12.4	51,141	-0.02%
2021/02/01	22.6	598.72	34.7	597.80	611.00	-12.1	50,489	-0.02%
2021/01/29	27.6	601.16	13.6	605.44	591.00	13.9	49,869	0.03%
2021/01/28	41.1	600.59	30.1	602.03	601.00	11	48,943	0.02%
2021/01/27	17.9	617.23	20.1	618.08	615.00	-2.3	47,962	0.00%
2021/01/26	28.2	622.33	20.3	622.31	617.00	7.9	47,470	0.02%
2021/01/25	41.1	636.16	42.2	631.77	633.00	-1.1	46,362	0.00%
2021/01/22	89.5	656.63	25.1	656.25	649.00	64.4	45,606	0.14%
2021/01/21	29.9	660.22	34.3	663.06	673.00	-4.4	44,212	-0.01%
2021/01/20	13.4	640.61	27	644.33	647.00	-13.6	43,140	-0.03%
2021/01/19	17.2	619.71	25.8	621.78	627.00	-8.7	42,109	-0.02%
2021/01/18	4.6	605.19	19	598.14	607.00	-14.4	41,518	-0.03%
2021/01/15	35.5	616.97	10.2	613.33	601.00	25.3	41,069	0.06%
2021/01/14	62.1	589.37	8.1	593.31	592.00	54	39,930	0.14%
2021/01/13	19.1	598.07	26.9	596.50	605.00	-7.8	39,145	-0.02%
2021/01/12	29.6	589.80	26.3	590.51	591.00	3.3	38,521	0.01%
2021/01/11	17.3	576.78	3.2	576.44	584.00	14.1	38,259	0.04%
2021/01/08	12.5	576.44	6.1	578.52	580.00	6.3	38,224	0.02%
2021/01/07	14.3	564.43	13.1	561.98	565.00	1.2	38,028	0.00%
2021/01/06	22.4	547.90	38	551.19	549.00	-15.5	37,855	-0.04%
2021/01/05	40.2	537.83	2.2	541.27	542.00	38	37,732	0.10%
2021/01/04	16.1	533.95	42.1	534.82	536.00	-26	38,236	-0.07%
2020/12/31	10.3	526.31	2.3	526.27	530.00	8	38,602	0.02%
2020/12/30	3	517.00	8.1	519.14	525.00	-5.1	38,818	-0.01%
2020/12/29	3.5	514.27	2	515.49	515.00	1.5	38,642	0.00%
2020/12/28	0.4	514.34	3	515.00	515.00	-2.6	38,859	-0.01%
2020/12/25	1.1	514.72	1	514.00	511.00	0.1	38,996	0.00%
2020/12/24	0	0.00	5.2	510.04	510.00	-5.2	39,326	-0.01%
2020/12/23	7	508.57	3	509.00	509.00	4	39,646	0.01%
2020/12/22	6	510.83	3.2	511.88	509.00	2.8	39,989	0.01%
2020/12/21	2.1	512.01	16	510.69	516.00	-13.9	40,943	-0.03%
2020/12/18	1.1	509.09	2	509.50	510.00	-0.9	41,123	0.00%
2020/12/17	15.2	510.53	4	511.50	508.00	11.2	41,059	0.03%
2020/12/16	10	512.10	18	513.89	512.00	-8	41,077	-0.02%
2020/12/15	18.4	506.04	24	507.21	504.00	-5.6	41,083	-0.01%
2020/12/14	12.1	509.10	3	511.33	508.00	9.1	41,120	0.02%
2020/12/11	23.6	510.56	7.2	508.77	516.00	16.4	41,686	0.04%
2020/12/10	22.2	512.04	19	512.16	512.00	3.2	41,575	0.01%
2020/12/09	13	521.93	14	522.07	520.00	-1	41,518	0.00%
2020/12/08	5.7	517.70	12.1	519.18	524.00	-6.5	41,368	-0.02%
2020/12/07	16.1	511.18	11.1	511.06	514.00	5	41,273	0.01%
2020/12/04	10.3	503.54	21.2	503.04	503.00	-10.9	41,210	-0.03%
2020/12/03	25	495.92	30.2	498.37	497.00	-5.2	40,753	-0.01%
2020/12/02	14.1	497.67	31	498.13	499.00	-16.9	40,690	-0.04%
2020/12/01	2.1	486.92	27	489.13	490.00	-24.9	40,613	-0.06%
2020/11/30	44.3	483.39	1	489.00	480.50	43.3	40,578	0.11%
2020/11/27	4.2	487.95	0	0.00	489.00	4.2	39,162	0.01%
2020/11/26	2	489.04	0	0.00	489.00	2	39,236	0.01%
2020/11/25	23.8	488.60	8.5	490.68	487.00	15.3	40,109	0.04%
2020/11/24	15.5	496.78	13	492.73	492.00	2.5	40,365	0.01%
2020/11/23	5	494.10	7	495.79	496.50	-2	40,657	0.00%
2020/11/20	15	487.60	12	487.38	488.00	3	40,675	0.01%
2020/11/19	37.7	491.54	2	492.50	490.00	35.7	40,736	0.09%
2020/11/18	4	492.63	26	494.50	497.00	-22	40,806	-0.05%
2020/11/17	32.3	495.32	323	494.05	485.50	-290.7	40,662	-0.71%	大賣/鉅額交易
2020/11/16	24	474.91	29.8	476.12	484.00	-5.7	40,705	-0.01%
2020/11/13	0.1	459.03	6	459.92	462.00	-5.9	39,864	-0.01%
2020/11/12	5.2	459.49	8	460.88	458.00	-2.8	40,040	-0.01%
2020/11/11	2	453.00	5	455.90	457.00	-3	39,939	-0.01%
2020/11/10	10	451.80	12	449.33	451.00	-2	39,717	-0.01%
2020/11/09	3	456.34	8	457.56	458.50	-5	39,875	-0.01%
2020/11/06	1	451.50	3.4	453.17	452.50	-2.4	40,088	-0.01%
2020/11/05	3	450.16	3	447.00	451.00	0	40,159	0.00%
2020/11/04	2.2	444.33	13	446.31	450.00	-10.8	40,178	-0.03%
2020/11/03	4.2	438.98	11	440.45	441.00	-6.8	40,162	-0.02%
2020/11/02	7.7	430.56	3.1	433.23	435.50	4.6	40,339	0.01%
2020/10/30	9.2	434.26	2	435.50	432.00	7.2	40,567	0.02%
2020/10/29	13.7	437.15	8	436.50	437.00	5.7	40,460	0.01%
2020/10/28	9.4	444.58	1	444.50	444.00	8.4	41,043	0.02%
2020/10/27	8.4	447.06	11	447.36	447.00	-2.6	41,462	-0.01%
2020/10/26	8	451.32	0	0.00	450.00	8	42,280	0.02%
2020/10/23	4	452.13	1	457.00	452.00	3	43,453	0.01%
2020/10/22	1	451.50	2	451.00	455.00	-1	45,906	0.00%
2020/10/21	5.1	454.59	0	0.00	453.00	5.1	47,165	0.01%
2020/10/20	27.1	455.05	0	0.00	451.00	27.1	48,141	0.06%
2020/10/19	2	455.25	6	454.83	457.50	-4	48,474	-0.01%
2020/10/16	4.3	450.03	14.5	453.50	449.00	-10.2	48,628	-0.02%
2020/10/15	24	451.90	9	453.00	453.00	15	48,917	0.03%
2020/10/14	4.1	458.28	1	457.50	459.00	3.1	48,833	0.01%
2020/10/13	4.3	460.79	14	461.43	462.00	-9.8	49,248	-0.02%
2020/10/12	5	459.90	23	458.50	460.00	-18	49,622	-0.04%
2020/10/08	10	450.05	23.2	451.08	453.00	-13.2	49,767	-0.03%
2020/10/07	1	438.05	13	442.12	443.00	-12	49,781	-0.02%
2020/10/06	12	439.00	21	439.21	439.50	-9	49,865	-0.02%
2020/10/05	4	435.25	2	434.50	432.50	2	50,282	0.00%
2020/09/30	2	434.00	10	433.45	433.00	-8	50,324	-0.02%
2020/09/29	5	431.01	6	430.92	431.00	-1	50,380	0.00%
2020/09/28	9	429.56	2.5	430.45	431.50	6.5	50,826	0.01%
2020/09/25	8	426.06	16	423.31	424.00	-8	51,210	-0.02%
2020/09/24	34.1	424.61	5	424.60	423.00	29.1	51,452	0.06%
2020/09/23	17	434.41	1	434.50	433.50	16	50,700	0.03%
2020/09/22	13	437.54	7	439.00	437.00	6	50,432	0.01%
2020/09/21	25	442.80	8	443.31	440.00	17	50,647	0.03%
2020/09/18	12	445.08	4	447.75	444.00	8	50,933	0.02%
2020/09/17	33	450.29	13	450.62	448.50	20	50,962	0.04%
2020/09/16	4	459.63	20.4	459.08	458.00	-16.4	50,951	-0.03%
2020/09/15	12	443.63	32	443.66	445.00	-20	50,504	-0.04%
2020/09/14	13	440.65	7	440.79	441.00	6	50,656	0.01%
2020/09/11	10	433.85	7	436.29	436.50	3	50,490	0.01%
2020/09/10	1	432.00	24.7	433.19	435.00	-23.7	50,494	-0.05%
2020/09/09	16	424.69	1	428.00	427.00	15	50,519	0.03%
2020/09/08	8	430.25	10	430.20	431.00	-2	50,694	0.00%
2020/09/07	9.3	426.53	10	427.00	426.00	-0.7	51,064	0.00%
2020/09/04	10.6	429.48	13	428.65	429.00	-2.5	51,367	0.00%
2020/09/03	6	436.42	6	437.92	436.00	0	51,266	0.00%
2020/09/02	8	433.56	6	439.92	433.00	2	51,290	0.00%
2020/09/01	2.1	431.61	4	432.88	435.00	-2	51,547	0.00%
2020/08/31	3.3	429.35	2	437.75	426.50	1.3	51,639	0.00%
2020/08/28	34	436.68	4	436.13	435.00	30	51,059	0.06%
2020/08/27	6.1	449.27	30	451.12	444.00	-23.9	51,199	-0.05%
2020/08/26	19	439.34	165	438.59	442.00	-146	50,729	-0.29%	大賣/鉅額交易
2020/08/25	16	434.66	9	435.11	434.50	7	50,673	0.01%
2020/08/24	8	428.44	6.1	431.89	428.00	1.9	51,403	0.00%
2020/08/21	2	422.77	14	423.46	424.50	-12	51,070	-0.02%
2020/08/20	24	416.08	19	421.55	415.00	5	50,767	0.01%
2020/08/19	4.1	429.73	0	0.00	427.50	4.1	50,082	0.01%
2020/08/18	26	436.40	29.6	439.53	433.00	-3.6	50,005	-0.01%
2020/08/17	1	432.50	14	432.39	435.00	-13	49,980	-0.03%
2020/08/14	2.1	426.60	1	427.50	427.00	1.1	49,928	0.00%
2020/08/13	2	427.50	16.3	427.52	429.00	-14.3	50,082	-0.03%
2020/08/12	60.1	421.77	19.3	420.45	419.00	40.8	50,197	0.08%
2020/08/11	7.1	431.43	29	434.10	429.00	-21.9	50,744	-0.04%
2020/08/10	4	434.50	30.3	436.10	435.50	-26.3	50,878	-0.05%
2020/08/07	5.1	432.44	3	432.17	433.00	2.1	50,848	0.00%
2020/08/06	11	434.19	35	433.27	435.00	-24	50,674	-0.05%
2020/08/05	1	429.50	5	429.20	429.00	-4	50,858	-0.01%
2020/08/04	3	422.67	3.2	421.95	425.50	-0.2	50,551	0.00%
2020/08/03	49.2	418.37	15	416.70	416.00	34.2	50,403	0.07%
2020/07/31	11	429.00	7	428.64	425.50	4	49,593	0.01%
2020/07/30	17.2	433.11	21.1	432.46	434.00	-3.9	49,333	-0.01%
2020/07/29	32.3	425.13	21	425.83	422.00	11.3	48,572	0.02%
2020/07/28	57.1	452.93	28.4	450.72	435.00	28.7	48,340	0.06%
2020/07/27	45	422.24	27	422.52	424.50	18	46,492	0.04%
2020/07/24	19	386.32	52.1	391.82	386.00	-33.1	45,576	-0.07%
2020/07/23	9	380.56	5.2	381.17	381.50	3.8	44,756	0.01%
2020/07/22	12.3	382.44	10	383.70	384.00	2.3	44,645	0.01%
2020/07/21	17	379.21	19.3	379.62	383.00	-2.3	44,350	-0.01%
2020/07/20	2.3	366.34	13	367.42	366.00	-10.7	43,940	-0.02%
2020/07/17	19	366.40	20	363.95	367.00	-1	43,931	0.00%
2020/07/16	19.2	356.48	17.8	358.57	357.50	1.4	43,861	0.00%
2020/07/15	13.5	366.83	17	366.65	363.00	-3.5	43,415	-0.01%
2020/07/14	6	357.50	4.2	357.49	363.50	1.9	44,130	0.00%
2020/07/13	8	351.69	10	352.30	354.50	-2	43,900	0.00%
2020/07/10	8	348.44	24.2	350.14	348.50	-16.1	44,021	-0.04%
2020/07/09	7	345.14	23.2	345.34	345.00	-16.2	43,822	-0.04%
2020/07/08	4.1	341.00	6	341.17	341.00	-1.9	43,601	0.00%
2020/07/07	11.1	342.12	8	340.31	338.50	3.1	43,544	0.01%
2020/07/06	3	334.67	21	334.98	338.00	-18	43,022	-0.04%
2020/07/03	4	329.00	22	328.86	329.50	-18	42,699	-0.04%
2020/07/02	1	321.51	8	321.25	322.00	-7	42,624	-0.02%
2020/07/01	1	317.02	3	317.33	317.50	-2	42,988	0.00%
2020/06/30	6	312.00	0	0.00	313.00	6	43,237	0.01%
2020/06/29	12	311.92	0	0.00	312.00	12	43,234	0.03%
2020/06/24	4	317.63	3	319.00	317.50	1	43,110	0.00%
2020/06/23	1.2	313.92	0	0.00	315.00	1.2	43,353	0.00%
2020/06/22	3	314.50	0	0.00	312.00	3	43,544	0.01%
2020/06/19	8	312.38	3	312.50	314.50	5	44,245	0.01%
2020/06/18	8.2	313.35	0	0.00	314.50	8.2	44,808	0.02%
2020/06/17	3	314.50	3.1	314.53	315.00	-0.1	45,596	0.00%
2020/06/16	7	315.64	9	315.89	315.00	-2	47,647	0.00%
2020/06/15	28	313.11	3	312.00	309.50	25	49,714	0.05%
2020/06/12	7	315.64	3	316.00	316.00	4	50,819	0.01%
2020/06/11	15.1	324.35	9.2	320.99	320.50	5.9	52,072	0.01%
2020/06/10	6	321.83	3	321.33	322.50	3	52,966	0.01%
2020/06/09	4.5	317.34	9	317.72	319.00	-4.5	54,797	-0.01%
2020/06/08	16	317.72	21	318.48	318.00	-5	56,080	-0.01%
2020/06/05	4	308.50	14.2	309.87	311.50	-10.2	56,277	-0.02%
2020/06/04	0	0.00	33	305.12	306.00	-33	56,760	-0.06%
2020/06/03	3	299.67	36.3	299.54	301.00	-33.3	57,448	-0.06%
2020/06/02	0	0.00	22.1	296.59	296.50	-22.1	57,219	-0.04%
2020/06/01	0	296.00	4	295.88	295.50	-4	57,437	-0.01%
2020/05/29	40.1	291.13	0	0.00	292.00	40.1	57,556	0.07%
2020/05/28	2.1	295.94	3	297.33	294.00	-0.9	57,055	0.00%
2020/05/27	0.1	297.00	17	296.24	296.50	-16.9	57,910	-0.03%
2020/05/26	2	296.50	31	296.71	295.50	-29	58,540	-0.05%
2020/05/25	6.1	289.95	3	290.50	292.00	3.1	58,984	0.01%
2020/05/22	6.2	292.05	0	293.50	292.00	6.2	59,140	0.01%
2020/05/21	0	0.00	6.4	297.30	297.50	-6.4	59,165	-0.01%
2020/05/20	1.1	292.12	5	292.50	294.00	-4	59,029	-0.01%
2020/05/19	4	292.00	7	292.00	291.50	-3	58,934	-0.01%
2020/05/18	70.1	291.95	6	291.50	290.00	64.1	58,727	0.11%
2020/05/15	7	296.87	3	297.67	298.00	4	58,342	0.01%
2020/05/14	3	293.17	0	295.00	293.00	3	57,899	0.01%
2020/05/13	8	294.19	1	294.00	297.00	7	57,612	0.01%
2020/05/12	14	296.21	0	0.00	295.00	14	57,555	0.02%
2020/05/11	1	300.53	7.3	300.29	301.00	-6.3	57,315	-0.01%
2020/05/08	8.1	297.57	6	299.58	297.50	2.1	57,295	0.00%
2020/05/07	1	296.00	1.1	298.09	297.50	-0.1	57,269	0.00%
2020/05/06	3	293.33	0	0.00	296.00	3	57,288	0.01%
2020/05/05	7	296.21	3	295.17	295.50	4	57,205	0.01%
2020/05/04	29.2	295.16	2	295.50	295.00	27.2	57,424	0.05%
2020/04/30	4	302.64	10	304.65	304.50	-6	57,096	-0.01%
2020/04/29	2.1	300.00	5	300.60	299.00	-2.9	57,168	-0.01%
2020/04/28	2	295.50	0	0.00	296.50	2	57,474	0.00%
2020/04/27	2	298.01	3.7	298.23	298.00	-1.7	58,939	0.00%
2020/04/24	4	294.75	1	294.50	294.00	3	58,841	0.01%
2020/04/23	11.1	297.13	10	297.85	295.50	1.1	59,274	0.00%
2020/04/22	7	291.64	18	292.53	294.00	-11	59,536	-0.02%
2020/04/21	14.1	297.95	10	297.35	295.00	4.1	59,623	0.01%
2020/04/20	5	305.40	2	306.00	304.00	3	59,103	0.01%
2020/04/17	11	305.14	17.2	304.55	306.50	-6.2	58,925	-0.01%
2020/04/16	10.1	285.64	2	287.00	286.50	8.1	57,438	0.01%
2020/04/15	11	287.18	5	288.00	287.50	6	57,166	0.01%
2020/04/14	0	0.00	6	283.33	285.00	-6	56,872	-0.01%
2020/04/13	9	279.39	5	278.90	278.50	4	56,906	0.01%
2020/04/10	6	279.50	3	280.00	279.50	3	57,291	0.01%
2020/04/09	4	283.50	2	285.75	283.00	2	57,534	0.00%
2020/04/08	1	285.00	12	284.83	285.00	-11	57,603	-0.02%
2020/04/07	10	282.95	12	282.13	283.00	-2	57,355	0.00%
2020/04/06	2	272.25	3	273.17	275.50	-1	56,901	0.00%
2020/04/01	47	273.48	0	0.00	271.50	47	56,240	0.08%
2020/03/31	4	272.50	48	273.38	274.00	-44	55,690	-0.08%
2020/03/30	46	263.78	23	264.02	267.50	23	55,081	0.04%
2020/03/27	24	277.89	38	285.92	273.00	-14	54,487	-0.03%
2020/03/26	9	278.67	13	279.19	280.00	-4	53,785	-0.01%
2020/03/25	32	278.17	19	277.95	277.00	13	54,341	0.02%
2020/03/24	8	269.06	13	269.42	267.50	-5	53,932	-0.01%
2020/03/23	21	257.45	14	257.96	255.00	7	53,228	0.01%
2020/03/20	30	261.38	32	266.23	270.00	-2	52,635	0.00%
2020/03/19	45.3	243.74	23	245.81	248.00	22.3	50,567	0.04%
2020/03/18	25	266.44	22	263.25	260.00	3	48,859	0.01%
2020/03/17	14	268.58	15	268.60	268.00	-1	47,783	0.00%
2020/03/16	19.1	282.61	2.1	289.72	276.50	17	46,285	0.04%
2020/03/13	28	277.86	25.1	285.32	290.00	2.9	44,900	0.01%
2020/03/12	25.3	292.71	9	291.22	294.00	16.3	42,791	0.04%
2020/03/11	11	305.14	3	305.83	302.00	8	41,198	0.02%
2020/03/10	54	302.57	2	305.00	307.00	52	40,739	0.13%
2020/03/09	29	307.48	37	309.50	305.50	-8	39,966	-0.02%
2020/03/06	1	318.50	0	0.00	315.00	1	38,915	0.00%
2020/03/05	1	324.50	1	324.00	323.00	0	38,459	0.00%
2020/03/04	2	319.50	12	319.17	320.50	-10	38,344	-0.03%
2020/03/03	6	317.25	5	317.70	317.50	1	37,946	0.00%
2020/03/02	10.3	310.77	3	309.50	311.00	7.3	37,427	0.02%
2020/02/27	7	316.64	11	315.59	316.00	-4	37,785	-0.01%
2020/02/26	15	317.47	1	320.00	318.50	14	37,092	0.04%
2020/02/25	2	320.01	0	0.00	322.00	2	36,497	0.01%
2020/02/24	6	320.34	0	0.00	320.00	6	36,363	0.02%
2020/02/21	18	325.39	1	325.50	325.00	17	36,043	0.05%
2020/02/20	4	326.25	0	0.00	325.50	4	36,190	0.01%
2020/02/19	1	323.04	0	0.00	326.50	1	36,052	0.00%
2020/02/18	17	323.91	2	324.00	322.00	15	35,887	0.04%
2020/02/17	4	331.25	0	0.00	331.50	4	35,121	0.01%
2020/02/13	0	0.00	6	336.42	335.00	-6	35,169	-0.02%
2020/02/12	0	0.00	7.3	335.64	335.00	-7.3	35,375	-0.02%
2020/02/11	40	331.50	4	332.38	331.50	36	35,176	0.10%
2020/02/10	0	0.00	2	326.50	327.50	-2	35,189	-0.01%
2020/02/07	5	328.30	0	0.00	328.00	5	35,047	0.01%
2020/02/06	0	0.00	1	330.00	332.50	-1	35,103	0.00%
2020/02/05	1	328.50	3	328.67	327.50	-2	35,363	-0.01%
2020/02/04	4	320.02	41	324.62	325.00	-37	35,255	-0.10%
2020/02/03	5.3	314.62	3	315.00	315.00	2.3	35,073	0.01%
2020/01/31	3.2	320.75	4	321.63	320.00	-0.8	34,623	0.00%
2020/01/30	14.3	321.65	3	321.33	316.50	11.3	34,194	0.03%
2020/01/20	16	333.88	1	333.00	333.00	15	32,441	0.05%
2020/01/17	86.2	334.00	0	0.00	333.00	86.2	32,276	0.27%
2020/01/16	12	333.67	84.5	335.94	334.50	-72.5	31,895	-0.23%
2020/01/15	12.2	339.87	3	341.17	340.00	9.2	31,453	0.03%
2020/01/14	0	0.00	3	345.83	346.00	-3	31,096	-0.01%
2020/01/10	2	337.00	2	338.75	339.50	0	31,411	0.00%
2020/01/09	1	334.53	14	336.50	337.50	-13	31,631	-0.04%
2020/01/08	5	327.20	1	332.50	329.50	4	31,778	0.01%
2020/01/07	12	329.46	2	329.75	329.50	10	31,785	0.03%
2020/01/06	3.1	332.52	0	0.00	332.00	3.1	31,715	0.01%
2020/01/03	2	336.78	19	338.95	339.50	-17	31,540	-0.05%
2020/01/02	1	339.00	2	336.50	339.00	-1	31,430	0.00%
2019/12/31	4	331.50	1	331.00	331.00	3	31,193	0.01%
2019/12/30	2	335.75	2	338.00	334.50	0	31,399	0.00%
2019/12/27	4.1	338.01	4	337.38	338.00	0.1	31,572	0.00%
2019/12/26	2	332.26	0	0.00	333.00	2	31,782	0.01%
2019/12/25	12	332.63	0	0.00	333.00	12	32,786	0.04%
2019/12/24	5	332.70	1	333.50	332.00	4	33,269	0.01%
2019/12/23	4	331.00	2	331.00	334.00	2	33,544	0.01%
2019/12/20	9.1	330.40	3	330.33	329.00	6.1	33,452	0.02%
2019/12/19	13	337.43	0	0.00	335.00	13	32,420	0.04%
2019/12/18	3	342.67	0	0.00	344.50	3	31,724	0.01%
2019/12/17	2	344.00	8	343.00	345.00	-6	31,795	-0.02%
2019/12/16	7	336.72	0	0.00	336.00	7	31,536	0.02%
2019/12/13	0	339.00	0	0.00	339.00	0	31,772	0.00%
2019/12/12	0	0.00	5.9	328.96	331.50	-5.9	31,264	-0.02%
2019/12/11	1	318.00	2	313.75	319.00	-1	30,929	0.00%
2019/12/10	0	0.00	1	312.50	313.50	-1	30,843	0.00%
2019/12/09	1	316.50	4	315.75	316.00	-3	31,103	-0.01%
2019/12/06	1	314.50	2	313.25	313.00	-1	31,204	0.00%
2019/12/05	48	311.29	0	0.00	312.00	48	31,196	0.15%
2019/12/04	3	304.50	0	0.00	306.00	3	31,045	0.01%
2019/12/02	0	0.00	1	308.00	307.50	-1	31,397	0.00%
2019/11/29	11	305.82	3	305.50	305.00	8	31,426	0.03%
2019/11/28	1	309.50	1	310.00	309.50	0	31,154	0.00%
2019/11/27	1	308.04	2	310.75	311.00	-1	31,422	0.00%
2019/11/26	4.1	308.02	1	307.00	307.00	3.1	31,441	0.01%
2019/11/22	0	0.00	1	310.00	309.00	-1	30,519	0.00%
2019/11/21	3	308.50	10	309.00	311.00	-7	30,634	-0.02%
2019/11/19	10	312.50	1	313.00	315.00	9	30,394	0.03%
2019/11/18	0	311.00	2	311.00	311.00	-2	30,206	-0.01%
2019/11/14	0	304.00	0.9	304.00	303.50	-0.9	30,148	0.00%
2019/11/13	1	303.51	0	0.00	304.00	1	30,309	0.00%
2019/11/11	5	301.40	3	301.83	301.00	2	30,761	0.01%
2019/11/08	2	305.50	0	0.00	305.50	2	30,561	0.01%
2019/11/07	4	307.39	0	0.00	309.00	4	30,497	0.01%
2019/11/06	1	309.05	2	309.25	311.00	-1	30,521	0.00%
2019/11/05	1	307.50	0	0.00	310.50	1	30,643	0.00%
2019/11/04	12	303.17	4	306.38	307.00	8	31,085	0.03%
2019/10/31	0	0.00	2	300.50	298.50	-2	31,595	-0.01%
2019/10/30	5	297.30	0	0.00	299.50	5	31,413	0.02%
2019/10/29	1	297.03	1	298.00	298.50	0	31,401	0.00%
2019/10/28	1	295.00	0	0.00	294.50	1	31,168	0.00%
2019/10/25	0	0.00	2	293.75	293.50	-2	31,126	-0.01%
2019/10/22	1	293.00	0	0.00	294.00	1	31,029	0.00%
2019/10/21	2	289.00	1	289.00	290.00	1	31,083	0.00%
2019/10/18	3	292.85	3.2	292.60	293.00	-0.2	31,031	0.00%
2019/10/17	5	293.40	7	292.50	293.50	-2	31,275	-0.01%
2019/10/16	7	294.71	1	295.00	296.50	6	30,951	0.02%
2019/10/15	1	293.50	30	293.68	293.50	-29	30,706	-0.09%
2019/10/09	6	283.25	0	0.00	282.00	6	30,147	0.02%
2019/10/08	0	0.00	3	284.00	286.50	-3	29,959	-0.01%
2019/10/07	4	278.25	0	0.00	278.00	4	29,891	0.01%
2019/10/04	5	277.50	0.1	277.00	276.50	4.9	29,996	0.02%
2019/10/03	2	276.00	3	275.50	276.50	-1	29,684	0.00%
2019/10/02	2	279.50	0	0.00	279.50	2	29,616	0.01%
2019/10/01	0.1	279.50	12	277.50	280.00	-11.9	29,510	-0.04%
2019/09/27	5	271.70	11	271.77	272.00	-6	28,606	-0.02%
2019/09/26	1	266.50	5	268.00	268.00	-4	28,410	-0.01%
2019/09/25	0	0.00	2	265.25	266.00	-2	28,314	-0.01%
2019/09/24	1	262.50	2	265.00	265.00	-1	29,068	0.00%
2019/09/23	1	263.50	3	263.67	264.00	-2	29,096	-0.01%
2019/09/20	1	264.50	1	264.50	264.00	0	29,578	0.00%
2019/09/19	1	265.00	0	0.00	265.00	1	29,307	0.00%
2019/09/18	30	268.00	31	268.45	267.00	-1	29,362	0.00%
2019/09/17	0	0.00	0	265.00	265.00	0	29,290	0.00%
2019/09/16	0.2	265.00	2	263.75	265.50	-1.8	29,849	-0.01%
2019/09/12	2	262.00	0	262.50	262.50	2	29,936	0.01%
2019/09/11	0	0.00	0	263.00	263.00	0	30,339	0.00%
2019/09/10	0	0.00	0	262.00	261.50	0	30,212	0.00%
2019/09/09	0	0.00	10	264.50	265.00	-10	30,573	-0.03%
2019/09/06	0	0.00	6	263.58	263.50	-6	30,818	-0.02%
2019/09/05	1	262.00	15	262.67	263.00	-14	30,945	-0.05%
2019/09/04	0.1	257.50	0	0.00	257.50	0.1	30,627	0.00%
2019/09/03	2	255.00	1	254.50	254.00	1	30,784	0.00%
2019/09/02	1	257.50	0	0.00	257.50	1	30,944	0.00%
2019/08/30	0	0.00	5	257.00	259.00	-5	31,277	-0.02%
2019/08/29	0	254.00	1.3	254.00	254.00	-1.3	31,177	0.00%
2019/08/28	0	253.00	0	0.00	252.00	0	31,257	0.00%
2019/08/27	4	248.75	0	0.00	250.00	4	31,523	0.01%
2019/08/26	6	249.33	0	0.00	248.50	6	31,453	0.02%
2019/08/23	1	254.00	0	0.00	254.00	1	31,400	0.00%
2019/08/22	0	255.00	0	0.00	254.00	0	31,606	0.00%
2019/08/21	2	254.00	3	254.67	254.50	-1	32,828	0.00%
2019/08/20	4	253.00	5	253.80	254.50	-1	33,082	0.00%
2019/08/19	1	253.00	0	0.00	252.00	1	33,349	0.00%
2019/08/15	4	247.00	0	0.00	248.00	4	34,080	0.01%
2019/08/14	1	251.50	9	252.50	249.50	-8	34,953	-0.02%
2019/08/13	5	247.60	0	0.00	246.50	5	35,018	0.01%
2019/08/12	1	252.00	0	0.00	251.00	1	35,277	0.00%
2019/08/07	1	248.00	0	0.00	248.00	1	35,527	0.00%
2019/08/06	9	243.22	7	246.43	248.50	2	35,787	0.01%
2019/08/05	8	248.06	0	0.00	246.50	8	35,281	0.02%
2019/08/02	4	251.75	1	251.50	251.50	3	34,733	0.01%
2019/08/01	12	256.25	0	0.00	256.50	12	34,392	0.03%
2019/07/31	1.1	258.55	0	0.00	259.50	1.1	34,318	0.00%
2019/07/30	1	260.00	0	0.00	260.00	1	34,219	0.00%
2019/07/26	0	261.50	1.2	261.92	261.00	-1.2	34,594	0.00%
2019/07/24	0	264.00	0	0.00	265.00	0	34,761	0.00%
2019/07/23	0	263.50	0	0.00	264.00	0	34,884	0.00%
2019/07/22	0	263.00	14	263.11	264.00	-14	35,188	-0.04%
2019/07/19	40	259.71	6	260.00	259.00	34	35,203	0.10%
2019/07/18	0.2	254.00	0	0.00	254.00	0.2	34,649	0.00%
2019/07/17	5	252.70	2	252.75	252.00	3	34,724	0.01%
2019/07/16	0.1	256.00	1	256.00	256.00	-0.9	34,713	0.00%
2019/07/15	1.1	254.00	31	254.40	254.50	-29.9	35,101	-0.09%
2019/07/12	5	250.50	5	251.00	250.50	0	35,239	0.00%
2019/07/11	0	249.50	13	249.62	250.00	-13	35,478	-0.04%
2019/07/10	11	244.23	11	244.64	247.00	0	35,287	0.00%
2019/07/09	0	242.50	0	0.00	242.00	0	35,176	0.00%
2019/07/08	7	240.71	7	242.43	242.50	0	35,128	0.00%
2019/07/05	4	242.63	1	243.00	243.00	3	35,080	0.01%
2019/07/04	2	243.25	2	244.00	244.00	0	35,130	0.00%
2019/07/03	1	243.00	0	0.00	242.50	1	35,211	0.00%
2019/07/02	1	248.50	1	249.50	249.00	0	35,473	0.00%
2019/07/01	0	0.00	11	247.59	248.50	-11	35,486	-0.03%
2019/06/27	0	0.00	1	240.00	240.50	-1	34,940	0.00%
2019/06/26	10	235.00	0	0.00	234.50	10	34,710	0.03%
2019/06/25	12	239.17	0	0.00	238.50	12	34,483	0.03%
2019/06/24	8	241.13	1	241.00	241.00	7	34,384	0.02%
2019/06/21	4	247.25	15	248.10	248.50	-11	33,994	-0.03%
2019/06/20	1	245.00	7.2	245.00	245.00	-6.2	33,296	-0.02%
2019/06/19	3.1	242.06	3	242.33	244.00	0.1	33,047	0.00%
2019/06/18	4	233.75	2	234.50	235.50	2	32,647	0.01%
2019/06/17	4	232.63	2	235.00	233.00	2	32,554	0.01%
2019/06/14	7	237.86	3	237.83	236.00	4	31,946	0.01%
2019/06/13	6	241.42	0	0.00	240.00	6	31,861	0.02%
2019/06/12	2	244.50	0	0.00	246.00	2	31,873	0.01%
2019/06/11	2	244.50	3	243.17	244.50	-1	31,664	0.00%
2019/06/10	0	0.00	3	237.17	240.00	-3	31,473	-0.01%
2019/06/06	7	230.29	2	231.00	232.00	5	31,277	0.02%
2019/06/05	1	234.50	0	0.00	235.00	1	31,087	0.00%
2019/06/04	2	235.00	0	0.00	233.00	2	30,971	0.01%
2019/06/03	0	0.00	49.1	235.70	238.00	-49.1	30,849	-0.16%
2019/05/31	2	235.00	43	235.55	235.50	-41	30,672	-0.13%
2019/05/30	1	230.00	0	0.00	231.00	1	30,282	0.00%
2019/05/29	4.3	228.94	1	228.00	229.50	3.3	30,468	0.01%
2019/05/28	84	230.99	2	231.50	230.50	82	30,613	0.27%
2019/05/27	2	234.00	0	0.00	231.00	2	29,435	0.01%
2019/05/24	2	232.50	3	233.17	233.00	-1	29,245	0.00%
2019/05/23	9	230.67	3	231.17	230.00	6	29,012	0.02%
2019/05/22	2	239.50	2	238.25	238.00	0	28,597	0.00%
2019/05/21	3	233.17	5	234.80	234.00	-2	28,528	-0.01%
2019/05/20	5	239.70	3	238.18	238.00	2	27,471	0.01%
2019/05/17	10	247.20	2	247.50	241.50	8	27,101	0.03%
2019/05/16	1	247.00	3	248.50	247.00	-2	26,831	-0.01%
2019/05/15	1	251.50	0	0.00	249.00	1	26,730	0.00%
2019/05/14	41	249.23	1	247.00	248.50	40	26,593	0.15%
2019/05/09	104	258.68	0	0.00	256.50	104	27,602	0.38%	大買/鉅額交易
2019/05/08	330	260.50	0	0.00	260.00	330	27,727	1.19%	大買/鉅額交易
2019/05/06	2	258.50	1	258.50	259.00	1	28,085	0.00%
2019/05/03	1	263.50	1	265.00	265.00	0	27,979	0.00%
2019/05/02	41	259.00	0	0.00	259.00	41	27,760	0.15%
2019/04/30	0	0.00	1	258.00	259.00	-1	27,790	0.00%
2019/04/29	1	259.50	0.1	259.50	259.50	0.9	27,717	0.00%
2019/04/26	7	260.07	1	260.00	260.00	6	28,026	0.02%
2019/04/25	3	268.00	27	268.00	267.50	-24	27,587	-0.09%
2019/04/24	5	268.30	0	0.00	269.00	5	27,530	0.02%
2019/04/23	3	267.33	0	0.00	268.00	3	27,738	0.01%
2019/04/22	5	265.20	0	265.00	266.00	5	27,610	0.02%
2019/04/19	1	269.00	0.4	263.50	264.50	0.6	27,662	0.00%
2019/04/18	2	265.00	17	264.59	264.50	-15	27,265	-0.06%
2019/04/17	50	261.00	4	261.13	261.50	46	27,403	0.17%
2019/04/16	1	256.00	0	0.00	257.00	1	27,151	0.00%
2019/04/15	1	255.50	37	255.47	255.50	-36	27,414	-0.13%
2019/04/12	1	251.00	0	0.00	252.00	1	28,226	0.00%
2019/04/11	0	0.00	1	252.50	252.00	-1	28,568	0.00%
2019/04/09	2	253.75	5	253.50	254.00	-3	28,762	-0.01%
2019/04/08	0	0.00	6	251.33	253.00	-6	28,748	-0.02%
2019/04/02	0	0.00	50	247.50	246.00	-50	28,177	-0.18%
2019/04/01	0	0.00	3	249.50	245.50	-3	28,159	-0.01%
2019/03/29	0	0.00	1	244.00	245.50	-1	27,657	0.00%
2019/03/28	0	242.00	0	0.00	242.00	0	27,912	0.00%
2019/03/27	44	241.50	0	0.00	241.50	44	28,265	0.16%
2019/03/26	0	244.00	0	0.00	244.00	0	28,279	0.00%
2019/03/25	2	242.00	3	243.00	241.50	-1	28,450	0.00%
2019/03/22	0	247.00	1	248.50	248.50	-1	28,447	0.00%
2019/03/21	1	244.00	6	244.67	245.50	-5	28,709	-0.02%
2019/03/20	0	0.00	5	241.80	242.00	-5	28,808	-0.02%
2019/03/19	0.1	240.00	0	0.00	240.50	0.1	28,867	0.00%
2019/03/18	0	0.00	2	241.00	241.00	-2	29,082	-0.01%
2019/03/15	5.1	238.00	1	238.50	239.00	4.1	28,958	0.01%
2019/03/14	3	235.67	0	0.00	234.50	3	28,816	0.01%
2019/03/13	1	236.50	41.2	236.96	237.00	-40.2	29,199	-0.14%
2019/03/12	0	0.00	38	233.57	235.50	-38	29,571	-0.13%
2019/03/11	78	228.04	1	228.00	230.50	77	29,841	0.26%
2019/03/08	2	229.50	0	0.00	230.00	2	30,210	0.01%
2019/03/07	0	0.00	0	234.00	234.00	0	30,772	0.00%
2019/03/06	0	234.00	0	0.00	234.00	0	31,226	0.00%
2019/03/05	0	0.00	1	233.00	233.00	-1	31,294	0.00%
2019/03/04	2	236.00	0	237.00	235.50	2	31,360	0.01%
2019/02/26	0	0.00	3	239.50	239.50	-3	30,872	-0.01%
2019/02/25	0	0.00	16	238.00	238.00	-16	30,829	-0.05%
2019/02/22	5	235.50	0	0.00	236.50	5	31,016	0.02%
2019/02/21	0	0.00	4	235.50	236.50	-4	31,342	-0.01%
2019/02/20	2.2	232.14	2	233.75	234.50	0.2	31,595	0.00%
2019/02/19	0	0.00	1	230.00	229.00	-1	31,867	0.00%
2019/02/18	0	0.00	24	230.02	230.00	-24	31,959	-0.08%
2019/02/15	0	0.00	0	227.00	227.00	0	32,010	0.00%
2019/02/14	1	228.00	0	227.00	227.00	1	32,239	0.00%
2019/02/13	0.1	229.00	1	229.97	229.00	-0.9	32,233	0.00%
2019/02/11	0	0.00	20	228.00	228.00	-20	32,066	-0.06%
2019/01/30	39	220.53	0	0.00	221.00	39	31,335	0.12%
2019/01/29	1	222.00	2	223.00	222.50	-1	31,098	0.00%
2019/01/28	0	0.00	40	229.49	229.00	-40	30,837	-0.13%
2019/01/25	42	226.50	28	226.23	226.00	14	30,916	0.05%
2019/01/23	16	220.97	1	222.00	220.50	15	31,354	0.05%
2019/01/22	2	219.50	65	222.66	223.00	-63	31,557	-0.20%
2019/01/21	0	0.00	5	221.80	221.00	-5	31,383	-0.02%
2019/01/18	0	0.00	98	219.49	218.50	-98	31,533	-0.31%
2019/01/17	139	220.49	0	0.00	220.50	139	31,964	0.43%	大買/鉅額交易
2019/01/16	23	218.74	0	0.00	217.50	23	32,350	0.07%
2019/01/15	0	0.00	45	219.48	221.00	-45	32,413	-0.14%
2019/01/14	1	218.00	1	219.00	218.50	0	32,253	0.00%
2019/01/11	1	219.00	4	220.00	220.50	-3	32,432	-0.01%
2019/01/10	1	215.00	0	0.00	216.00	1	32,392	0.00%
2019/01/09	0	0.00	14	214.89	215.50	-14	32,755	-0.04%
2019/01/07	0	0.00	2	212.00	213.00	-2	32,940	-0.01%
2019/01/04	21	209.43	4	208.75	208.00	17	33,136	0.05%
2019/01/03	19	215.74	0	0.00	215.50	19	33,613	0.06%
2019/01/02	1	221.50	1	220.50	219.50	0	33,526	0.00%
2018/12/28	0	0.00	5	224.70	225.50	-5	33,826	-0.01%
2018/12/26	3	217.67	1	216.50	216.50	2	34,253	0.01%
2018/12/25	4	215.88	0	0.00	217.50	4	34,399	0.01%
2018/12/21	46	223.42	1	222.50	223.50	45	35,278	0.13%
2018/12/20	2	221.75	1	222.00	221.00	1	35,193	0.00%
2018/12/19	0	0.00	2	225.00	225.50	-2	35,022	-0.01%
2018/12/18	1	222.00	0	0.00	222.50	1	35,038	0.00%
2018/12/17	1	225.00	47	224.46	223.50	-46	35,117	-0.13%
2018/12/14	47	222.90	0	0.00	222.50	47	35,295	0.13%
2018/12/13	1	227.00	45	227.50	226.00	-44	35,638	-0.12%
2018/12/12	11	224.59	1	223.00	226.50	10	35,669	0.03%
2018/12/10	1	219.00	6	219.00	219.00	-5	35,815	-0.01%
2018/12/06	1	220.50	0	0.00	220.00	1	36,331	0.00%
2018/12/05	4	226.13	0	0.00	226.00	4	36,233	0.01%
2018/12/04	1	234.00	3	233.83	234.00	-2	36,215	-0.01%
2018/12/03	0	0.00	6	232.42	235.00	-6	36,196	-0.02%
2018/11/30	1	229.50	0	0.00	225.50	1	36,035	0.00%
2018/11/29	7	231.21	3	230.00	229.00	4	35,850	0.01%
2018/11/28	1	224.50	1	225.00	226.50	0	35,682	0.00%
2018/11/26	1	222.50	5	224.00	223.00	-4	36,427	-0.01%
2018/11/23	2	219.50	0	0.00	218.50	2	36,731	0.01%
2018/11/22	0	220.50	0	0.00	219.00	0	37,430	0.00%
2018/11/21	1	214.50	1	216.50	219.00	0	37,676	0.00%
2018/11/20	11	219.32	1	219.00	218.00	10	37,341	0.03%
2018/11/19	1	224.00	0	0.00	222.00	1	36,906	0.00%
2018/11/16	2	226.76	0	0.00	226.00	2	36,377	0.01%
2018/11/14	0	0.00	2	229.50	228.50	-2	35,673	-0.01%
2018/11/13	1	226.00	0	0.00	227.50	1	35,623	0.00%
2018/11/09	3	233.00	0	0.00	231.00	3	35,281	0.01%
2018/11/08	0	0.00	11	236.55	236.50	-11	35,214	-0.03%
2018/11/07	1	234.00	0	0.00	234.00	1	35,094	0.00%
2018/11/06	1	233.00	0	0.00	234.50	1	34,818	0.00%
2018/11/02	0	0.00	5	235.50	236.50	-5	34,406	-0.01%
2018/11/01	0	0.00	2	235.75	235.50	-2	34,300	-0.01%
2018/10/31	0	233.50	3	229.67	234.00	-3	34,006	-0.01%
2018/10/30	0	224.00	0	0.00	223.00	0	33,423	0.00%
2018/10/29	0	223.00	2	222.00	222.50	-2	33,362	-0.01%
2018/10/26	5	219.80	2	219.50	221.00	3	33,434	0.01%
2018/10/25	44	220.38	3	220.83	219.50	41	33,290	0.12%
2018/10/24	2	230.50	0	0.00	229.50	2	32,503	0.01%
2018/10/23	1	231.99	0	0.00	230.00	1	32,145	0.00%
2018/10/22	1	232.54	14	236.39	237.00	-13	32,051	-0.04%
2018/10/19	1	232.50	1	235.51	236.00	0	32,078	0.00%
2018/10/18	2	236.50	1	237.98	236.50	1	31,964	0.00%
2018/10/17	1	242.49	1	242.50	238.50	0	31,994	0.00%
2018/10/16	0	237.00	1	235.00	237.00	-1	32,157	0.00%
2018/10/15	8	231.13	5	230.60	230.50	3	33,254	0.01%
2018/10/12	35	233.93	3	233.67	237.00	32	33,283	0.10%
2018/10/11	24	231.27	12	229.17	227.50	12	33,261	0.04%
2018/10/09	0	245.00	0	0.00	244.00	0	32,062	0.00%
2018/10/08	5	242.80	1	242.00	243.50	4	31,849	0.01%
2018/10/05	8	250.25	1	250.50	250.00	7	31,508	0.02%
2018/10/04	2	255.25	0	0.00	254.00	2	31,236	0.01%
2018/10/03	0	260.00	1	260.00	260.00	-1	30,961	0.00%
2018/10/02	2	257.52	0	0.00	257.50	2	30,877	0.01%
2018/10/01	2	262.01	1	263.00	263.00	1	30,924	0.00%
2018/09/27	1	264.01	0	0.00	265.00	1	30,719	0.00%
2018/09/25	0	0.00	1.1	263.00	263.50	-1.1	30,398	0.00%
2018/09/21	0	261.00	0	0.00	261.50	0	30,551	0.00%
2018/09/20	0	260.00	0	0.00	260.00	0	30,582	0.00%
2018/09/19	1	258.01	16	258.41	258.00	-15	30,735	-0.05%
2018/09/18	1	256.50	1	255.00	254.50	0	30,430	0.00%
2018/09/17	2	259.75	2	258.00	258.00	0	30,582	0.00%
2018/09/14	1	257.50	5	258.60	261.00	-4	30,987	-0.01%
2018/09/13	1	254.00	0	0.00	255.00	1	31,093	0.00%
2018/09/12	1	260.50	1	261.50	260.50	0	31,010	0.00%
2018/09/11	0	260.00	0	0.00	260.00	0	31,058	0.00%
2018/09/10	15	265.50	2	264.00	264.50	13	31,505	0.04%
2018/09/07	1	262.50	10	262.15	264.00	-9	31,635	-0.03%
2018/09/06	6	263.66	5	265.30	261.00	1	31,607	0.00%
2018/09/05	8	263.31	8	262.69	264.00	0	31,614	0.00%
2018/09/03	1	257.00	0	0.00	257.00	1	31,166	0.00%
2018/08/31	22	254.77	21	255.98	256.00	1	31,124	0.00%
2018/08/30	7.2	264.79	8	265.19	263.50	-0.8	30,395	0.00%
2018/08/29	0.2	258.00	6.5	256.22	259.00	-6.3	30,087	-0.02%
2018/08/28	0	249.00	3	249.00	249.50	-3	29,601	-0.01%
2018/08/27	0	245.00	0	0.00	245.00	0	29,510	0.00%
2018/08/24	1	243.50	0	0.00	243.50	1	29,809	0.00%
2018/08/23	0	0.00	4	244.00	244.50	-4	31,180	-0.01%
2018/08/22	0	0.00	1	242.00	242.00	-1	31,761	0.00%
2018/08/17	7	239.50	0	0.00	239.50	7	31,983	0.02%
2018/08/16	3	239.00	1	239.50	239.00	2	31,902	0.01%
2018/08/14	0	0.00	4	245.00	243.50	-4	32,095	-0.01%
2018/08/13	2	240.50	1	242.00	240.50	1	32,080	0.00%
2018/08/09	0	0.00	1	247.50	247.00	-1	32,450	0.00%
2018/08/08	0	0.00	31	247.02	247.50	-31	32,444	-0.10%
2018/08/07	1	244.00	0	0.00	241.50	1	32,435	0.00%
2018/08/06	0	0.00	10	245.00	245.50	-10	32,428	-0.03%
2018/08/02	0	0.00	1	244.50	244.50	-1	32,607	0.00%
2018/08/01	0	0.00	1	248.00	248.00	-1	32,821	0.00%
2018/07/31	0	0.00	3	245.67	246.00	-3	32,997	-0.01%
2018/07/30	0	0.00	3	245.00	245.50	-3	32,923	-0.01%
2018/07/27	0	0.00	2	244.00	244.50	-2	33,017	-0.01%
2018/07/25	0	0.00	503	240.60	240.50	-503	33,250	-1.51%	大賣/鉅額交易
2018/07/24	1	241.00	60	240.17	241.00	-59	33,366	-0.18%
2018/07/23	60	241.50	5	241.00	241.00	55	33,482	0.16%
2018/07/20	1	234.00	18	235.39	237.50	-17	33,414	-0.05%
2018/07/18	0	0.00	1	223.50	223.00	-1	32,412	0.00%
2018/07/17	2	222.00	1	223.50	221.50	1	32,829	0.00%
2018/07/16	1	223.50	5	224.00	223.50	-4	34,591	-0.01%
2018/07/13	1	222.50	16	224.41	224.50	-15	34,853	-0.04%
2018/07/12	2	218.25	3	219.17	220.50	-1	35,054	0.00%
2018/07/11	0	0.00	1	219.00	220.00	-1	35,369	0.00%
2018/07/09	1	221.50	15	220.67	221.50	-14	35,335	-0.04%
2018/07/06	1	216.50	3	217.33	217.00	-2	34,988	-0.01%
2018/07/04	1	216.00	1	217.00	216.00	0	34,940	0.00%
2018/07/03	3	216.17	3	217.00	214.50	0	35,262	0.00%
2018/07/02	0.1	215.00	0	0.00	214.00	0.1	35,380	0.00%
2018/06/29	1	216.50	23	215.93	216.50	-22	35,116	-0.06%
2018/06/28	1	211.00	2	212.50	212.00	-1	34,561	0.00%
2018/06/27	20	213.50	1	215.50	213.00	19	34,197	0.06%
2018/06/26	6	215.00	1.1	216.00	214.50	4.9	34,118	0.01%
2018/06/25	9	218.95	1	218.00	218.00	8	33,893	0.02%
2018/06/22	4	227.25	10	226.00	227.50	-6	33,591	-0.02%
2018/06/21	1	226.00	0	0.00	226.50	1	33,470	0.00%
2018/06/20	3	225.50	3	226.17	226.00	0	33,799	0.00%
2018/06/19	6	225.00	2	225.25	225.00	4	33,570	0.01%
2018/06/15	5	225.00	5	225.80	231.00	0	33,033	0.00%
2018/06/14	15	227.93	1	229.50	226.50	14	32,572	0.04%
2018/06/13	1	232.00	6	230.75	232.00	-5	32,313	-0.02%
2018/06/12	3	226.50	0	0.00	229.00	3	32,759	0.01%
2018/06/11	0	226.50	29	225.40	226.00	-29	32,578	-0.09%
2018/06/08	0.4	228.00	5	227.00	227.00	-4.6	32,607	-0.01%
2018/06/07	31	230.53	1	229.00	230.00	30	32,765	0.09%
2018/06/06	0	0.00	1	229.00	230.00	-1	32,750	0.00%
2018/06/05	0	0.00	1	227.50	229.00	-1	32,574	0.00%
2018/06/04	12	228.50	4	228.38	229.00	8	32,455	0.02%
2018/06/01	3	225.17	14	225.46	224.00	-11	32,440	-0.03%
2018/05/31	3	221.83	2	224.00	224.00	1	32,409	0.00%
2018/05/30	27	221.09	2	222.00	221.00	25	31,255	0.08%
2018/05/29	4	225.38	0	0.00	225.00	4	31,011	0.01%
2018/05/28	1	227.00	0	0.00	227.00	1	31,243	0.00%
2018/05/24	0	0.00	0	229.00	229.00	0	31,951	0.00%
2018/05/23	1	230.00	0	229.00	228.50	1	32,176	0.00%
2018/05/22	0	0.00	20	232.42	229.00	-20	32,384	-0.06%
2018/05/21	10	229.90	4	226.38	229.00	6	33,201	0.02%
2018/05/18	14	223.89	1	224.00	223.50	13	33,520	0.04%
2018/05/17	2	228.50	0	0.00	226.50	2	34,144	0.01%
2018/05/16	1	229.00	0	0.00	230.50	1	34,198	0.00%
2018/05/15	1	233.00	5	231.10	230.50	-4	35,284	-0.01%
2018/05/14	1	233.50	2	233.25	233.00	-1	36,592	0.00%
2018/05/11	0	0.00	12	232.00	233.00	-12	36,958	-0.03%
2018/05/10	1	230.50	1	231.50	229.50	0	36,874	0.00%
2018/05/09	8.1	229.57	9	230.83	229.50	-0.9	36,923	0.00%
2018/05/08	0	0.00	2	227.50	228.00	-2	37,064	-0.01%
2018/05/07	0	225.00	0	0.00	223.50	0	37,006	0.00%
2018/05/04	1	223.00	3.1	222.69	223.00	-2.1	37,110	-0.01%
2018/05/02	3	225.33	1	227.50	223.00	2	37,478	0.01%
2018/04/30	0.1	227.50	0	0.00	227.00	0.1	37,532	0.00%
2018/04/27	1	222.50	1	223.50	223.50	0	37,613	0.00%
2018/04/26	4	223.62	1	225.00	222.00	3	37,760	0.01%
2018/04/25	2	225.00	0	0.00	225.00	2	37,796	0.01%
2018/04/24	6	226.17	0.3	228.00	227.00	5.8	37,849	0.02%
2018/04/23	22	226.39	8	225.75	226.50	14	37,800	0.04%
2018/04/20	42	229.44	9	229.56	229.00	33	36,980	0.09%
2018/04/19	3	242.00	9	243.33	244.50	-6	35,299	-0.02%
2018/04/18	2	236.75	0	0.00	238.00	2	35,126	0.01%
2018/04/17	20	240.03	0	0.00	238.00	20	34,926	0.06%
2018/04/13	0	246.00	0	0.00	244.50	0	34,619	0.00%
2018/04/12	10	244.85	0	0.00	245.00	10	34,627	0.03%
2018/04/11	0	248.00	10	247.50	248.00	-10	34,661	-0.03%
2018/04/09	5	245.00	1	246.00	245.00	4	34,854	0.01%
2018/04/03	1	243.52	4	242.75	244.00	-3	34,577	-0.01%
2018/04/02	2	247.25	2	246.25	246.50	0	34,396	0.00%
2018/03/30	0	0.00	2	248.00	246.00	-2	34,655	-0.01%
2018/03/29	1	243.50	1	244.00	244.00	0	34,601	0.00%
2018/03/28	14	245.07	1	246.00	245.00	13	34,075	0.04%
2018/03/27	4	248.13	6	248.75	251.00	-2	33,899	-0.01%
2018/03/26	3	242.01	0	0.00	243.50	3	33,692	0.01%
2018/03/23	6	245.00	0	0.00	245.00	6	33,514	0.02%
2018/03/22	1	250.50	1	250.00	251.50	0	33,070	0.00%
2018/03/21	3	252.50	1	251.50	252.50	2	32,862	0.01%
2018/03/19	1	251.50	1	254.50	255.00	0	33,013	0.00%
2018/03/16	8	251.19	5	251.90	255.00	3	32,954	0.01%
2018/03/15	3	256.17	2.1	256.45	255.00	0.9	32,269	0.00%
2018/03/14	2	256.25	3	256.33	257.00	-1	32,291	0.00%
2018/03/13	4	257.25	4	257.25	259.00	0	32,532	0.00%
2018/03/12	2	254.50	3	253.50	254.00	-1	32,664	0.00%
2018/03/09	1	250.00	1	250.00	250.50	0	32,824	0.00%
2018/03/08	2	251.00	2	251.00	249.50	0	32,997	0.00%
2018/03/07	2	246.75	27	248.02	247.00	-25	33,036	-0.08%
2018/03/06	5	247.80	9	247.78	250.00	-4	33,170	-0.01%
2018/03/05	3	240.83	4	242.00	241.50	-1	34,461	0.00%
2018/03/02	5	239.00	0	0.00	240.00	5	34,446	0.01%
2018/03/01	12	243.96	0	0.00	243.00	12	34,659	0.03%
2018/02/27	2	248.25	1	249.50	246.00	1	34,534	0.00%
2018/02/26	11	246.09	10	246.55	246.50	1	34,040	0.00%
2018/02/22	5	241.40	0	0.00	239.50	5	33,593	0.01%
2018/02/21	9	242.61	7	242.93	242.50	2	33,281	0.01%
2018/02/12	1	236.00	0	0.00	236.50	1	32,361	0.00%
2018/02/09	7	229.65	8	231.06	232.50	-1	32,079	0.00%
2018/02/08	1	239.01	0	0.00	238.50	1	31,259	0.00%
2018/02/07	19	243.24	11	242.73	240.00	8	31,221	0.03%
2018/02/06	18	237.53	5	240.50	239.00	13	30,169	0.04%
2018/02/05	2.1	251.17	6	252.83	253.00	-3.9	28,665	-0.01%
2018/02/01	4	259.50	7	260.14	259.50	-3	28,051	-0.01%
2018/01/31	3	255.83	17	254.91	255.00	-14	27,779	-0.05%
2018/01/30	3	253.84	1	255.50	253.00	2	27,379	0.01%
2018/01/29	2	260.00	3	258.17	258.50	-1	27,115	0.00%
2018/01/26	1	254.51	1.5	255.33	255.00	-0.5	26,890	0.00%
2018/01/25	3.1	258.16	1	260.00	258.00	2.1	26,495	0.01%
2018/01/24	8	258.56	11.2	258.49	258.00	-3.2	26,090	-0.01%
2018/01/23	1	264.00	10.4	264.23	266.00	-9.4	25,771	-0.04%
2018/01/22	1	259.00	1.8	259.95	261.50	-0.8	25,676	0.00%
2018/01/19	26	255.08	30	253.02	255.50	-4	25,252	-0.02%
2018/01/18	4	247.88	9	247.06	248.50	-5	24,628	-0.02%
2018/01/17	2	241.25	3	240.83	242.00	-1	24,080	0.00%
2018/01/16	2	239.25	6.5	239.23	240.50	-4.5	23,694	-0.02%
2018/01/11	0	0.00	0	235.00	235.00	0	23,580	0.00%
2018/01/10	1	237.00	0	0.00	236.50	1	23,554	0.00%
2018/01/08	1	241.50	1	242.00	242.00	0	23,468	0.00%
2018/01/05	0	0.00	4	239.25	240.00	-4	23,517	-0.02%
2018/01/04	1	238.50	1	239.50	239.50	0	23,848	0.00%
2018/01/03	6	237.00	1	237.50	237.00	5	24,422	0.02%
2018/01/02	3	232.50	4	232.13	232.50	-1	24,194	0.00%