台積電 (2330)-統一-土城券商分點個股進出

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
786
漲跌
▲6
漲幅
+0.77%
成交量
32,580張
產業
上市半導體類股
9602人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－統一-土城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-土城券商分點個股進出
統一-土城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
2024/05/06	0	0.00	9	792.10	786.00	-9	42,386	-0.02%
2024/05/03	0.3	778.69	0.5	777.00	780.00	-0.2	42,528	0.00%
2024/05/02	12.3	775.70	1	772.00	772.00	11.3	42,896	0.03%
2024/04/30	0.1	795.00	4.1	797.36	790.00	-4	42,664	-0.01%
2024/04/29	0.2	792.44	5.3	793.32	795.00	-5.1	42,697	-0.01%
2024/04/26	0	782.00	3.2	787.71	782.00	-3.2	43,335	-0.01%
2024/04/25	3.1	766.76	1	766.00	766.00	2.1	45,474	0.00%
2024/04/24	0	781.83	7.7	778.34	783.00	-7.7	45,451	-0.02%
2024/04/23	0.5	757.31	2.3	756.04	754.00	-1.8	45,504	0.00%
2024/04/22	4.3	745.70	0.1	752.00	742.00	4.2	45,451	0.01%
2024/04/19	28.1	758.67	1.1	759.36	750.00	27	45,029	0.06%
2024/04/18	0.6	798.88	1	810.00	804.00	-0.4	43,123	0.00%
2024/04/17	1	795.10	1.2	803.91	804.00	-0.1	42,797	0.00%
2024/04/16	7.2	793.22	2.1	792.05	788.00	5.1	42,440	0.01%
2024/04/15	4.9	808.53	1.1	809.22	806.00	3.8	41,990	0.01%
2024/04/12	5.2	821.78	3.1	824.04	818.00	2	41,638	0.00%
2024/04/11	0.1	818.51	0.1	816.07	820.00	-0.1	41,415	0.00%
2024/04/10	5.2	815.37	1.7	817.20	815.00	3.5	41,251	0.01%
2024/04/09	2.2	811.36	11.7	809.76	819.00	-9.5	41,412	-0.02%
2024/04/08	1	787.00	1.2	785.67	783.00	-0.2	40,900	0.00%
2024/04/03	1	778.17	0.2	783.00	780.00	0.9	40,670	0.00%
2024/04/02	0.1	789.00	4.6	787.45	790.00	-4.5	40,580	-0.01%
2024/04/01	1.1	770.37	0	780.00	770.00	1.1	40,503	0.00%
2024/03/29	1	778.00	0	776.00	779.00	1	40,421	0.00%
2024/03/28	4.2	771.51	1	769.00	769.00	3.2	40,274	0.01%
2024/03/27	2	781.00	0	0.00	779.00	2	40,132	0.01%
2024/03/26	0.1	783.91	1.2	790.18	782.00	-1.1	40,235	0.00%
2024/03/25	1	780.05	0	0.00	780.00	1	40,186	0.00%
2024/03/22	0.6	779.29	0	0.00	785.00	0.6	40,326	0.00%
2024/03/21	0	781.00	5.4	781.09	784.00	-5.4	40,250	-0.01%
2024/03/20	1.8	757.22	0.2	759.57	758.00	1.5	40,390	0.00%
2024/03/19	0.8	759.69	0	0.00	762.00	0.8	40,358	0.00%
2024/03/18	0	765.00	1.2	762.03	764.00	-1.2	40,239	0.00%
2024/03/15	5.6	770.26	0.1	763.00	753.00	5.5	40,003	0.01%
2024/03/14	0.1	781.17	1.4	774.12	784.00	-1.3	39,238	0.00%
2024/03/13	1	780.00	4	781.00	779.00	-3	39,097	-0.01%
2024/03/12	7	760.00	4.7	764.26	770.00	2.4	38,832	0.01%
2024/03/11	7.7	767.81	4.3	767.31	766.00	3.4	38,223	0.01%
2024/03/08	8.4	787.27	7.3	784.35	784.00	1.1	37,515	0.00%
2024/03/07	3.1	763.04	14	761.38	760.00	-10.9	36,513	-0.03%
2024/03/06	5.1	729.63	7.4	726.75	735.00	-2.2	35,786	-0.01%
2024/03/05	2.2	734.79	6.1	732.85	730.00	-3.9	35,845	-0.01%
2024/03/04	3.1	721.62	20.9	720.32	725.00	-17.9	35,187	-0.05%
2024/03/01	1.1	691.88	0	0.00	689.00	1.1	34,147	0.00%
2024/02/29	1.1	688.22	1.1	690.55	690.00	0	34,066	0.00%
2024/02/27	1.1	694.13	2	696.04	698.00	-0.9	33,328	0.00%
2024/02/26	0	697.00	0	699.00	698.00	0	33,020	0.00%
2024/02/23	2	697.51	4.1	699.99	697.00	-2.1	32,906	-0.01%
2024/02/22	0.2	687.67	3.1	691.02	692.00	-2.9	32,731	-0.01%
2024/02/21	3.6	680.07	0	0.00	681.00	3.6	32,546	0.01%
2024/02/20	1	683.04	12	685.33	687.00	-11	32,404	-0.03%
2024/02/19	0.1	679.62	0	682.00	678.00	0.1	32,373	0.00%
2024/02/16	2.1	688.04	0.2	686.00	683.00	1.9	32,637	0.01%
2024/02/15	3.2	704.56	26.8	699.85	697.00	-23.6	32,260	-0.07%
2024/02/05	1	641.01	5.7	643.60	646.00	-4.7	31,111	-0.02%
2024/02/02	1	631.97	1	635.00	635.00	0	30,594	0.00%
2024/02/01	1.3	622.36	0	0.00	628.00	1.3	30,374	0.00%
2024/01/31	5.8	630.13	0	0.00	628.00	5.8	29,881	0.02%
2024/01/30	0.1	643.04	1.2	645.15	642.00	-1.1	29,440	0.00%
2024/01/29	0.2	645.00	0.2	644.96	648.00	0	29,324	0.00%
2024/01/26	1.3	644.54	5.5	643.79	644.00	-4.2	29,119	-0.01%
2024/01/25	1.1	639.09	19	639.39	642.00	-17.9	28,924	-0.06%
2024/01/24	0.1	627.00	1	628.01	627.00	-0.9	28,285	0.00%
2024/01/23	0	0.00	2.6	626.11	628.00	-2.6	28,269	-0.01%
2024/01/22	1	630.00	1.9	626.07	626.00	-0.9	27,943	0.00%
2024/01/19	2	622.45	34	620.58	626.00	-32	27,121	-0.12%
2024/01/18	0	587.00	1	587.96	588.00	-1	24,908	0.00%
2024/01/17	0	581.00	0	583.00	581.00	0	24,732	0.00%
2024/01/16	2	581.00	2.1	584.05	580.00	-0.1	24,272	0.00%
2024/01/15	0	589.00	1	588.00	586.00	-1	24,197	0.00%
2024/01/12	1.5	584.00	4.2	585.72	584.00	-2.7	24,611	-0.01%
2024/01/11	2.1	588.84	1.1	587.82	586.00	1	24,717	0.00%
2024/01/10	0.1	582.00	2	583.50	584.00	-1.9	24,757	-0.01%
2024/01/09	0	0.00	8.3	584.44	586.00	-8.3	24,846	-0.03%
2024/01/08	0	0.00	2	582.50	583.00	-2	24,802	-0.01%
2024/01/05	1.1	576.00	0	0.00	576.00	1.1	25,025	0.00%
2024/01/04	0	0.00	1	580.00	580.00	-1	25,291	0.00%
2024/01/03	4.2	579.48	0	0.00	578.00	4.2	25,813	0.02%
2024/01/02	0	0.00	4	590.50	593.00	-4	25,450	-0.02%
2023/12/29	0	0.00	1.3	591.84	593.00	-1.3	25,432	0.00%
2023/12/28	0	0.00	3.8	591.25	593.00	-3.8	25,597	-0.01%
2023/12/27	0	0.00	11.7	589.86	592.00	-11.7	25,414	-0.05%
2023/12/26	2	585.00	9	585.56	586.00	-7	25,282	-0.03%
2023/12/22	0	0.00	0	580.00	582.00	0	25,464	0.00%
2023/12/21	2.3	577.40	0	0.00	577.00	2.3	25,591	0.01%
2023/12/20	0	0.00	0.1	585.00	585.00	-0.1	25,461	0.00%
2023/12/18	0	0.00	0.1	581.00	585.00	-0.1	25,370	0.00%
2023/12/15	0	582.00	6.1	585.96	585.00	-6.1	25,345	-0.02%
2023/12/14	0	0.00	4.7	581.02	582.00	-4.7	24,755	-0.02%
2023/12/13	0	577.00	0.2	577.00	577.00	-0.2	24,710	0.00%
2023/12/12	1	576.00	1.1	579.95	578.00	-0.1	25,035	0.00%
2023/12/11	0	0.00	0	573.00	574.00	0	24,831	0.00%
2023/12/08	1.1	571.92	1.2	576.83	570.00	-0.1	24,645	0.00%
2023/12/07	0.1	567.86	0	0.00	566.00	0.1	24,353	0.00%
2023/12/06	0	0.00	1.1	571.00	570.00	-1.1	24,250	0.00%
2023/12/05	1.1	568.99	0	0.00	570.00	1.1	24,146	0.00%
2023/12/04	2.1	573.48	0	0.00	574.00	2.1	24,120	0.01%
2023/12/01	0	0.00	1.1	578.91	579.00	-1.1	23,907	0.00%
2023/11/30	0	572.00	0	0.00	577.00	0	23,643	0.00%
2023/11/29	5.1	572.00	1	578.00	574.00	4.1	23,015	0.02%
2023/11/28	1	569.00	0	574.00	575.00	1	22,828	0.00%
2023/11/27	1.1	569.36	0	0.00	568.00	1.1	23,063	0.00%
2023/11/24	0	0.00	1.3	577.00	575.00	-1.3	23,006	-0.01%
2023/11/23	1	576.98	1.1	576.00	578.00	-0.1	23,014	0.00%
2023/11/22	0.1	575.57	0	0.00	577.00	0.1	22,923	0.00%
2023/11/21	0	0.00	5.9	584.27	585.00	-5.9	22,959	-0.03%
2023/11/20	0	0.00	0.2	576.11	577.00	-0.2	22,748	0.00%
2023/11/17	0	580.00	1.3	580.22	580.00	-1.3	22,725	-0.01%
2023/11/16	0	581.00	2.1	581.00	583.00	-2.1	22,602	-0.01%
2023/11/15	1	576.04	75.9	579.10	581.00	-74.9	22,408	-0.33%
2023/11/14	0	0.00	8.4	574.18	572.00	-8.4	21,864	-0.04%
2023/11/13	3.1	574.84	10.5	574.15	571.00	-7.4	21,885	-0.03%
2023/11/10	0.1	559.00	2.1	556.88	557.00	-2	21,625	-0.01%
2023/11/09	0.2	553.75	0.2	553.53	557.00	0	21,644	0.00%
2023/11/08	0	555.00	2.4	556.28	556.00	-2.3	21,773	-0.01%
2023/11/07	0	0.00	4.1	554.19	555.00	-4.1	21,811	-0.02%
2023/11/06	0	0.00	3.4	555.54	550.00	-3.4	21,863	-0.02%
2023/11/03	0	0.00	1.8	547.51	549.00	-1.8	21,616	-0.01%
2023/11/02	0.1	540.00	5.1	542.39	547.00	-5	21,676	-0.02%
2023/11/01	0	530.00	0	0.00	528.00	0	21,426	0.00%
2023/10/31	1.4	528.78	0	0.00	529.00	1.4	21,637	0.01%
2023/10/30	3.1	530.10	0	0.00	532.00	3.1	21,635	0.01%
2023/10/27	0.2	534.00	1	534.00	533.00	-0.8	21,549	0.00%
2023/10/26	7.9	531.75	0.1	533.00	531.00	7.8	21,691	0.04%
2023/10/25	1.2	546.25	0	0.00	544.00	1.2	21,530	0.01%
2023/10/24	0.1	545.00	4.1	544.00	544.00	-4	21,458	-0.02%
2023/10/23	1	546.00	0	0.00	544.00	1	21,430	0.00%
2023/10/20	0	550.00	7.5	552.71	556.00	-7.4	21,377	-0.03%
2023/10/19	0	0.00	3.4	546.16	546.00	-3.4	21,032	-0.02%
2023/10/18	5	543.00	5	543.60	540.00	0	21,428	0.00%
2023/10/17	0.1	550.00	0.6	550.00	551.00	-0.5	21,240	0.00%
2023/10/16	1	544.01	1	544.00	545.00	0	21,309	0.00%
2023/10/13	0	550.00	0.8	550.74	553.00	-0.8	21,326	0.00%
2023/10/12	0	0.00	12.1	548.13	550.00	-12.1	21,037	-0.06%
2023/10/11	0	0.00	18.7	542.37	544.00	-18.7	20,854	-0.09%
2023/10/06	1	531.96	1	531.00	532.00	0	20,500	0.00%
2023/10/04	8.1	520.21	0	0.00	520.00	8.1	20,386	0.04%
2023/10/03	0	530.50	0	0.00	529.00	0	20,221	0.00%
2023/10/02	0	532.00	0.4	532.25	533.00	-0.4	20,293	0.00%
2023/09/28	1.2	523.79	1	523.00	523.00	0.2	20,345	0.00%
2023/09/27	0.2	522.00	0	0.00	522.00	0.2	20,265	0.00%
2023/09/26	2.8	520.98	2	519.00	519.00	0.8	20,271	0.00%
2023/09/25	0	0.00	21	527.52	525.00	-21	20,079	-0.10%
2023/09/22	101.3	523.75	0	524.00	522.00	101.3	20,171	0.50%	大買/鉅額交易
2023/09/21	10.9	527.84	0	0.00	527.00	10.9	19,970	0.05%
2023/09/20	7	536.67	0	0.00	535.00	7	19,742	0.04%
2023/09/19	14.6	538.74	0	0.00	538.00	14.6	19,690	0.07%
2023/09/18	8.3	544.84	0	0.00	540.00	8.3	19,827	0.04%
2023/09/15	1	550.00	1.1	557.47	558.00	-0.1	19,578	0.00%
2023/09/14	0	0.00	11.3	546.38	550.00	-11.3	19,139	-0.06%
2023/09/13	0	545.00	2	545.50	541.00	-2	19,092	-0.01%
2023/09/12	4.3	537.18	0	0.00	544.00	4.3	19,458	0.02%
2023/09/11	7.5	537.84	2	536.50	536.00	5.5	19,647	0.03%
2023/09/08	5.3	537.07	0	0.00	539.00	5.3	19,796	0.03%
2023/09/07	5.3	544.06	0	0.00	542.00	5.3	20,476	0.03%
2023/09/06	1	550.02	0	0.00	550.00	1	20,571	0.00%
2023/09/05	1	552.00	0	0.00	552.00	1	20,653	0.00%
2023/09/04	0	0.00	2	552.50	557.00	-2	20,834	-0.01%
2023/09/01	0	0.00	1	548.00	548.00	-1	21,135	0.00%
2023/08/31	3.1	549.71	1	552.00	549.00	2.1	21,244	0.01%
2023/08/30	0.1	557.50	3.1	558.03	555.00	-3	20,850	-0.01%
2023/08/29	1	549.00	0	0.00	552.00	1	21,101	0.00%
2023/08/28	1	552.00	0	0.00	549.00	1	21,334	0.00%
2023/08/25	8.7	548.89	0	0.00	546.00	8.7	22,536	0.04%
2023/08/24	1.1	561.89	10.1	561.36	564.00	-9	22,803	-0.04%
2023/08/23	0	549.00	6.4	548.33	552.00	-6.4	23,325	-0.03%
2023/08/22	0	541.00	0	0.00	541.00	0	24,576	0.00%
2023/08/21	3.1	535.67	0.2	540.00	537.00	2.9	25,396	0.01%
2023/08/18	0.1	541.37	0	0.00	539.00	0.1	25,437	0.00%
2023/08/17	2	539.54	0	0.00	544.00	2	25,471	0.01%
2023/08/16	2.7	538.84	0	0.00	542.00	2.7	25,376	0.01%
2023/08/15	0.3	543.35	0	542.00	542.00	0.3	25,440	0.00%
2023/08/14	8.6	538.91	0.2	540.67	541.00	8.4	25,923	0.03%
2023/08/11	3.8	549.56	0	0.00	546.00	3.8	26,265	0.01%
2023/08/10	1.2	551.21	0.1	552.00	551.00	1.1	26,324	0.00%
2023/08/09	0.3	554.03	0	0.00	554.00	0.3	26,248	0.00%
2023/08/08	3.8	554.13	1	553.00	552.00	2.8	26,315	0.01%
2023/08/07	0	0.00	2	559.50	558.00	-2	26,222	-0.01%
2023/08/04	6.7	554.42	0	555.00	554.00	6.7	26,296	0.03%
2023/08/02	2.5	560.14	1	559.00	561.00	1.5	26,129	0.01%
2023/08/01	0	566.14	0	0.00	567.00	0	25,890	0.00%
2023/07/31	3.3	565.59	0	568.00	565.00	3.3	25,744	0.01%
2023/07/28	2	569.00	1.3	570.47	567.00	0.7	25,560	0.00%
2023/07/27	2	568.50	0.2	569.00	569.00	1.8	25,440	0.01%
2023/07/26	0.4	566.33	2	568.50	566.00	-1.6	25,492	-0.01%
2023/07/25	1.1	568.39	3	567.00	569.00	-1.9	25,684	-0.01%
2023/07/24	1.6	561.83	0	0.00	558.00	1.6	25,850	0.01%
2023/07/21	9.1	560.02	1	560.00	560.00	8.1	25,950	0.03%
2023/07/20	1.1	580.94	0	583.00	579.00	1.1	25,786	0.00%
2023/07/19	0	581.67	0	0.00	581.00	0	25,816	0.00%
2023/07/18	1.3	581.53	0.2	587.00	581.00	1.1	25,858	0.00%
2023/07/17	0.1	587.78	2.4	589.67	591.00	-2.3	25,796	-0.01%
2023/07/14	1	588.98	2	589.00	591.00	-1	25,918	0.00%
2023/07/13	1.1	588.00	3.2	587.38	585.00	-2.1	25,786	-0.01%
2023/07/12	1.1	575.00	0	0.00	578.00	1.1	25,606	0.00%
2023/07/11	1.1	572.04	2.1	575.44	577.00	-0.9	25,648	0.00%
2023/07/10	0.2	567.60	1	572.00	565.00	-0.8	25,775	0.00%
2023/07/07	3.1	566.74	0.1	567.00	565.00	3	25,865	0.01%
2023/07/06	4.3	567.89	0	0.00	565.00	4.3	25,930	0.02%
2023/07/05	0	580.00	0	0.00	582.00	0	25,578	0.00%
2023/07/04	0	584.00	2.4	584.16	585.00	-2.4	25,472	-0.01%
2023/07/03	2	577.50	1	580.00	579.00	1	25,609	0.00%
2023/06/30	5.1	571.94	0	0.00	576.00	5.1	25,755	0.02%
2023/06/29	0.1	573.00	0	0.00	573.00	0.1	25,697	0.00%
2023/06/28	0	0.00	0.2	574.00	574.00	-0.2	25,703	0.00%
2023/06/27	1.1	573.91	1.2	571.00	572.00	-0.1	25,687	0.00%
2023/06/26	1.2	574.20	2	576.50	574.00	-0.8	25,597	0.00%
2023/06/21	3.2	579.66	2	580.00	581.00	1.2	25,510	0.00%
2023/06/20	0	0.00	0	583.00	583.00	0	25,594	0.00%
2023/06/19	0.1	584.00	0.1	583.00	583.00	0	26,029	0.00%
2023/06/16	1	587.00	2.5	584.71	589.00	-1.5	26,095	-0.01%
2023/06/15	1.1	590.80	4.2	589.38	591.00	-3.2	25,657	-0.01%
2023/06/14	0.1	589.82	0.6	588.00	590.00	-0.4	25,753	0.00%
2023/06/13	3	593.00	12.8	591.35	593.00	-9.8	25,726	-0.04%
2023/06/12	0.1	572.00	3.3	573.26	574.00	-3.2	25,178	-0.01%
2023/06/09	1	565.00	0.1	564.00	565.00	0.9	25,079	0.00%
2023/06/08	3	561.42	0.1	563.00	559.00	2.9	25,120	0.01%
2023/06/07	0.1	564.00	13.2	565.38	568.00	-13.1	25,136	-0.05%
2023/06/06	1	557.00	1	557.09	560.00	0	25,036	0.00%
2023/06/05	1	556.99	0	0.00	555.00	1	25,107	0.00%
2023/06/02	1.2	561.27	0.5	560.71	562.00	0.7	25,241	0.00%
2023/06/01	0	551.00	2	551.00	551.00	-2	25,103	-0.01%
2023/05/31	1	557.99	12.6	558.92	558.00	-11.5	25,083	-0.05%
2023/05/30	0	0.00	3.3	565.85	566.00	-3.3	24,007	-0.01%
2023/05/29	2.1	567.93	49.3	569.43	568.00	-47.3	23,997	-0.20%
2023/05/26	46.2	563.76	14.5	565.19	566.00	31.7	23,782	0.13%
2023/05/25	1	540.00	81.3	540.12	543.00	-80.3	22,609	-0.36%
2023/05/24	1	525.00	0.2	525.77	525.00	0.8	21,955	0.00%
2023/05/23	0	0.00	2.2	527.94	530.00	-2.2	21,862	-0.01%
2023/05/22	0	529.79	0.2	529.00	531.00	-0.2	21,870	0.00%
2023/05/19	0	0.00	11.2	531.04	532.00	-11.2	22,050	-0.05%
2023/05/18	0	0.00	5	529.14	530.00	-5	22,015	-0.02%
2023/05/17	1	514.00	4.3	519.36	519.00	-3.3	22,326	-0.01%
2023/05/16	0.2	504.05	4.2	506.43	505.00	-4	22,000	-0.02%
2023/05/12	0.2	500.55	0	0.00	496.00	0.2	22,278	0.00%
2023/05/11	0.2	500.55	0	0.00	499.00	0.2	22,285	0.00%
2023/05/10	0.1	501.19	0.1	504.00	503.00	0	22,646	0.00%
2023/05/09	0	0.00	1.1	507.00	510.00	-1.1	22,723	0.00%
2023/05/08	0	0.00	1	504.00	504.00	-1	22,966	0.00%
2023/05/05	1	500.01	0	500.00	500.00	1	23,305	0.00%
2023/05/04	3.1	498.68	0.6	498.50	498.00	2.5	23,897	0.01%
2023/05/03	0.3	497.74	6	497.50	496.00	-5.7	24,239	-0.02%
2023/05/02	0	501.22	1	499.50	501.00	-1	25,256	0.00%
2023/04/28	3.2	500.00	1.3	499.20	502.00	1.9	27,073	0.01%
2023/04/27	2.3	491.51	1.2	491.31	493.50	1.1	27,121	0.00%
2023/04/26	8.7	493.13	5	492.20	491.50	3.7	27,201	0.01%
2023/04/25	6.7	499.87	0.1	503.00	498.00	6.7	27,974	0.02%
2023/04/24	0.3	507.44	2.2	507.00	507.00	-1.9	27,708	-0.01%
2023/04/21	2.1	511.10	1	516.00	511.00	1.1	27,776	0.00%
2023/04/20	0	513.00	1.8	512.56	513.00	-1.8	27,903	-0.01%
2023/04/19	3.6	510.69	1	512.00	510.00	2.6	28,393	0.01%
2023/04/18	0	517.50	0.2	517.67	515.00	-0.2	28,390	0.00%
2023/04/17	0.2	516.12	0.1	516.00	520.00	0	28,529	0.00%
2023/04/14	1.1	518.06	1	517.00	516.00	0.1	28,605	0.00%
2023/04/13	2.4	513.08	0	0.00	510.00	2.4	28,552	0.01%
2023/04/12	1.3	519.83	1.2	519.19	520.00	0.1	28,488	0.00%
2023/04/11	0.2	524.81	0	0.00	524.00	0.2	28,475	0.00%
2023/04/10	0.3	529.48	0	0.00	529.00	0.3	28,640	0.00%
2023/04/07	0.1	530.00	3	530.99	531.00	-3	28,687	-0.01%
2023/04/06	0.1	529.00	14	529.71	530.00	-13.9	28,691	-0.05%
2023/03/30	0	0.00	0.2	533.95	535.00	-0.2	28,524	0.00%
2023/03/29	1	530.00	0.1	527.23	530.00	0.9	28,807	0.00%
2023/03/28	3.4	525.32	0	0.00	525.00	3.4	29,037	0.01%
2023/03/27	1	534.01	3	533.01	531.00	-2	29,101	-0.01%
2023/03/24	2.1	537.48	3.1	538.32	539.00	-1	29,626	0.00%
2023/03/23	1.4	531.00	89.2	530.72	538.00	-87.8	29,664	-0.30%
2023/03/22	80.1	532.00	14.1	529.98	533.00	66	29,729	0.22%
2023/03/21	0	0.00	1	516.00	517.00	-1	29,578	0.00%
2023/03/20	2	511.00	0	0.00	512.00	2	29,623	0.01%
2023/03/17	0	0.00	4	515.00	518.00	-4	29,857	-0.01%
2023/03/16	0	0.00	2	506.00	505.00	-2	29,759	-0.01%
2023/03/15	0	513.00	0	0.00	511.00	0	30,002	0.00%
2023/03/14	0.1	511.03	6	511.00	510.00	-5.9	30,291	-0.02%
2023/03/13	0.1	510.50	0.5	515.00	516.00	-0.4	30,423	0.00%
2023/03/10	14.5	514.31	0.4	513.00	513.00	14.1	30,537	0.05%
2023/03/09	0	0.00	4	525.00	522.00	-4	30,832	-0.01%
2023/03/08	3	519.00	0	0.00	521.00	3	31,424	0.01%
2023/03/07	0	524.00	1.3	524.25	524.00	-1.3	31,652	0.00%
2023/03/06	1.1	519.01	3.1	521.29	521.00	-2	31,886	-0.01%
2023/03/03	1	517.00	0	0.00	516.00	1	32,186	0.00%
2023/03/02	0	517.46	120	518.25	519.00	-120	32,254	-0.37%	大賣/鉅額交易
2023/03/01	121.3	519.87	6	515.50	522.00	115.3	32,536	0.35%	大買/鉅額交易
2023/02/24	2	514.55	1.4	521.29	511.00	0.6	32,498	0.00%
2023/02/23	0	513.75	1	520.00	518.00	-1	32,298	0.00%
2023/02/22	5.6	506.21	0	0.00	507.00	5.6	32,473	0.02%
2023/02/21	3.4	515.30	0.3	515.96	516.00	3.1	32,815	0.01%
2023/02/20	1	514.08	5.1	517.37	517.00	-4	34,018	-0.01%
2023/02/17	7.8	518.88	1	517.00	518.00	6.8	35,571	0.02%
2023/02/16	1	526.00	2.2	529.66	528.00	-1.2	36,136	0.00%
2023/02/15	29.6	526.46	152.1	527.20	525.00	-122.4	36,969	-0.33%	大賣/鉅額交易
2023/02/14	21	544.90	1.3	544.73	545.00	19.7	36,474	0.05%
2023/02/13	3.1	539.65	3	541.00	541.00	0.1	36,980	0.00%
2023/02/10	125	543.07	10.6	543.83	545.00	114.5	37,131	0.31%	大買/鉅額交易
2023/02/09	0.1	538.73	0.7	538.39	540.00	-0.5	37,247	0.00%
2023/02/08	0.1	537.00	82.7	538.00	540.00	-82.6	37,407	-0.22%
2023/02/07	113.2	523.33	1.1	523.36	523.00	112.1	37,484	0.30%	大買/鉅額交易
2023/02/06	2.6	531.12	0	0.00	526.00	2.6	37,468	0.01%
2023/02/03	1	539.97	13.8	539.28	542.00	-12.8	37,646	-0.03%
2023/02/02	0	539.00	36.4	539.08	540.00	-36.4	37,759	-0.10%
2023/02/01	1.1	526.05	2.1	527.48	530.00	-1	37,711	0.00%
2023/01/31	1.3	524.99	222.7	526.53	522.00	-221.3	37,910	-0.58%	大賣/鉅額交易
2023/01/30	440.3	537.95	311	538.36	543.00	129.4	37,683	0.34%	大買/大賣/鉅額交易
2023/01/17	0.1	500.00	62.5	502.96	503.00	-62.4	36,883	-0.17%
2023/01/16	10	504.00	21.4	505.78	505.00	-11.3	37,198	-0.03%
2023/01/13	121.2	500.05	109.4	505.14	500.00	11.8	37,224	0.03%	大買/大賣/
2023/01/12	80.1	486.50	5.2	485.98	486.50	74.9	36,813	0.20%
2023/01/11	6	482.75	12.2	484.15	484.50	-6.2	37,236	-0.02%
2023/01/10	0	483.50	64	484.95	486.00	-64	37,553	-0.17%
2023/01/09	60.1	473.00	27.6	474.56	481.00	32.4	37,698	0.09%
2023/01/06	4.3	456.65	1	458.00	458.50	3.3	37,829	0.01%
2023/01/05	1	457.98	3.4	456.51	458.50	-2.4	38,114	-0.01%
2023/01/04	0	452.80	3	453.34	449.50	-3	38,613	-0.01%
2023/01/03	0.2	447.04	1	452.94	453.00	-0.9	39,888	0.00%
2022/12/30	3.2	452.47	3.6	452.56	448.50	-0.4	40,170	0.00%
2022/12/29	8.3	444.00	7	446.14	446.00	1.3	40,314	0.00%
2022/12/28	3.3	447.55	1	446.50	451.00	2.3	40,705	0.01%
2022/12/27	0	0.00	1	460.50	457.00	-1	40,835	0.00%
2022/12/26	1.1	456.88	0	0.00	456.50	1.1	41,264	0.00%
2022/12/23	10	456.46	3	456.00	455.00	7	41,920	0.02%
2022/12/22	3	466.00	5.2	467.14	468.00	-2.2	42,189	-0.01%
2022/12/21	4.1	460.37	3	460.33	459.00	1.1	42,527	0.00%
2022/12/20	5.5	459.33	10.2	459.69	457.50	-4.7	42,340	-0.01%
2022/12/19	3.3	467.00	0	0.00	466.50	3.3	42,359	0.01%
2022/12/16	7.3	467.91	0	0.00	471.00	7.3	42,503	0.02%
2022/12/14	0.1	480.50	2	480.00	480.50	-1.9	42,204	0.00%
2022/12/13	7.4	473.87	1	473.00	471.50	6.4	42,024	0.02%
2022/12/12	1.8	474.96	0	0.00	475.00	1.8	41,755	0.00%
2022/12/09	0.3	481.50	1	482.00	481.50	-0.7	42,057	0.00%
2022/12/08	3.2	473.49	0.2	472.27	471.50	3	42,010	0.01%
2022/12/07	7.2	477.45	5.1	481.78	475.00	2.1	41,933	0.00%
2022/12/06	1.1	486.92	0.4	487.00	478.00	0.7	41,599	0.00%
2022/12/05	1.1	492.33	1	496.00	489.00	0.1	41,283	0.00%
2022/12/02	12.2	493.13	9.1	493.99	492.50	3.2	41,276	0.01%
2022/12/01	5.3	503.88	10.2	502.41	498.50	-4.9	41,382	-0.01%
2022/11/30	3	487.33	6	485.33	490.00	-3	40,964	-0.01%
2022/11/29	3.2	475.82	12.1	482.49	487.00	-8.9	40,277	-0.02%
2022/11/28	9.4	485.09	2.1	484.95	480.50	7.3	40,140	0.02%
2022/11/25	0.3	495.45	5.2	496.96	498.00	-4.9	40,144	-0.01%
2022/11/24	1.1	493.64	6.6	493.94	496.00	-5.5	40,134	-0.01%
2022/11/23	3.2	491.53	3.1	493.30	492.00	0.1	40,081	0.00%
2022/11/22	6.1	482.20	5.2	483.83	491.00	0.9	39,966	0.00%
2022/11/21	3.1	482.20	2.2	485.10	482.00	0.9	39,560	0.00%
2022/11/18	3.1	489.68	3	491.84	487.00	0.1	39,221	0.00%
2022/11/17	3.4	480.92	7.1	481.02	485.00	-3.7	38,864	-0.01%
2022/11/16	23.1	489.60	30.7	486.95	487.00	-7.6	38,432	-0.02%
2022/11/15	14	473.72	159.6	465.91	480.00	-145.6	37,352	-0.39%	大賣/鉅額交易
2022/11/14	7.2	445.76	9.7	446.94	445.00	-2.5	35,699	-0.01%
2022/11/11	141.1	440.49	25.7	439.40	441.50	115.4	34,964	0.33%	大買/鉅額交易
2022/11/10	1.1	406.77	2.2	408.50	407.50	-1.1	34,084	0.00%
2022/11/09	10.5	412.95	13.2	411.45	417.00	-2.8	33,896	-0.01%
2022/11/08	1	397.50	5.2	398.35	399.00	-4.2	33,380	-0.01%
2022/11/07	1	387.52	5.2	390.81	390.00	-4.2	33,175	-0.01%
2022/11/04	12.2	381.08	5	383.00	382.00	7.2	32,981	0.02%
2022/11/03	4	384.56	0	0.00	384.00	4	32,855	0.01%
2022/11/02	0	391.31	2	389.55	395.00	-2	32,546	-0.01%
2022/11/01	0.2	390.34	1.1	389.62	391.50	-0.9	32,493	0.00%
2022/10/31	1.2	385.46	3.3	388.77	390.00	-2.1	32,349	-0.01%
2022/10/28	3.3	378.67	1	380.00	379.50	2.3	32,143	0.01%
2022/10/27	4.6	387.88	6.3	386.50	385.50	-1.7	31,934	-0.01%
2022/10/26	2.3	371.81	5	377.01	376.00	-2.7	31,837	-0.01%
2022/10/25	17.5	375.23	5	376.71	371.00	12.5	31,259	0.04%
2022/10/24	21.4	390.43	143.1	394.87	387.00	-121.7	30,471	-0.40%	大賣/鉅額交易
2022/10/21	1.3	393.85	0	0.00	389.50	1.3	30,258	0.00%
2022/10/20	124.5	389.95	4	391.00	397.50	120.5	29,946	0.40%	大買/鉅額交易
2022/10/19	10.4	399.05	100	403.20	395.50	-89.6	29,365	-0.31%
2022/10/18	100	401.00	0	0.00	407.00	100	28,847	0.35%
2022/10/17	5.3	399.52	1	400.00	397.00	4.3	28,600	0.02%
2022/10/14	4.1	413.23	113.5	414.07	412.00	-109.4	28,282	-0.39%	大賣/鉅額交易
2022/10/13	108.4	395.29	9.2	399.65	395.00	99.2	27,964	0.35%	大買/
2022/10/12	4.1	398.30	2	397.75	397.50	2.1	27,663	0.01%
2022/10/11	44.1	407.60	14.4	409.70	401.50	29.7	27,423	0.11%
2022/10/07	5.5	440.44	0	0.00	438.00	5.5	26,691	0.02%
2022/10/06	0.2	448.24	3.5	449.95	451.00	-3.3	26,693	-0.01%
2022/10/05	7.5	447.78	10.6	447.59	445.00	-3.1	26,921	-0.01%
2022/10/04	3.1	430.00	2	429.25	429.00	1.1	26,530	0.00%
2022/10/03	8.4	418.64	1	418.00	417.00	7.4	26,223	0.03%
2022/09/30	6.3	424.26	0	425.00	422.00	6.3	26,254	0.02%
2022/09/29	2.4	433.39	0	0.00	435.00	2.4	26,253	0.01%
2022/09/28	4.6	440.27	2.8	445.36	438.00	1.8	26,244	0.01%
2022/09/27	5.1	448.08	2	447.00	448.00	3.1	26,506	0.01%
2022/09/26	1.7	446.32	1	445.50	446.50	0.7	26,962	0.00%
2022/09/23	9.4	458.25	2	455.75	455.00	7.4	27,451	0.03%
2022/09/22	2.5	461.65	1	463.00	464.50	1.5	27,727	0.01%
2022/09/21	1.1	470.40	0	0.00	471.00	1.1	27,741	0.00%
2022/09/20	0.1	471.88	2	476.75	476.50	-1.9	27,593	-0.01%
2022/09/19	2.2	469.91	1	468.00	467.00	1.2	27,894	0.00%
2022/09/16	5	470.72	1	469.50	472.00	4	28,073	0.01%
2022/09/15	3.5	477.57	0	0.00	476.50	3.5	28,147	0.01%
2022/09/14	5.4	479.83	2	480.75	480.00	3.4	28,278	0.01%
2022/09/13	0.1	493.21	2.1	494.22	493.00	-2	28,455	-0.01%
2022/09/12	1.1	487.60	2	489.25	486.50	-0.9	28,749	0.00%
2022/09/08	3.2	473.88	0	0.00	475.00	3.2	29,113	0.01%
2022/09/07	11.5	475.49	2	473.78	472.50	9.5	29,096	0.03%
2022/09/06	0	489.00	0.1	488.00	489.00	-0.1	29,112	0.00%
2022/09/05	0.1	485.31	3	487.83	486.00	-2.9	29,439	-0.01%
2022/09/02	4.8	486.14	1.1	488.45	485.00	3.7	29,720	0.01%
2022/09/01	10.4	492.96	1.2	492.50	490.50	9.2	29,578	0.03%
2022/08/31	4.9	503.32	2	503.50	505.00	2.9	29,198	0.01%
2022/08/30	3.9	498.22	0	0.00	496.00	3.9	28,856	0.01%
2022/08/29	16.1	498.51	0.2	500.00	498.50	15.9	28,778	0.06%
2022/08/26	0	0.00	0.1	513.00	512.00	-0.1	28,629	0.00%
2022/08/25	0	508.50	0	0.00	508.00	0	28,769	0.00%
2022/08/24	1.1	503.10	1	506.00	503.00	0.1	29,098	0.00%
2022/08/23	10.2	504.02	2	503.50	504.00	8.2	30,061	0.03%
2022/08/22	5.1	512.00	1.1	511.09	510.00	4	30,315	0.01%
2022/08/19	1	521.00	5	519.40	519.00	-4	30,432	-0.01%
2022/08/18	2	519.50	1	519.00	520.00	1	30,670	0.00%
2022/08/17	0	524.00	2.2	526.32	527.00	-2.1	30,742	-0.01%
2022/08/16	0	0.00	1.1	524.93	525.00	-1.1	30,586	0.00%
2022/08/15	1.1	522.91	7	521.43	523.00	-5.9	30,524	-0.02%
2022/08/12	0	514.00	1.3	516.79	517.00	-1.3	30,547	0.00%
2022/08/11	1	512.00	1.1	511.95	514.00	-0.1	30,704	0.00%
2022/08/10	9.6	501.14	0	502.00	500.00	9.6	30,818	0.03%
2022/08/09	0	507.00	0	0.00	510.00	0	30,879	0.00%
2022/08/08	1	513.99	0	513.00	512.00	1	30,879	0.00%
2022/08/05	1	516.00	13.5	513.40	516.00	-12.5	31,041	-0.04%
2022/08/04	0.2	498.87	3.1	501.90	500.00	-2.9	31,033	-0.01%
2022/08/03	0	495.50	5.1	495.54	501.00	-5.1	31,051	-0.02%
2022/08/02	7.2	490.69	0	492.00	492.00	7.2	31,285	0.02%
2022/08/01	0.2	501.46	0	0.00	504.00	0.2	31,013	0.00%
2022/07/29	1	508.98	1.3	508.78	509.00	-0.3	31,151	0.00%
2022/07/28	2	503.01	8.4	505.19	501.00	-6.4	31,006	-0.02%
2022/07/27	0	496.00	0	501.00	502.00	0	30,718	0.00%
2022/07/26	1.1	496.83	0.2	495.00	495.00	0.9	30,869	0.00%
2022/07/25	0	500.00	4	500.38	499.50	-4	31,179	-0.01%
2022/07/22	1	502.00	1.2	502.09	503.00	-0.2	31,681	0.00%
2022/07/21	0	496.44	4.1	496.56	501.00	-4.1	32,190	-0.01%
2022/07/20	3	498.33	4.2	500.42	495.00	-1.2	32,415	0.00%
2022/07/19	2	489.26	3	489.50	491.00	-1	32,545	0.00%
2022/07/18	1.1	491.21	2.1	490.34	495.50	-1	32,701	0.00%
2022/07/15	1.4	491.14	9.9	489.28	492.50	-8.4	32,356	-0.03%
2022/07/14	4.1	468.13	6.1	473.60	475.00	-2	31,952	-0.01%
2022/07/13	7	470.00	17.1	469.80	470.50	-10.1	31,697	-0.03%
2022/07/12	5.2	450.14	0	0.00	449.50	5.2	31,226	0.02%
2022/07/11	1	462.50	5	467.10	462.00	-4	31,311	-0.01%
2022/07/08	5.3	466.10	3.6	466.42	467.00	1.7	31,263	0.01%
2022/07/07	4	450.63	20.3	453.59	457.50	-16.3	31,229	-0.05%
2022/07/06	3.3	439.03	10.1	440.55	435.50	-6.8	30,937	-0.02%
2022/07/05	17.7	439.47	11.9	440.66	446.00	5.8	30,873	0.02%
2022/07/04	21.1	446.09	16.6	447.33	440.00	4.5	30,506	0.01%
2022/07/01	76.2	467.65	76.1	457.17	453.50	0.1	30,347	0.00%
2022/06/30	10.5	480.52	1.5	479.97	476.00	9	29,946	0.03%
2022/06/29	4	493.51	0	0.00	491.00	4	29,671	0.01%
2022/06/28	0	498.00	2	498.75	497.50	-2	29,540	-0.01%
2022/06/27	1	499.15	7.8	502.29	498.50	-6.7	29,972	-0.02%
2022/06/24	1.2	490.24	3.3	490.52	486.50	-2.2	29,589	-0.01%
2022/06/23	5.6	487.66	17	491.76	485.50	-11.4	29,563	-0.04%
2022/06/22	9.3	498.88	4.1	497.76	494.50	5.2	29,273	0.02%
2022/06/21	2.6	502.93	0.1	501.00	505.00	2.5	29,091	0.01%
2022/06/20	8.5	498.33	7.2	497.99	498.00	1.3	28,969	0.00%
2022/06/17	12.3	501.30	4.1	500.54	501.00	8.2	28,737	0.03%
2022/06/16	0	510.00	0	514.00	508.00	0	28,369	0.00%
2022/06/15	10.3	509.72	0.2	513.00	509.00	10.1	28,692	0.04%
2022/06/14	3.8	510.69	0.2	510.00	513.00	3.6	29,113	0.01%
2022/06/13	5.5	516.55	0	519.00	516.00	5.5	29,231	0.02%
2022/06/10	4.2	530.80	0	532.00	530.00	4.1	29,915	0.01%
2022/06/09	1	539.04	0.1	540.00	541.00	0.9	30,121	0.00%
2022/06/08	0.1	542.00	3	543.00	544.00	-2.9	30,495	-0.01%
2022/06/07	0.6	534.66	1	534.00	535.00	-0.4	30,939	0.00%
2022/06/06	1	540.00	0	0.00	540.00	1	31,482	0.00%
2022/06/02	1.2	542.58	0.1	543.00	540.00	1.1	32,503	0.00%
2022/06/01	4.1	551.00	1	551.02	549.00	3.1	33,586	0.01%
2022/05/31	2.1	544.76	7.6	544.92	560.00	-5.5	34,031	-0.02%
2022/05/30	1	541.00	1.4	538.28	547.00	-0.4	33,392	0.00%
2022/05/27	1	527.00	11.6	526.02	530.00	-10.6	33,493	-0.03%
2022/05/26	14	515.22	0.5	515.00	514.00	13.5	34,140	0.04%
2022/05/25	0	526.17	0.2	527.00	524.00	-0.2	35,151	0.00%
2022/05/24	0.2	526.13	3	524.83	520.00	-2.8	36,006	-0.01%
2022/05/23	1	532.93	0	532.20	528.00	1	36,242	0.00%
2022/05/20	0	528.82	6.2	529.77	530.00	-6.2	36,525	-0.02%
2022/05/19	6.3	523.64	0	0.00	522.00	6.3	36,544	0.02%
2022/05/18	3.1	536.67	0.1	538.64	538.00	2.9	36,409	0.01%
2022/05/17	0	0.00	3.1	528.87	530.00	-3.1	36,201	-0.01%
2022/05/16	0.2	521.00	3.1	522.00	520.00	-2.9	36,213	-0.01%
2022/05/13	0.2	510.38	0.3	511.18	511.00	-0.1	36,226	0.00%
2022/05/12	15.8	515.28	2	505.00	505.00	13.8	36,205	0.04%
2022/05/11	0.2	523.95	3.1	522.84	521.00	-2.9	36,111	-0.01%
2022/05/10	99	511.20	1.2	513.17	518.00	97.8	36,236	0.27%
2022/05/09	3.8	521.97	1.1	523.95	520.00	2.8	36,043	0.01%
2022/05/06	6.6	528.65	1.1	530.89	528.00	5.6	36,311	0.02%
2022/05/05	0.2	541.55	2	541.50	542.00	-1.8	36,719	0.00%
2022/05/04	3.1	532.07	0.1	533.00	534.00	3	36,878	0.01%
2022/05/03	5.1	534.19	1.1	538.45	531.00	4	37,474	0.01%
2022/04/29	5	539.00	6.2	537.74	538.00	-1.1	37,822	0.00%
2022/04/28	6.2	528.00	3.1	530.03	531.00	3	38,037	0.01%
2022/04/27	15.7	529.01	1.1	528.22	526.00	14.6	38,056	0.04%
2022/04/26	6.7	547.46	0	0.00	546.00	6.7	37,799	0.02%
2022/04/25	11.7	548.57	1.6	548.06	547.00	10.1	37,929	0.03%
2022/04/22	0.8	558.66	1.5	558.00	558.00	-0.7	38,201	0.00%
2022/04/21	6	568.67	2	570.50	565.00	4	39,298	0.01%
2022/04/20	5	564.01	3.1	568.03	570.00	1.9	39,626	0.00%
2022/04/19	2.2	565.16	1.7	565.59	565.00	0.5	39,813	0.00%
2022/04/18	3.4	561.79	0.5	563.00	561.00	2.9	40,089	0.01%
2022/04/15	13.9	562.55	4.5	562.24	562.00	9.4	40,464	0.02%
2022/04/14	1.3	573.98	9.2	575.12	573.00	-7.9	40,632	-0.02%
2022/04/13	2	572.48	6.2	572.10	573.00	-4.2	41,201	-0.01%
2022/04/12	5.7	556.37	3	558.67	557.00	2.7	41,763	0.01%
2022/04/11	22.5	560.68	0.2	561.00	558.00	22.3	42,575	0.05%
2022/04/08	9.8	567.50	0	0.00	567.00	9.8	43,114	0.02%
2022/04/07	18.5	569.91	2.1	570.00	566.00	16.4	42,975	0.04%
2022/04/06	8.4	577.60	2.2	578.60	578.00	6.2	42,670	0.01%
2022/04/01	18.7	585.48	1.6	587.00	589.00	17.1	42,608	0.04%
2022/03/31	0	597.00	142.1	600.73	597.00	-142.1	42,383	-0.34%	大賣/鉅額交易
2022/03/30	140.5	599.99	18.3	598.98	600.00	122.2	42,190	0.29%	大買/鉅額交易
2022/03/29	1	585.99	1.2	586.34	589.00	-0.2	41,780	0.00%
2022/03/28	2.3	581.84	0	0.00	584.00	2.3	41,696	0.01%
2022/03/25	0	594.00	7.5	596.48	598.00	-7.4	41,541	-0.02%
2022/03/24	1	590.00	1.2	588.17	591.00	-0.2	41,462	0.00%
2022/03/23	3.4	588.97	16.2	589.25	590.00	-12.8	41,530	-0.03%
2022/03/22	0.4	582.72	0.1	584.00	583.00	0.3	41,462	0.00%
2022/03/21	3	587.33	5.1	585.81	586.00	-2.1	41,489	-0.01%
2022/03/18	2.1	577.60	3	580.97	581.00	-1	41,509	0.00%
2022/03/17	3.1	579.42	21.7	579.18	582.00	-18.6	41,034	-0.05%
2022/03/16	12.3	558.16	2.2	560.56	558.00	10.1	40,193	0.03%
2022/03/15	46.6	559.39	2.3	558.57	558.00	44.3	39,654	0.11%
2022/03/14	7	574.16	3	574.00	572.00	4	38,771	0.01%
2022/03/11	13.8	576.83	2	576.50	575.00	11.8	38,519	0.03%
2022/03/10	1.1	588.05	6.3	587.84	587.00	-5.2	38,267	-0.01%
2022/03/09	11.3	569.77	1.2	570.00	568.00	10.1	37,892	0.03%
2022/03/08	19.2	565.03	0.2	569.50	563.00	19	37,776	0.05%
2022/03/07	25	578.06	2.1	578.05	576.00	22.9	36,818	0.06%
2022/03/04	12.2	595.30	1	596.00	595.00	11.1	36,413	0.03%
2022/03/03	7.8	603.66	2	603.50	602.00	5.8	35,872	0.02%
2022/03/02	8.7	602.03	1	604.00	601.00	7.7	35,752	0.02%
2022/03/01	10.5	602.64	2	604.00	604.00	8.5	35,275	0.02%
2022/02/25	20.1	604.71	1	606.00	604.00	19.1	34,503	0.06%
2022/02/24	17.5	610.94	1.1	608.18	604.00	16.4	33,345	0.05%
2022/02/23	2.4	624.87	0	0.00	625.00	2.4	32,459	0.01%
2022/02/22	4.6	626.08	0	0.00	627.00	4.6	32,519	0.01%
2022/02/21	6.7	633.44	0.1	635.00	632.00	6.6	32,286	0.02%
2022/02/18	3.3	638.08	0	0.00	637.00	3.3	32,218	0.01%
2022/02/17	0.2	644.38	0	0.00	645.00	0.2	32,220	0.00%
2022/02/16	4.1	643.24	3.4	644.18	646.00	0.7	32,177	0.00%
2022/02/15	2.4	633.43	0	0.00	633.00	2.4	32,021	0.01%
2022/02/14	3.4	635.81	0.1	640.00	637.00	3.4	31,963	0.01%
2022/02/11	1	646.99	3.1	649.90	650.00	-2.1	31,766	-0.01%
2022/02/10	1	640.06	1	644.00	649.00	0	31,980	0.00%
2022/02/09	1.2	632.18	0	0.00	633.00	1.2	31,733	0.00%
2022/02/08	4.1	635.25	1	638.00	628.00	3.1	31,787	0.01%
2022/02/07	2.5	636.85	1	640.00	635.00	1.5	31,425	0.00%
2022/01/26	6.3	637.90	2	638.50	636.00	4.3	30,649	0.01%
2022/01/25	8.4	640.90	1	640.00	641.00	7.4	30,403	0.02%
2022/01/24	0.3	647.22	0.2	645.24	653.00	0.1	29,800	0.00%
2022/01/21	1.6	641.68	2.4	643.33	641.00	-0.8	29,444	0.00%
2022/01/20	1.2	650.18	1	656.01	651.00	0.2	28,894	0.00%
2022/01/19	9.8	654.20	7.2	656.44	654.00	2.6	28,369	0.01%
2022/01/18	5.2	668.02	120.3	675.80	662.00	-115.1	28,030	-0.41%	大賣/鉅額交易
2022/01/17	40.2	681.00	6	683.03	683.00	34.2	27,585	0.12%
2022/01/14	86.1	671.75	19.7	669.67	672.00	66.4	26,825	0.25%
2022/01/13	0.1	658.00	5.7	660.09	661.00	-5.6	25,511	-0.02%
2022/01/12	1.5	654.40	2.3	654.39	660.00	-0.8	25,150	0.00%
2022/01/11	0.4	642.73	106.9	645.52	651.00	-106.4	24,793	-0.43%	大賣/鉅額交易
2022/01/10	100.1	634.01	1.6	634.00	643.00	98.5	24,559	0.40%
2022/01/07	6.9	635.68	1.5	642.32	634.00	5.4	24,807	0.02%
2022/01/06	2.2	639.06	3.1	640.00	644.00	-0.8	24,402	0.00%
2022/01/05	3.1	663.17	2.2	656.91	650.00	0.9	23,830	0.00%
2022/01/04	12.5	650.59	135.9	647.36	656.00	-123.4	23,113	-0.53%	大賣/鉅額交易
2022/01/03	221.1	630.00	114.2	626.35	631.00	106.9	22,096	0.48%	大買/大賣/鉅額交易
2021/12/30	0	0.00	0.2	616.97	615.00	-0.2	21,411	0.00%
2021/12/29	0	0.00	1.4	617.22	616.00	-1.4	21,625	-0.01%
2021/12/28	0	613.00	15.3	613.73	615.00	-15.3	21,780	-0.07%
2021/12/27	0	0.00	4.5	608.67	606.00	-4.5	21,565	-0.02%
2021/12/24	1	607.00	3	606.33	604.00	-2	21,905	-0.01%
2021/12/23	1	605.00	6	605.00	606.00	-5	22,229	-0.02%
2021/12/22	0	0.00	0	599.00	600.00	0	22,772	0.00%
2021/12/21	0.2	597.95	0	0.00	597.00	0.2	22,887	0.00%
2021/12/20	5	598.21	0	0.00	598.00	5	22,928	0.02%
2021/12/17	2	602.00	1	603.00	607.00	1	22,850	0.00%
2021/12/16	1	604.00	1	604.97	605.00	0	22,810	0.00%
2021/12/15	5	597.40	0.1	601.00	600.00	4.9	23,123	0.02%
2021/12/14	2.4	597.29	0	0.00	599.00	2.4	23,438	0.01%
2021/12/10	0	0.00	2.3	605.00	605.00	-2.3	23,532	-0.01%
2021/12/09	0	0.00	0.1	603.00	608.00	-0.1	23,598	0.00%
2021/12/08	0	608.00	0	0.00	602.00	0	23,667	0.00%
2021/12/07	0.3	598.10	0	599.00	607.00	0.3	23,591	0.00%
2021/12/06	4.1	601.03	0	605.00	600.00	4	23,593	0.02%
2021/12/03	2	608.00	1.1	608.17	608.00	0.9	23,830	0.00%
2021/12/02	0	610.00	7.7	612.52	615.00	-7.6	23,887	-0.03%
2021/12/01	0.1	596.00	0.2	597.00	600.00	-0.1	24,062	0.00%
2021/11/30	0.2	595.45	1	597.00	596.00	-0.8	24,563	0.00%
2021/11/29	1.2	594.91	4	594.00	593.00	-2.8	23,931	-0.01%
2021/11/26	2.3	595.56	0.3	597.00	596.00	2	24,042	0.01%
2021/11/25	0.2	604.00	0	0.00	603.00	0.2	24,477	0.00%
2021/11/24	3.2	603.47	0.2	605.00	603.00	3	24,888	0.01%
2021/11/23	0	0.00	1	611.00	612.00	-1	24,999	0.00%
2021/11/22	0	617.00	6.2	615.00	615.00	-6.2	25,405	-0.02%
2021/11/19	1	618.00	6.4	618.65	618.00	-5.4	25,525	-0.02%
2021/11/18	0	0.00	2.2	612.82	613.00	-2.2	25,347	-0.01%
2021/11/17	0	0.00	4.2	610.22	610.00	-4.2	25,574	-0.02%
2021/11/16	0	608.91	2.2	609.89	610.00	-2.2	26,005	-0.01%
2021/11/15	1	609.00	1	609.00	608.00	0	26,303	0.00%
2021/11/12	1	603.00	2	608.00	604.00	-1	26,772	0.00%
2021/11/11	1	602.02	1	601.00	606.00	0	27,033	0.00%
2021/11/10	1	612.00	6.1	610.82	612.00	-5.1	27,047	-0.02%
2021/11/09	0	0.00	4.9	612.65	611.00	-4.9	27,155	-0.02%
2021/11/08	0	598.00	1.4	601.28	602.00	-1.4	26,754	-0.01%
2021/11/05	0	0.00	8.5	598.19	600.00	-8.5	26,758	-0.03%
2021/11/04	3.1	587.07	0	0.00	587.00	3.1	26,490	0.01%
2021/11/03	0	0.00	0.1	594.00	592.00	-0.1	26,481	0.00%
2021/11/02	1.1	594.64	2	592.00	592.00	-0.9	26,538	0.00%
2021/11/01	0.1	591.00	1	591.00	590.00	-0.9	26,537	0.00%
2021/10/29	7	590.86	0	591.00	590.00	7	26,607	0.03%
2021/10/28	0.2	592.00	0	597.00	595.00	0.2	26,557	0.00%
2021/10/27	0	595.44	0	0.00	599.00	0	26,672	0.00%
2021/10/26	1.1	596.12	1	599.00	599.00	0.1	26,739	0.00%
2021/10/22	0	0.00	3.2	596.72	600.00	-3.2	27,115	-0.01%
2021/10/21	0	596.00	1.1	602.00	596.00	-1.1	27,178	0.00%
2021/10/20	0	600.00	0	601.00	598.00	0	27,268	0.00%
2021/10/19	0	0.00	3.3	599.88	600.00	-3.3	27,250	-0.01%
2021/10/18	1.1	603.50	0	0.00	590.00	1.1	27,394	0.00%
2021/10/15	3.1	597.31	21.3	595.97	600.00	-18.2	27,505	-0.07%
2021/10/14	0.1	575.00	1	578.00	573.00	-0.9	26,875	0.00%
2021/10/13	1	572.00	0	0.00	571.00	1	27,320	0.00%
2021/10/12	2.2	569.49	0	0.00	575.00	2.2	27,970	0.01%
2021/10/08	0.4	577.29	0.1	580.00	575.00	0.3	27,894	0.00%
2021/10/06	4.4	567.63	0.1	569.80	571.00	4.3	28,639	0.01%
2021/10/05	8.3	565.59	2.1	567.73	572.00	6.2	28,619	0.02%
2021/10/04	0.3	573.19	1	569.00	572.00	-0.7	28,539	0.00%
2021/10/01	2.1	573.09	2.2	573.74	574.00	0	28,542	0.00%
2021/09/30	0.2	580.94	0.4	581.00	580.00	-0.2	28,214	0.00%
2021/09/29	15.8	579.23	1	582.00	580.00	14.8	27,922	0.05%
2021/09/28	1.2	593.35	0	0.00	594.00	1.2	27,582	0.00%
2021/09/27	0	596.50	9	597.00	602.00	-9	27,608	-0.03%
2021/09/24	1.2	595.80	3.2	595.32	598.00	-1.9	27,588	-0.01%
2021/09/23	4.1	590.24	0	0.00	588.00	4.1	27,724	0.01%
2021/09/22	7.7	586.01	0	0.00	586.00	7.7	27,840	0.03%
2021/09/17	3	602.37	4.2	607.48	600.00	-1.2	27,413	0.00%
2021/09/16	2.1	602.15	0	0.00	600.00	2.1	27,048	0.01%
2021/09/15	2.7	608.94	2	610.00	607.00	0.7	26,949	0.00%
2021/09/14	0.1	614.00	0	614.88	613.00	0.1	27,131	0.00%
2021/09/13	4.3	615.98	0	0.00	615.00	4.3	27,354	0.02%
2021/09/10	0	0.00	0.4	620.86	622.00	-0.4	27,838	0.00%
2021/09/09	1.3	615.12	0.4	619.00	619.00	0.9	28,111	0.00%
2021/09/08	1	620.77	7.1	619.26	619.00	-6	28,180	-0.02%
2021/09/07	1.3	625.31	121	632.96	623.00	-119.7	27,980	-0.43%	大賣/鉅額交易
2021/09/06	131.4	625.66	153.1	624.20	631.00	-21.7	27,971	-0.08%	大買/大賣/
2021/09/03	124.3	618.03	14.2	617.70	620.00	110.1	27,449	0.40%	大買/鉅額交易
2021/09/02	0	0.00	8	612.00	607.00	-8	27,066	-0.03%
2021/09/01	1	611.00	3.4	612.46	613.00	-2.4	26,999	-0.01%
2021/08/31	0	611.00	11.1	606.67	614.00	-11	26,721	-0.04%
2021/08/30	0	602.00	3.2	602.22	605.00	-3.1	26,128	-0.01%
2021/08/27	1.1	597.88	11.2	597.72	599.00	-10.2	25,782	-0.04%
2021/08/26	5	594.60	13.5	595.28	594.00	-8.5	25,682	-0.03%
2021/08/25	10.1	579.03	15.3	578.21	585.00	-5.2	25,316	-0.02%
2021/08/24	1	572.03	3	574.00	572.00	-2	25,155	-0.01%
2021/08/23	0.1	568.82	9.2	568.03	566.00	-9.1	25,251	-0.04%
2021/08/20	6.4	554.12	1.4	557.00	552.00	5	25,175	0.02%
2021/08/19	9	563.18	0.2	562.00	559.00	8.8	25,451	0.03%
2021/08/18	5.9	571.12	0	0.00	574.00	5.9	25,116	0.02%
2021/08/17	1.2	580.00	1	580.00	580.00	0.2	24,938	0.00%
2021/08/13	4.2	580.01	2	580.00	581.00	2.2	24,808	0.01%
2021/08/12	1	585.00	0	0.00	586.00	1	24,928	0.00%
2021/08/11	2	586.50	2	588.00	590.00	0	25,152	0.00%
2021/08/10	0	0.00	1	596.00	591.00	-1	25,546	0.00%
2021/08/09	1	585.00	2	588.00	595.00	-1	26,196	0.00%
2021/08/05	0.1	596.00	4	595.75	596.00	-3.9	27,414	-0.01%
2021/08/04	0	594.00	2.2	596.27	596.00	-2.1	29,354	-0.01%
2021/08/03	0.1	590.00	3.2	591.91	594.00	-3.1	30,002	-0.01%
2021/08/02	0	581.67	3.3	585.09	590.00	-3.3	29,962	-0.01%
2021/07/30	0	0.00	0	581.00	580.00	0	30,038	0.00%
2021/07/29	0.2	579.86	0	0.00	583.00	0.2	30,233	0.00%
2021/07/28	4.4	575.05	1	575.00	579.00	3.4	30,333	0.01%
2021/07/27	1	580.04	1	581.00	580.00	0	30,401	0.00%
2021/07/26	0.4	582.37	0.9	584.11	580.00	-0.5	30,799	0.00%
2021/07/23	0.2	586.37	1	589.00	585.00	-0.9	30,969	0.00%
2021/07/22	0.2	590.00	1.3	593.41	591.00	-1.1	31,114	0.00%
2021/07/21	3.1	583.07	0.3	582.00	585.00	2.8	31,118	0.01%
2021/07/20	2.4	581.23	1.3	580.42	581.00	1.1	31,202	0.00%
2021/07/19	11	581.32	2	582.50	582.00	9	31,407	0.03%
2021/07/16	14.8	590.73	1	590.00	589.00	13.8	31,294	0.04%
2021/07/15	0.6	611.05	2.3	611.06	614.00	-1.7	30,968	-0.01%
2021/07/14	1.3	609.25	3.6	612.20	613.00	-2.3	31,179	-0.01%
2021/07/13	1	606.94	13.9	603.64	607.00	-12.9	30,943	-0.04%
2021/07/12	5	594.98	8.8	594.70	593.00	-3.8	30,876	-0.01%
2021/07/09	5.1	581.63	2	581.03	584.00	3.1	30,911	0.01%
2021/07/08	1.1	589.06	2.1	589.67	588.00	-1	30,928	0.00%
2021/07/07	1	589.02	1.2	591.85	594.00	-0.2	31,008	0.00%
2021/07/06	4.1	593.67	22.2	591.90	592.00	-18.1	31,101	-0.06%
2021/07/05	2.3	593.94	5	595.40	591.00	-2.7	31,340	-0.01%
2021/07/02	2	588.51	0	0.00	588.00	2	31,258	0.01%
2021/07/01	0	592.50	3.1	594.61	593.00	-3.1	31,362	-0.01%
2021/06/30	0.1	597.67	5.1	597.99	595.00	-5	31,667	-0.02%
2021/06/29	1.2	593.82	28.3	594.98	595.00	-27.1	31,970	-0.08%
2021/06/28	1.1	587.11	2.4	588.00	590.00	-1.3	32,137	0.00%
2021/06/25	2	591.00	1	594.00	591.00	1	32,438	0.00%
2021/06/24	3.1	591.02	2	592.50	590.00	1.1	32,754	0.00%
2021/06/23	0.2	586.58	27.4	590.46	595.00	-27.2	33,092	-0.08%
2021/06/22	4.2	581.08	1	580.00	578.00	3.2	33,647	0.01%
2021/06/21	33	586.55	4	583.00	583.00	29	34,968	0.08%
2021/06/18	0.2	603.73	1.4	605.14	603.00	-1.2	34,720	0.00%
2021/06/17	1.3	599.34	0.1	603.00	606.00	1.2	34,743	0.00%
2021/06/16	2.7	606.04	2.7	606.19	605.00	0	35,540	0.00%
2021/06/15	50.1	608.00	11	608.18	609.00	39.1	35,598	0.11%
2021/06/11	6	602.00	61.2	601.95	602.00	-55.2	35,823	-0.15%
2021/06/10	57	595.31	8.1	594.91	599.00	48.9	36,035	0.14%
2021/06/09	2.6	584.21	0	0.00	586.00	2.6	36,016	0.01%
2021/06/08	0	592.00	0.4	591.00	589.00	-0.4	36,234	0.00%
2021/06/07	3.3	590.29	6	591.83	592.00	-2.7	36,918	-0.01%
2021/06/04	0.3	593.42	1.4	592.80	595.00	-1.1	37,301	0.00%
2021/06/03	8.1	598.00	1.1	598.85	596.00	7.1	38,183	0.02%
2021/06/02	4.1	596.30	4.8	594.19	595.00	-0.7	38,551	0.00%
2021/06/01	1.1	595.10	1.1	596.10	598.00	-0.1	39,517	0.00%
2021/05/31	1	594.96	4.8	594.63	597.00	-3.7	40,346	-0.01%
2021/05/28	6.1	586.67	19.1	589.88	590.00	-13	40,639	-0.03%
2021/05/27	9.2	576.23	1	575.00	582.00	8.2	41,053	0.02%
2021/05/26	3.4	584.74	5.3	585.82	585.00	-1.9	41,879	0.00%
2021/05/25	3	575.06	18.4	580.10	583.00	-15.4	42,287	-0.04%
2021/05/24	2.1	567.63	2	568.54	568.00	0.1	42,837	0.00%
2021/05/21	2.2	570.61	2	572.00	573.00	0.2	43,410	0.00%
2021/05/20	6.1	564.48	13.1	562.00	567.00	-7	43,561	-0.02%
2021/05/19	6.4	568.57	4.2	569.05	567.00	2.2	43,903	0.00%
2021/05/18	12.2	563.68	23.3	564.17	572.00	-11	44,304	-0.02%
2021/05/17	6.4	550.10	10.6	548.04	549.00	-4.2	45,369	-0.01%
2021/05/14	7.3	554.59	4.1	556.94	557.00	3.2	45,319	0.01%
2021/05/13	11.3	554.32	83.7	553.60	547.00	-72.4	45,467	-0.16%
2021/05/12	218.4	545.66	132.3	547.14	560.00	86.2	45,166	0.19%	大買/大賣/
2021/05/11	14	575.17	4.1	571.07	571.00	9.9	44,280	0.02%
2021/05/10	2.4	589.67	3	589.33	589.00	-0.6	44,416	0.00%
2021/05/07	4	597.26	8.1	595.02	599.00	-4	45,584	-0.01%
2021/05/06	10.9	584.61	2	582.00	587.00	8.9	46,722	0.02%
2021/05/05	5.4	587.49	1	586.00	585.00	4.4	47,208	0.01%
2021/05/04	8.6	587.56	20	585.70	591.00	-11.4	48,387	-0.02%
2021/05/03	14.9	591.10	5	590.20	588.00	9.9	49,264	0.02%
2021/04/29	3	601.00	3.1	602.94	600.00	-0.1	50,651	0.00%
2021/04/28	3.1	601.74	3.1	603.08	602.00	-0.1	51,603	0.00%
2021/04/27	3.2	608.62	11	607.91	610.00	-7.8	52,569	-0.01%
2021/04/26	4	608.00	22.8	607.49	610.00	-18.8	52,974	-0.04%
2021/04/23	0.1	597.00	6.4	598.39	602.00	-6.3	53,221	-0.01%
2021/04/22	4.6	593.61	4.4	594.51	591.00	0.3	54,289	0.00%
2021/04/21	15.4	595.12	0	0.00	592.00	15.4	54,977	0.03%
2021/04/20	2.7	598.43	0.4	599.00	602.00	2.3	55,381	0.00%
2021/04/19	17.3	603.60	2.3	602.22	603.00	15	55,639	0.03%
2021/04/16	13.9	607.05	56	609.84	610.00	-42.1	56,050	-0.08%
2021/04/15	54.3	612.21	11.2	613.99	619.00	43.1	56,233	0.08%
2021/04/14	11.2	606.45	4	607.23	612.00	7.1	56,528	0.01%
2021/04/13	7.3	606.14	8.1	608.89	605.00	-0.8	56,911	0.00%
2021/04/12	4.8	604.89	2.2	605.88	605.00	2.7	57,051	0.00%
2021/04/09	2	610.00	6.3	614.60	610.00	-4.2	57,321	-0.01%
2021/04/08	2.2	608.80	4.3	609.14	613.00	-2.1	57,365	0.00%
2021/04/07	1.4	611.27	5.1	609.78	610.00	-3.7	57,737	-0.01%
2021/04/06	0.3	609.38	21.3	611.99	610.00	-21	57,660	-0.04%
2021/04/01	0.2	599.47	7.6	598.97	602.00	-7.5	57,368	-0.01%
2021/03/31	8.8	591.48	3.4	589.95	587.00	5.4	56,856	0.01%
2021/03/30	5.5	596.48	2	598.00	597.00	3.5	56,461	0.01%
2021/03/29	1	599.00	4	598.49	599.00	-3	56,211	-0.01%
2021/03/26	3.1	584.72	16.1	586.51	590.00	-13	55,953	-0.02%
2021/03/25	19.1	574.11	5.5	576.02	575.00	13.6	55,920	0.02%
2021/03/24	30.7	577.41	3.3	579.45	576.00	27.4	55,457	0.05%
2021/03/23	4.1	595.79	5.2	598.99	594.00	-1	54,309	0.00%
2021/03/22	8.3	588.87	6.2	593.04	593.00	2.1	54,686	0.00%
2021/03/19	16.4	593.09	3	592.33	591.00	13.4	54,782	0.02%
2021/03/18	2.1	606.04	3.1	606.32	602.00	-1	54,107	0.00%
2021/03/17	4.7	606.69	0	0.00	604.00	4.7	54,378	0.01%
2021/03/16	0.1	610.17	6.7	611.34	613.00	-6.6	54,428	-0.01%
2021/03/15	3.5	610.46	0	0.00	611.00	3.5	54,533	0.01%
2021/03/12	3.8	612.87	66.2	615.01	614.00	-62.4	54,756	-0.11%
2021/03/11	62.2	608.80	10.2	607.15	609.00	52	54,940	0.09%
2021/03/10	3.3	594.23	4.1	595.85	597.00	-0.8	54,886	0.00%
2021/03/09	23.2	589.02	7	590.57	595.00	16.2	54,812	0.03%
2021/03/08	13.8	601.13	4.1	604.75	598.00	9.7	54,509	0.02%
2021/03/05	21.7	592.73	11	595.91	601.00	10.7	54,407	0.02%
2021/03/04	17.8	606.07	60.1	605.00	601.00	-42.3	55,072	-0.08%
2021/03/03	62.1	616.63	6.1	612.10	622.00	56	54,495	0.10%
2021/03/02	9.2	618.04	45	620.09	609.00	-35.8	54,173	-0.07%
2021/02/26	86.5	608.94	5	609.40	606.00	81.5	53,964	0.15%
2021/02/25	11.7	632.99	6	632.33	635.00	5.7	52,692	0.01%
2021/02/24	25.8	629.51	5.1	627.94	625.00	20.7	52,607	0.04%
2021/02/23	14.5	639.05	5	638.20	641.00	9.5	52,044	0.02%
2021/02/22	8.2	654.40	3.2	650.89	650.00	5.1	51,947	0.01%
2021/02/19	11.5	651.27	7	652.43	652.00	4.5	52,176	0.01%
2021/02/18	8.1	661.61	9	660.89	660.00	-0.9	52,545	0.00%
2021/02/17	6.4	664.22	23.9	664.11	663.00	-17.4	53,026	-0.03%
2021/02/05	5.2	633.87	6.5	636.66	632.00	-1.3	51,751	0.00%
2021/02/04	6.4	623.19	7	626.86	627.00	-0.6	51,532	0.00%
2021/02/03	13.7	636.90	9.1	632.46	630.00	4.6	51,372	0.01%
2021/02/02	10.8	632.70	22.2	632.74	632.00	-11.4	51,141	-0.02%
2021/02/01	8.4	594.88	20.6	603.26	611.00	-12.1	50,489	-0.02%
2021/01/29	22.2	601.86	15.6	604.05	591.00	6.6	49,869	0.01%
2021/01/28	28.3	601.33	19.3	601.18	601.00	9.1	48,943	0.02%
2021/01/27	19.2	617.26	6.1	619.14	615.00	13.1	47,962	0.03%
2021/01/26	31.2	622.19	23	617.73	617.00	8.2	47,470	0.02%
2021/01/25	37.6	636.66	34.9	635.03	633.00	2.7	46,362	0.01%
2021/01/22	68.7	656.34	19.7	654.63	649.00	49	45,606	0.11%
2021/01/21	32.2	658.38	16.6	665.49	673.00	15.6	44,212	0.04%
2021/01/20	29.5	643.17	14.6	642.43	647.00	14.9	43,140	0.03%
2021/01/19	20.2	620.74	27.3	622.70	627.00	-7.1	42,109	-0.02%
2021/01/18	6.3	602.29	9.8	602.35	607.00	-3.5	41,518	-0.01%
2021/01/15	23.1	612.60	29.7	612.63	601.00	-6.6	41,069	-0.02%
2021/01/14	36.3	592.23	11.5	593.78	592.00	24.8	39,930	0.06%
2021/01/13	18.7	596.73	10.2	599.05	605.00	8.5	39,145	0.02%
2021/01/12	10.1	586.79	6	590.33	591.00	4.1	38,521	0.01%
2021/01/11	22.5	579.19	4.2	580.19	584.00	18.3	38,259	0.05%
2021/01/08	6.4	577.40	5	575.40	580.00	1.4	38,224	0.00%
2021/01/07	4	561.28	5.7	563.09	565.00	-1.7	38,028	0.00%
2021/01/06	6.6	549.74	1	551.00	549.00	5.6	37,855	0.01%
2021/01/05	2.5	538.24	1	542.00	542.00	1.5	37,732	0.00%
2021/01/04	4.4	533.52	1	536.08	536.00	3.4	38,236	0.01%
2020/12/31	0.8	527.74	16.1	526.13	530.00	-15.3	38,602	-0.04%
2020/12/30	3.2	520.85	14.2	519.42	525.00	-11	38,818	-0.03%
2020/12/29	0	514.55	1	514.00	515.00	-1	38,642	0.00%
2020/12/28	2.1	513.04	0	0.00	515.00	2.1	38,859	0.01%
2020/12/25	0.2	513.69	2.1	514.48	511.00	-1.9	38,996	0.00%
2020/12/24	0.1	511.00	0	0.00	510.00	0.1	39,326	0.00%
2020/12/23	2.3	509.13	1	509.02	509.00	1.3	39,646	0.00%
2020/12/22	5.3	512.12	0	0.00	509.00	5.3	39,989	0.01%
2020/12/21	2.1	513.32	4.2	515.78	516.00	-2.1	40,943	-0.01%
2020/12/18	0	511.00	3	510.00	510.00	-3	41,123	-0.01%
2020/12/17	2.2	508.72	10	514.60	508.00	-7.8	41,059	-0.02%
2020/12/16	7.9	513.32	3	513.67	512.00	4.9	41,077	0.01%
2020/12/15	6.5	506.69	0	0.00	504.00	6.5	41,083	0.02%
2020/12/14	11.3	509.67	0	0.00	508.00	11.3	41,120	0.03%
2020/12/11	7.3	510.28	2.1	510.61	516.00	5.3	41,686	0.01%
2020/12/10	9.3	511.97	1.1	513.91	512.00	8.2	41,575	0.02%
2020/12/09	7.4	522.07	1	520.00	520.00	6.4	41,518	0.02%
2020/12/08	3.4	513.73	4.5	522.31	524.00	-1	41,368	0.00%
2020/12/07	6.6	509.27	6.2	507.60	514.00	0.4	41,273	0.00%
2020/12/04	4.1	500.00	13	502.77	503.00	-8.9	41,210	-0.02%
2020/12/03	2.1	497.99	1	499.00	497.00	1.1	40,753	0.00%
2020/12/02	3.5	496.21	11.1	496.09	499.00	-7.6	40,690	-0.02%
2020/12/01	3	489.14	3	487.84	490.00	0	40,613	0.00%
2020/11/30	11.2	485.97	1	486.50	480.50	10.2	40,578	0.03%
2020/11/27	3	487.67	0	0.00	489.00	3	39,162	0.01%
2020/11/26	0.1	491.00	0.7	491.07	489.00	-0.6	39,236	0.00%
2020/11/25	0.2	490.00	1	493.00	487.00	-0.8	40,109	0.00%
2020/11/24	5.2	493.76	2.3	494.39	492.00	2.9	40,365	0.01%
2020/11/23	4.1	495.98	5	494.90	496.50	-0.9	40,657	0.00%
2020/11/20	4.1	488.39	7.1	488.23	488.00	-3	40,675	-0.01%
2020/11/19	4.5	492.15	1.1	495.91	490.00	3.4	40,736	0.01%
2020/11/18	6.3	492.69	9.1	492.15	497.00	-2.8	40,806	-0.01%
2020/11/17	9.6	494.87	4.1	495.46	485.50	5.6	40,662	0.01%
2020/11/16	4.3	475.78	30.1	474.32	484.00	-25.8	40,705	-0.06%
2020/11/13	5.1	459.50	7.1	460.07	462.00	-2	39,864	-0.01%
2020/11/12	3	461.00	19.4	461.76	458.00	-16.4	40,040	-0.04%
2020/11/11	3.8	454.10	4.1	456.11	457.00	-0.3	39,939	0.00%
2020/11/10	8.1	450.60	1	450.00	451.00	7.1	39,717	0.02%
2020/11/09	1	457.00	28.3	457.75	458.50	-27.3	39,875	-0.07%
2020/11/06	3.1	453.58	6.2	453.19	452.50	-3.1	40,088	-0.01%
2020/11/05	2.1	447.00	6	449.25	451.00	-3.9	40,159	-0.01%
2020/11/04	8.2	448.29	15.2	446.84	450.00	-7	40,178	-0.02%
2020/11/03	13.8	439.01	1	439.50	441.00	12.8	40,162	0.03%
2020/11/02	6.5	429.60	5	432.20	435.50	1.5	40,339	0.00%
2020/10/30	7.6	434.73	0	0.00	432.00	7.6	40,567	0.02%
2020/10/29	20.8	437.14	2	437.75	437.00	18.8	40,460	0.05%
2020/10/28	8.4	444.30	3	443.83	444.00	5.4	41,043	0.01%
2020/10/27	5.3	446.97	1	447.00	447.00	4.3	41,462	0.01%
2020/10/26	6.2	450.94	0	0.00	450.00	6.2	42,280	0.01%
2020/10/23	3.2	454.02	14	452.46	452.00	-10.9	43,453	-0.02%
2020/10/22	2.1	451.71	2	453.00	455.00	0.1	45,906	0.00%
2020/10/21	2	452.50	0	0.00	453.00	2	47,165	0.00%
2020/10/20	2	454.75	0	0.00	451.00	2	48,141	0.00%
2020/10/19	1	452.00	4.1	454.59	457.50	-3.1	48,474	-0.01%
2020/10/16	12	450.00	4	453.11	449.00	8	48,628	0.02%
2020/10/15	11.2	452.52	2	451.50	453.00	9.2	48,917	0.02%
2020/10/14	7.1	458.73	1	457.50	459.00	6.1	48,833	0.01%
2020/10/13	2	460.75	12	461.58	462.00	-10	49,248	-0.02%
2020/10/12	4.1	459.38	15	459.10	460.00	-10.9	49,622	-0.02%
2020/10/08	0.5	452.50	38	451.72	453.00	-37.5	49,767	-0.08%
2020/10/07	3	440.00	10	443.05	443.00	-7	49,781	-0.01%
2020/10/06	0	0.00	11	439.36	439.50	-11	49,865	-0.02%
2020/10/05	3	432.50	8	435.25	432.50	-5	50,282	-0.01%
2020/09/30	0	0.00	6	433.42	433.00	-6	50,324	-0.01%
2020/09/29	4	432.25	4	433.38	431.00	0	50,380	0.00%
2020/09/28	4	427.13	7	429.71	431.50	-3	50,826	-0.01%
2020/09/25	10	424.30	1	422.00	424.00	9	51,210	0.02%
2020/09/24	34.1	425.19	5	424.30	423.00	29.1	51,452	0.06%
2020/09/23	7.1	434.87	0	0.00	433.50	7.1	50,700	0.01%
2020/09/22	9	438.00	3.3	437.18	437.00	5.7	50,432	0.01%
2020/09/21	9.2	443.35	6.3	443.66	440.00	3	50,647	0.01%
2020/09/18	7	446.07	1	447.00	444.00	6	50,933	0.01%
2020/09/17	16.4	448.90	7	450.21	448.50	9.4	50,962	0.02%
2020/09/16	0	0.00	18	459.22	458.00	-18	50,951	-0.04%
2020/09/15	6	442.67	12	444.29	445.00	-6	50,504	-0.01%
2020/09/14	2	439.50	2	437.00	441.00	0	50,656	0.00%
2020/09/11	7	435.29	5	434.50	436.50	2	50,490	0.00%
2020/09/10	4	432.38	4.1	433.45	435.00	-0.1	50,494	0.00%
2020/09/09	5	425.20	2	426.75	427.00	3	50,519	0.01%
2020/09/08	0	0.00	2	430.00	431.00	-2	50,694	0.00%
2020/09/07	12	427.42	0	0.00	426.00	12	51,064	0.02%
2020/09/04	10	429.00	4	429.38	429.00	6	51,367	0.01%
2020/09/03	3	436.17	5	437.10	436.00	-2	51,266	0.00%
2020/09/02	11.1	432.05	5	437.00	433.00	6.1	51,290	0.01%
2020/09/01	2.1	430.05	5	430.71	435.00	-2.9	51,547	-0.01%
2020/08/31	6.2	429.50	3.3	434.77	426.50	2.9	51,639	0.01%
2020/08/28	28	436.68	1.1	438.00	435.00	26.9	51,059	0.05%
2020/08/27	4.1	448.68	15	448.17	444.00	-10.9	51,199	-0.02%
2020/08/26	3	438.33	13	439.46	442.00	-10	50,729	-0.02%
2020/08/25	3	434.00	5.1	434.43	434.50	-2.1	50,673	0.00%
2020/08/24	9	431.61	2	431.00	428.00	7	51,403	0.01%
2020/08/21	1	420.00	4	423.01	424.50	-3	51,070	-0.01%
2020/08/20	11	416.41	10	415.80	415.00	1	50,767	0.00%
2020/08/19	6.1	430.07	4	431.88	427.50	2.1	50,082	0.00%
2020/08/18	11	436.64	24	434.75	433.00	-13	50,005	-0.03%
2020/08/17	3.3	430.45	8	431.56	435.00	-4.7	49,980	-0.01%
2020/08/14	2	425.75	2	425.75	427.00	0	49,928	0.00%
2020/08/13	2	426.50	5	427.60	429.00	-3	50,082	-0.01%
2020/08/12	8.3	420.55	1	419.00	419.00	7.3	50,197	0.01%
2020/08/11	1.3	431.75	0	0.00	429.00	1.3	50,744	0.00%
2020/08/10	3.2	432.44	9	435.11	435.50	-5.8	50,878	-0.01%
2020/08/07	9	431.78	5	431.60	433.00	4	50,848	0.01%
2020/08/06	3.1	434.55	5	434.70	435.00	-1.9	50,674	0.00%
2020/08/05	7.1	431.56	1	428.50	429.00	6.1	50,858	0.01%
2020/08/04	4	422.00	8	421.50	425.50	-4	50,551	-0.01%
2020/08/03	31.5	419.72	10	418.45	416.00	21.4	50,403	0.04%
2020/07/31	19.3	427.94	9.1	429.28	425.50	10.2	49,593	0.02%
2020/07/30	8.1	433.46	8	435.06	434.00	0.1	49,333	0.00%
2020/07/29	15	425.93	7	422.29	422.00	8	48,572	0.02%
2020/07/28	26.1	454.10	24.5	453.16	435.00	1.6	48,340	0.00%
2020/07/27	27.1	421.95	33	422.56	424.50	-5.9	46,492	-0.01%
2020/07/24	22	389.48	10	389.70	386.00	12	45,576	0.03%
2020/07/23	8	380.69	2	382.00	381.50	6	44,756	0.01%
2020/07/22	12.1	382.23	17	383.47	384.00	-4.9	44,645	-0.01%
2020/07/21	15	382.57	28	378.50	383.00	-13	44,350	-0.03%
2020/07/20	10	366.80	13	367.92	366.00	-3	43,940	-0.01%
2020/07/17	20	363.20	10.1	364.68	367.00	9.9	43,931	0.02%
2020/07/16	23.4	357.73	12	357.63	357.50	11.4	43,861	0.03%
2020/07/15	11	365.77	14	364.29	363.00	-3	43,415	-0.01%
2020/07/14	9.2	356.95	12.2	358.10	363.50	-3.1	44,130	-0.01%
2020/07/13	3	352.00	2	352.00	354.50	1	43,900	0.00%
2020/07/10	4.3	349.32	32	348.92	348.50	-27.7	44,021	-0.06%
2020/07/09	3.1	345.32	7	345.36	345.00	-3.9	43,822	-0.01%
2020/07/08	7.1	341.42	5	341.20	341.00	2.1	43,601	0.00%
2020/07/07	5	341.40	9	341.11	338.50	-4	43,544	-0.01%
2020/07/06	5.2	334.23	27	334.54	338.00	-21.8	43,022	-0.05%
2020/07/03	1	327.00	24.1	328.54	329.50	-23.1	42,699	-0.05%
2020/07/02	3.5	320.72	6	320.67	322.00	-2.5	42,624	-0.01%
2020/07/01	2.2	315.95	12	316.96	317.50	-9.8	42,988	-0.02%
2020/06/30	7	312.29	1	313.00	313.00	6	43,237	0.01%
2020/06/29	11	312.36	0	0.00	312.00	11	43,234	0.03%
2020/06/24	9	317.50	5	319.00	317.50	4	43,110	0.01%
2020/06/23	3	315.17	18	315.22	315.00	-15	43,353	-0.03%
2020/06/22	14	313.75	1	314.00	312.00	13	43,544	0.03%
2020/06/19	4	312.50	0	0.00	314.50	4	44,245	0.01%
2020/06/18	9	313.44	2.2	313.60	314.50	6.9	44,808	0.02%
2020/06/17	7	314.07	1	314.50	315.00	6	45,596	0.01%
2020/06/16	2	314.75	3	316.17	315.00	-1	47,647	0.00%
2020/06/15	6	312.16	4	313.00	309.50	2	49,714	0.00%
2020/06/12	11	315.23	7	315.36	316.00	4	50,819	0.01%
2020/06/11	8	322.50	24	322.98	320.50	-16	52,072	-0.03%
2020/06/10	5	322.60	3	322.83	322.50	2	52,966	0.00%
2020/06/09	1	314.50	10	316.00	319.00	-9	54,797	-0.02%
2020/06/08	12.7	316.74	31	316.89	318.00	-18.3	56,080	-0.03%
2020/06/05	3	309.83	17	310.26	311.50	-14	56,277	-0.02%
2020/06/04	1	305.50	38	304.63	306.00	-37	56,760	-0.07%
2020/06/03	2	299.25	66.3	299.39	301.00	-64.3	57,448	-0.11%
2020/06/02	1	297.00	11	296.68	296.50	-10	57,219	-0.02%
2020/06/01	2	295.25	5	295.50	295.50	-3	57,437	-0.01%
2020/05/29	17	291.12	2	291.00	292.00	15	57,556	0.03%
2020/05/28	0	0.00	1	298.50	294.00	-1	57,055	0.00%
2020/05/27	1	296.50	3	296.00	296.50	-2	57,910	0.00%
2020/05/26	1	297.00	6	295.58	295.50	-5	58,540	-0.01%
2020/05/25	13	289.96	3	291.67	292.00	10	58,984	0.02%
2020/05/22	18.1	292.34	2	292.00	292.00	16.1	59,140	0.03%
2020/05/21	2	296.50	4.2	297.05	297.50	-2.2	59,165	0.00%
2020/05/20	3	292.33	7	292.86	294.00	-4	59,029	-0.01%
2020/05/19	4	292.25	4.3	292.43	291.50	-0.3	58,934	0.00%
2020/05/18	17	291.35	0	0.00	290.00	17	58,727	0.03%
2020/05/15	4	297.38	13	297.54	298.00	-9	58,342	-0.02%
2020/05/14	4.1	293.17	1	294.00	293.00	3.1	57,899	0.01%
2020/05/13	4	294.13	1	295.50	297.00	3	57,612	0.01%
2020/05/12	16.1	295.88	1	295.00	295.00	15.1	57,555	0.03%
2020/05/11	5	300.50	7	300.79	301.00	-2	57,315	0.00%
2020/05/08	6	297.75	5	298.20	297.50	1	57,295	0.00%
2020/05/07	10	296.20	5	298.00	297.50	5	57,269	0.01%
2020/05/06	5	294.50	2	294.50	296.00	3	57,288	0.01%
2020/05/05	6	296.33	2	296.00	295.50	4	57,205	0.01%
2020/05/04	11	295.64	0	0.00	295.00	11	57,424	0.02%
2020/04/30	5.5	305.00	19	303.68	304.50	-13.5	57,096	-0.02%
2020/04/29	2	298.75	10	299.75	299.00	-8	57,168	-0.01%
2020/04/28	5	295.70	1	295.50	296.50	4	57,474	0.01%
2020/04/27	1.3	298.46	2	298.25	298.00	-0.7	58,939	0.00%
2020/04/24	1	294.50	1	296.50	294.00	0	58,841	0.00%
2020/04/23	12	295.58	5	299.10	295.50	7	59,274	0.01%
2020/04/22	12	292.25	6	293.25	294.00	6	59,536	0.01%
2020/04/21	24	298.54	14	296.71	295.00	10	59,623	0.02%
2020/04/20	12	304.67	3	306.17	304.00	9	59,103	0.02%
2020/04/17	4	303.13	42	303.55	306.50	-38	58,925	-0.06%
2020/04/16	6	285.67	1	287.50	286.50	5	57,438	0.01%
2020/04/15	1	287.50	8	287.19	287.50	-7	57,166	-0.01%
2020/04/14	2	283.75	18	284.36	285.00	-16	56,872	-0.03%
2020/04/13	10	279.30	4	280.00	278.50	6	56,906	0.01%
2020/04/10	14	279.79	2	279.50	279.50	12	57,291	0.02%
2020/04/09	2	284.75	4	286.50	283.00	-2	57,534	0.00%
2020/04/08	2	284.00	8	284.69	285.00	-6	57,603	-0.01%
2020/04/07	2	282.50	20	282.98	283.00	-18	57,355	-0.03%
2020/04/06	7.5	274.23	7	273.07	275.50	0.5	56,901	0.00%
2020/04/01	6	273.83	3	273.83	271.50	3	56,240	0.01%
2020/03/31	1	272.50	5	273.00	274.00	-4	55,690	-0.01%
2020/03/30	16	265.44	10	265.55	267.50	6	55,081	0.01%
2020/03/27	18	277.25	13	279.85	273.00	5	54,487	0.01%
2020/03/26	0.5	280.00	31.5	278.33	280.00	-31	53,785	-0.06%
2020/03/25	44	277.92	36	277.82	277.00	8	54,341	0.01%
2020/03/24	11	268.77	32	270.08	267.50	-21	53,932	-0.04%
2020/03/23	22	258.59	8	259.00	255.00	14	53,228	0.03%
2020/03/20	24	261.52	31	264.18	270.00	-7	52,635	-0.01%
2020/03/19	52.3	245.31	54	246.25	248.00	-1.7	50,567	0.00%
2020/03/18	32	266.83	16	263.28	260.00	16	48,859	0.03%
2020/03/17	88.2	268.24	56	269.31	268.00	32.2	47,783	0.07%
2020/03/16	21.1	280.49	4	279.75	276.50	17.1	46,285	0.04%
2020/03/13	60	282.63	37	283.15	290.00	23	44,900	0.05%
2020/03/12	36.2	293.00	14.1	294.22	294.00	22.1	42,791	0.05%
2020/03/11	16	305.53	0	0.00	302.00	16	41,198	0.04%
2020/03/10	7	302.43	31.3	302.66	307.00	-24.3	40,739	-0.06%
2020/03/09	97	306.66	1	308.00	305.50	96	39,966	0.24%
2020/03/06	4.3	317.67	2	316.75	315.00	2.3	38,915	0.01%
2020/03/05	8	323.94	2	324.50	323.00	6	38,459	0.02%
2020/03/04	1	318.50	6	321.17	320.50	-5	38,344	-0.01%
2020/03/03	0.6	318.00	9	318.17	317.50	-8.4	37,946	-0.02%
2020/03/02	25	309.86	5	312.20	311.00	20	37,427	0.05%
2020/02/27	10	317.15	6	316.00	316.00	4	37,785	0.01%
2020/02/26	4	318.00	5	318.50	318.50	-1	37,092	0.00%
2020/02/25	3	320.67	1	323.00	322.00	2	36,497	0.01%
2020/02/24	6.2	320.29	0	0.00	320.00	6.2	36,363	0.02%
2020/02/21	4	324.13	0	0.00	325.00	4	36,043	0.01%
2020/02/20	3	326.83	1	325.50	325.50	2	36,190	0.01%
2020/02/19	1	323.00	2	324.50	326.50	-1	36,052	0.00%
2020/02/18	17	324.24	3	325.67	322.00	14	35,887	0.04%
2020/02/14	1	335.00	2.1	336.00	335.00	-1.1	35,159	0.00%
2020/02/13	7.1	337.55	3	337.17	335.00	4.1	35,169	0.01%
2020/02/12	14	334.29	9.2	335.17	335.00	4.8	35,375	0.01%
2020/02/11	1	331.50	10	330.85	331.50	-9	35,176	-0.03%
2020/02/10	1	323.00	5	326.40	327.50	-4	35,189	-0.01%
2020/02/07	2.1	327.81	1	328.50	328.00	1.1	35,047	0.00%
2020/02/06	13	329.38	8	330.63	332.50	5	35,103	0.01%
2020/02/05	5	328.10	5	326.70	327.50	0	35,363	0.00%
2020/02/04	0.1	326.00	126	323.10	325.00	-125.9	35,255	-0.36%	大賣/鉅額交易
2020/02/03	6	313.92	6	316.50	315.00	0	35,073	0.00%
2020/01/31	10	320.85	4	323.00	320.00	6	34,623	0.02%
2020/01/30	128.1	321.06	15	319.57	316.50	113.1	34,194	0.33%	大買/鉅額交易
2020/01/20	5	333.50	2	333.00	333.00	3	32,441	0.01%
2020/01/17	11	333.41	3	332.67	333.00	8	32,276	0.02%
2020/01/16	24.5	334.34	2	333.75	334.50	22.5	31,895	0.07%
2020/01/15	22	339.86	2	340.00	340.00	20	31,453	0.06%
2020/01/14	3	345.67	8	345.13	346.00	-5	31,096	-0.02%
2020/01/13	5	339.60	11	341.27	341.50	-6	31,170	-0.02%
2020/01/10	1	339.00	0	0.00	339.50	1	31,411	0.00%
2020/01/09	0	0.00	20	336.95	337.50	-20	31,631	-0.06%
2020/01/08	4.1	328.32	5	327.50	329.50	-0.9	31,778	0.00%
2020/01/07	7	329.07	3	329.67	329.50	4	31,785	0.01%
2020/01/06	30	332.98	1.1	332.10	332.00	29	31,715	0.09%
2020/01/03	3.1	340.00	5	343.40	339.50	-1.9	31,540	-0.01%
2020/01/02	1	334.50	9	336.67	339.00	-8	31,430	-0.03%
2019/12/31	14	331.57	0	0.00	331.00	14	31,193	0.04%
2019/12/27	1	336.00	3	337.50	338.00	-2	31,572	-0.01%
2019/12/26	2	333.50	0	0.00	333.00	2	31,782	0.01%
2019/12/25	4	332.01	3	331.67	333.00	1	32,786	0.00%
2019/12/23	6.1	330.81	0	0.00	334.00	6.1	33,544	0.02%
2019/12/20	12	330.63	2	331.50	329.00	10	33,452	0.03%
2019/12/19	14	338.89	1.2	335.83	335.00	12.8	32,420	0.04%
2019/12/18	8	343.19	3	343.83	344.50	5	31,724	0.02%
2019/12/17	6	339.33	5	341.80	345.00	1	31,795	0.00%
2019/12/16	8	336.75	1.1	338.45	336.00	6.9	31,536	0.02%
2019/12/13	6	340.67	9	341.78	339.00	-3	31,772	-0.01%
2019/12/12	8	329.00	12	331.29	331.50	-4	31,264	-0.01%
2019/12/11	0.3	319.00	5	316.70	319.00	-4.7	30,929	-0.02%
2019/12/10	6	313.33	1	313.50	313.50	5	30,843	0.02%
2019/12/09	0	0.00	5	315.20	316.00	-5	31,103	-0.02%
2019/12/06	4	313.63	4	314.00	313.00	0	31,204	0.00%
2019/12/05	0.1	312.00	21	311.12	312.00	-20.9	31,196	-0.07%
2019/12/04	7.3	304.53	1	304.50	306.00	6.3	31,045	0.02%
2019/12/03	6	306.08	1	306.50	307.00	5	31,433	0.02%
2019/12/02	1	307.50	1	307.50	307.50	0	31,397	0.00%
2019/11/29	4	306.38	0	0.00	305.00	4	31,426	0.01%
2019/11/28	1.1	309.14	2	310.50	309.50	-0.9	31,154	0.00%
2019/11/27	1	309.00	3	309.67	311.00	-2	31,422	-0.01%
2019/11/26	0.4	309.00	3	309.17	307.00	-2.6	31,441	-0.01%
2019/11/25	5	308.60	1	310.50	307.00	4	30,007	0.01%
2019/11/22	2	309.75	0	0.00	309.00	2	30,519	0.01%
2019/11/21	5.5	309.09	3	309.83	311.00	2.5	30,634	0.01%
2019/11/20	2	312.50	1	312.50	313.50	1	30,402	0.00%
2019/11/19	8	311.88	15	312.17	315.00	-7	30,394	-0.02%
2019/11/18	1	307.50	5	308.30	311.00	-4	30,206	-0.01%
2019/11/15	2	306.50	3	306.50	307.00	-1	30,227	0.00%
2019/11/14	1	304.50	5	303.10	303.50	-4	30,148	-0.01%
2019/11/13	2	303.00	1	303.50	304.00	1	30,309	0.00%
2019/11/12	0	0.00	1	303.50	305.00	-1	30,466	0.00%
2019/11/11	4	302.13	1	304.00	301.00	3	30,761	0.01%
2019/11/08	2	307.50	3	306.83	305.50	-1	30,561	0.00%
2019/11/07	6	308.17	12	307.42	309.00	-6	30,497	-0.02%
2019/11/06	9	309.44	9	309.39	311.00	0	30,521	0.00%
2019/11/05	14	309.36	12	308.25	310.50	2	30,643	0.01%
2019/11/04	19	304.21	19.1	305.12	307.00	-0.1	31,085	0.00%
2019/11/01	3	297.17	2	299.00	299.00	1	31,197	0.00%
2019/10/31	1.4	300.21	1	298.50	298.50	0.4	31,595	0.00%
2019/10/30	3	297.83	0	0.00	299.50	3	31,413	0.01%
2019/10/29	0	0.00	4	297.38	298.50	-4	31,401	-0.01%
2019/10/28	0	0.00	4	294.88	294.50	-4	31,168	-0.01%
2019/10/24	2	292.25	1	292.00	293.00	1	31,088	0.00%
2019/10/23	5	291.00	3	291.67	293.00	2	31,111	0.01%
2019/10/22	0	0.00	1.1	292.64	294.00	-1.1	31,029	0.00%
2019/10/21	9	289.50	1.4	290.29	290.00	7.6	31,083	0.02%
2019/10/18	8	292.69	1.1	293.09	293.00	6.9	31,031	0.02%
2019/10/17	4	292.75	10	292.50	293.50	-6	31,275	-0.02%
2019/10/16	23	295.91	2	295.50	296.50	21	30,951	0.07%
2019/10/15	8	293.19	2	294.50	293.50	6	30,706	0.02%
2019/10/14	2.2	290.45	5	290.50	290.00	-2.8	30,429	-0.01%
2019/10/09	8	285.06	0	0.00	282.00	8	30,147	0.03%
2019/10/08	0	0.00	14	283.18	286.50	-14	29,959	-0.05%
2019/10/07	0	0.00	3	278.67	278.00	-3	29,891	-0.01%
2019/10/04	5	276.80	0	0.00	276.50	5	29,996	0.02%
2019/10/03	6	275.08	2.1	275.57	276.50	3.9	29,684	0.01%
2019/10/02	0.1	279.50	2	280.25	279.50	-1.9	29,616	-0.01%
2019/10/01	6.1	277.29	9	276.61	280.00	-2.9	29,510	-0.01%
2019/09/27	0.2	271.50	4.7	271.61	272.00	-4.5	28,606	-0.02%
2019/09/24	0	0.00	1	265.00	265.00	-1	29,068	0.00%
2019/09/23	1	263.00	0.1	264.00	264.00	0.9	29,096	0.00%
2019/09/19	0.3	265.00	0	0.00	265.00	0.3	29,307	0.00%
2019/09/18	0	0.00	5	268.10	267.00	-5	29,362	-0.02%
2019/09/16	0.1	265.00	1	264.50	265.50	-0.9	29,849	0.00%
2019/09/12	1	263.00	0	0.00	262.50	1	29,936	0.00%
2019/09/11	0	0.00	3	262.67	263.00	-3	30,339	-0.01%
2019/09/10	0	0.00	0.7	262.00	261.50	-0.7	30,212	0.00%
2019/09/09	1	264.50	2	264.50	265.00	-1	30,573	0.00%
2019/09/06	2.1	263.45	1	263.50	263.50	1.1	30,818	0.00%
2019/09/05	2	262.50	5	261.80	263.00	-3	30,945	-0.01%
2019/09/04	0	0.00	4	257.50	257.50	-4	30,627	-0.01%
2019/09/03	1	256.50	0	0.00	254.00	1	30,784	0.00%
2019/08/30	2	256.50	5	257.00	259.00	-3	31,277	-0.01%
2019/08/29	0	0.00	5	253.20	254.00	-5	31,177	-0.02%
2019/08/27	3.1	250.34	1	249.50	250.00	2.1	31,523	0.01%
2019/08/26	5	249.40	1	249.00	248.50	4	31,453	0.01%
2019/08/22	1	257.00	2	257.25	254.00	-1	31,606	0.00%
2019/08/20	0	0.00	2	254.00	254.50	-2	33,082	-0.01%
2019/08/19	0.2	252.50	3	252.67	252.00	-2.8	33,349	-0.01%
2019/08/16	0	0.00	1	252.00	250.00	-1	33,926	0.00%
2019/08/14	0	0.00	1	252.50	249.50	-1	34,953	0.00%
2019/08/13	3	247.83	1	248.00	246.50	2	35,018	0.01%
2019/08/12	2	253.50	1	251.50	251.00	1	35,277	0.00%
2019/08/08	0.2	254.00	4	252.50	253.50	-3.8	35,408	-0.01%
2019/08/07	3	248.33	0	0.00	248.00	3	35,527	0.01%
2019/08/06	1	240.00	10	241.15	248.50	-9	35,787	-0.03%
2019/08/05	11	247.36	1.2	246.83	246.50	9.8	35,281	0.03%
2019/08/02	2	251.00	0	0.00	251.50	2	34,733	0.01%
2019/08/01	2	256.00	0	0.00	256.50	2	34,392	0.01%
2019/07/31	4	259.00	0	0.00	259.50	4	34,318	0.01%
2019/07/30	1.1	260.45	0	0.00	260.00	1.1	34,219	0.00%
2019/07/29	11	260.09	1	261.50	261.00	10	34,388	0.03%
2019/07/26	2	261.50	0	0.00	261.00	2	34,594	0.01%
2019/07/25	0	0.00	1	262.50	265.00	-1	34,705	0.00%
2019/07/24	1	264.00	1	265.50	265.00	0	34,761	0.00%
2019/07/23	1	264.50	1	263.50	264.00	0	34,884	0.00%
2019/07/22	0	0.00	7	263.36	264.00	-7	35,188	-0.02%
2019/07/19	0	0.00	18	260.39	259.00	-18	35,203	-0.05%
2019/07/18	1	252.00	3	254.00	254.00	-2	34,649	-0.01%
2019/07/17	1	253.50	2	253.50	252.00	-1	34,724	0.00%
2019/07/16	1	254.00	10	255.85	256.00	-9	34,713	-0.03%
2019/07/15	8	253.63	1	252.50	254.50	7	35,101	0.02%
2019/07/12	1	250.50	0	0.00	250.50	1	35,239	0.00%
2019/07/11	2	249.50	1	249.50	250.00	1	35,478	0.00%
2019/07/10	0	0.00	8	246.00	247.00	-8	35,287	-0.02%
2019/07/09	1	242.00	0	0.00	242.00	1	35,176	0.00%
2019/07/08	12	241.42	0	0.00	242.50	12	35,128	0.03%
2019/07/05	0	0.00	3	243.00	243.00	-3	35,080	-0.01%
2019/07/04	0.2	244.00	1	244.50	244.00	-0.8	35,130	0.00%
2019/07/03	1.1	244.36	13	243.92	242.50	-11.9	35,211	-0.03%
2019/07/02	1	248.00	2	248.75	249.00	-1	35,473	0.00%
2019/07/01	2	249.50	14	247.46	248.50	-12	35,486	-0.03%
2019/06/28	8	238.50	1	238.50	239.00	7	34,784	0.02%
2019/06/27	0	0.00	5	239.20	240.50	-5	34,940	-0.01%
2019/06/26	5	235.40	4	234.50	234.50	1	34,710	0.00%
2019/06/25	5	238.10	2	237.50	238.50	3	34,483	0.01%
2019/06/24	26	240.85	4	240.63	241.00	22	34,384	0.06%
2019/06/21	5	247.50	3	248.00	248.50	2	33,994	0.01%
2019/06/20	0	0.00	5	245.00	245.00	-5	33,296	-0.02%
2019/06/19	0.2	244.00	21	242.29	244.00	-20.8	33,047	-0.06%
2019/06/18	3	234.17	2	234.00	235.50	1	32,647	0.00%
2019/06/17	15	232.10	2	233.25	233.00	13	32,554	0.04%
2019/06/14	10	237.80	0	0.00	236.00	10	31,946	0.03%
2019/06/13	2	240.50	0	0.00	240.00	2	31,861	0.01%
2019/06/12	7	243.86	5	245.50	246.00	2	31,873	0.01%
2019/06/11	5	241.00	7	242.21	244.50	-2	31,664	-0.01%
2019/06/10	2	237.00	11	237.86	240.00	-9	31,473	-0.03%
2019/06/06	4	231.13	0	0.00	232.00	4	31,277	0.01%
2019/06/04	6	235.25	1	233.00	233.00	5	30,971	0.02%
2019/06/03	2	233.50	6	235.83	238.00	-4	30,849	-0.01%
2019/05/31	3	231.67	8	234.38	235.50	-5	30,672	-0.02%
2019/05/30	1	230.00	0	0.00	231.00	1	30,282	0.00%
2019/05/29	2	229.00	0	0.00	229.50	2	30,468	0.01%
2019/05/28	5	231.20	1	231.50	230.50	4	30,613	0.01%
2019/05/27	11	232.36	11	231.05	231.00	0	29,435	0.00%
2019/05/23	14	230.43	2	230.50	230.00	12	29,012	0.04%
2019/05/22	1	238.00	3	239.67	238.00	-2	28,597	-0.01%
2019/05/21	11	234.50	2	234.75	234.00	9	28,528	0.03%
2019/05/20	4	239.25	2	239.00	238.00	2	27,471	0.01%
2019/05/17	6	245.42	2.4	242.17	241.50	3.6	27,101	0.01%
2019/05/16	2	247.75	1	248.00	247.00	1	26,831	0.00%
2019/05/15	4	250.13	0	0.00	249.00	4	26,730	0.01%
2019/05/13	5	252.00	0.4	252.00	250.50	4.6	26,332	0.02%
2019/05/10	3	258.50	4	256.75	256.00	-1	27,166	0.00%
2019/05/09	4	256.50	0	0.00	256.50	4	27,602	0.01%
2019/05/08	0	0.00	1	261.00	260.00	-1	27,727	0.00%
2019/05/07	0	0.00	1	262.00	262.50	-1	27,735	0.00%
2019/05/06	2	258.50	0	0.00	259.00	2	28,085	0.01%
2019/05/02	11	259.27	0	0.00	259.00	11	27,760	0.04%
2019/04/26	0.2	260.50	7	260.50	260.00	-6.8	28,026	-0.02%
2019/04/24	2	268.50	1.4	268.00	269.00	0.6	27,530	0.00%
2019/04/23	0.1	267.00	1	268.00	268.00	-0.9	27,738	0.00%
2019/04/22	10	265.00	0	0.00	266.00	10	27,610	0.04%
2019/04/19	3	264.50	3	265.67	264.50	0	27,662	0.00%
2019/04/18	1	264.50	7	264.50	264.50	-6	27,265	-0.02%
2019/04/17	0.1	260.00	3	261.33	261.50	-2.9	27,403	-0.01%
2019/04/12	0	0.00	1.1	251.98	252.00	-1.1	28,226	0.00%
2019/04/11	1	254.00	2	252.75	252.00	-1	28,568	0.00%
2019/04/10	0	0.00	4	254.13	254.00	-4	28,702	-0.01%
2019/04/08	1.1	252.00	3	252.83	253.00	-1.9	28,748	-0.01%
2019/04/03	0	0.00	1	247.50	246.50	-1	28,270	0.00%
2019/04/02	0	0.00	1	249.00	246.00	-1	28,177	0.00%
2019/04/01	0	0.00	6	249.75	245.50	-6	28,159	-0.02%
2019/03/29	0	0.00	1	244.50	245.50	-1	27,657	0.00%
2019/03/27	6	241.75	0	0.00	241.50	6	28,265	0.02%
2019/03/26	1	243.00	0	0.00	244.00	1	28,279	0.00%
2019/03/25	4	241.88	5	242.50	241.50	-1	28,450	0.00%
2019/03/22	0	0.00	4	246.75	248.50	-4	28,447	-0.01%
2019/03/21	1.1	243.14	3	244.83	245.50	-1.9	28,709	-0.01%
2019/03/20	1	241.00	3	240.83	242.00	-2	28,808	-0.01%
2019/03/19	0	0.00	3	239.83	240.50	-3	28,867	-0.01%
2019/03/18	3	239.50	3	240.00	241.00	0	29,082	0.00%
2019/03/15	0	0.00	5	238.10	239.00	-5	28,958	-0.02%
2019/03/14	1	238.00	1	234.00	234.50	0	28,816	0.00%
2019/03/13	4	236.50	3	235.50	237.00	1	29,199	0.00%
2019/03/12	4	233.75	9	234.78	235.50	-5	29,571	-0.02%
2019/03/11	5	228.90	0	0.00	230.50	5	29,841	0.02%
2019/03/08	8	229.88	6	230.00	230.00	2	30,210	0.01%
2019/03/06	1	233.50	1	235.00	234.00	0	31,226	0.00%
2019/03/05	4	233.25	0	0.00	233.00	4	31,294	0.01%
2019/03/04	2	236.25	2	237.50	235.50	0	31,360	0.00%
2019/02/27	1	237.50	1	239.00	239.00	0	31,209	0.00%
2019/02/26	1.1	238.55	1	237.50	239.50	0.1	30,872	0.00%
2019/02/25	3.1	237.35	5	238.00	238.00	-1.9	30,829	-0.01%
2019/02/22	0	0.00	3	235.50	236.50	-3	31,016	-0.01%
2019/02/21	1.1	235.55	2	235.75	236.50	-0.9	31,342	0.00%
2019/02/20	6.1	232.28	1	232.50	234.50	5.1	31,595	0.02%
2019/02/19	1	229.00	0	0.00	229.00	1	31,867	0.00%
2019/02/18	0	0.00	7	229.71	230.00	-7	31,959	-0.02%
2019/02/12	1	229.00	0	0.00	230.00	1	32,143	0.00%
2019/02/11	0	0.00	15	228.07	228.00	-15	32,066	-0.05%
2019/01/30	7	220.29	9	220.94	221.00	-2	31,335	-0.01%
2019/01/29	5	222.90	0	0.00	222.50	5	31,098	0.02%
2019/01/25	0	0.00	7	226.21	226.00	-7	30,916	-0.02%
2019/01/24	0	0.00	3	222.00	222.50	-3	30,838	-0.01%
2019/01/23	1	220.50	0	0.00	220.50	1	31,354	0.00%
2019/01/22	0	0.00	5	222.80	223.00	-5	31,557	-0.02%
2019/01/21	4	222.25	7	221.50	221.00	-3	31,383	-0.01%
2019/01/18	2	219.50	3.3	218.89	218.50	-1.3	31,533	0.00%
2019/01/17	3	220.00	5	221.00	220.50	-2	31,964	-0.01%
2019/01/16	1	217.50	0	0.00	217.50	1	32,350	0.00%
2019/01/15	0.1	221.00	4	219.50	221.00	-3.9	32,413	-0.01%
2019/01/14	3	219.00	0	0.00	218.50	3	32,253	0.01%
2019/01/11	0	0.00	9	219.83	220.50	-9	32,432	-0.03%
2019/01/09	0	0.00	5	214.90	215.50	-5	32,755	-0.02%
2019/01/08	2	210.50	0	0.00	211.00	2	32,614	0.01%
2019/01/07	5	213.40	5	212.90	213.00	0	32,940	0.00%
2019/01/04	17	208.47	7	207.93	208.00	10	33,136	0.03%
2019/01/03	7	216.43	0	0.00	215.50	7	33,613	0.02%
2019/01/02	16	220.44	1	223.00	219.50	15	33,526	0.04%
2018/12/28	0.1	225.00	12	224.08	225.50	-11.9	33,826	-0.04%
2018/12/27	1	222.50	5	223.30	223.00	-4	34,005	-0.01%
2018/12/26	2	218.00	1	217.00	216.50	1	34,253	0.00%
2018/12/25	2	216.50	0	0.00	217.50	2	34,399	0.01%
2018/12/24	4	220.38	0	0.00	220.00	4	34,716	0.01%
2018/12/21	4.1	219.60	2	223.50	223.50	2.1	35,278	0.01%
2018/12/20	8	221.69	0	0.00	221.00	8	35,193	0.02%
2018/12/19	3	224.00	3	224.83	225.50	0	35,022	0.00%
2018/12/18	5	221.00	0	0.00	222.50	5	35,038	0.01%
2018/12/17	1	223.50	3	224.67	223.50	-2	35,117	-0.01%
2018/12/14	6	221.00	0	0.00	222.50	6	35,295	0.02%
2018/12/13	0	0.00	10	226.35	226.00	-10	35,638	-0.03%
2018/12/12	0	0.00	5	226.50	226.50	-5	35,669	-0.01%
2018/12/11	0	0.00	7	222.64	222.50	-7	35,640	-0.02%
2018/12/10	4	218.75	0	0.00	219.00	4	35,815	0.01%
2018/12/07	2	221.00	0	0.00	221.00	2	36,117	0.01%
2018/12/06	7	220.43	6	220.67	220.00	1	36,331	0.00%
2018/12/05	6	226.08	0.3	226.00	226.00	5.7	36,233	0.02%
2018/12/04	0	0.00	1	232.00	234.00	-1	36,215	0.00%
2018/12/03	0	0.00	5	232.20	235.00	-5	36,196	-0.01%
2018/11/30	0	0.00	1	225.50	225.50	-1	36,035	0.00%
2018/11/29	1	229.50	5	230.60	229.00	-4	35,850	-0.01%
2018/11/28	0	0.00	2	223.25	226.50	-2	35,682	-0.01%
2018/11/27	1	223.00	0	0.00	224.00	1	35,720	0.00%
2018/11/26	0	0.00	4	223.25	223.00	-4	36,427	-0.01%
2018/11/23	6	218.67	10	218.45	218.50	-4	36,731	-0.01%
2018/11/22	2	220.00	3	219.67	219.00	-1	37,430	0.00%
2018/11/21	2	217.25	1	216.50	219.00	1	37,676	0.00%
2018/11/20	9.3	219.09	3	219.67	218.00	6.3	37,341	0.02%
2018/11/19	10	222.45	8.1	222.02	222.00	1.9	36,906	0.01%
2018/11/16	19	227.08	4	226.00	226.00	15	36,377	0.04%
2018/11/14	2	229.00	1	228.50	228.50	1	35,673	0.00%
2018/11/13	4	224.75	3	227.17	227.50	1	35,623	0.00%
2018/11/12	0	0.00	3	234.00	231.50	-3	35,349	-0.01%
2018/11/09	4	232.63	0	0.00	231.00	4	35,281	0.01%
2018/11/08	0	0.00	3	236.50	236.50	-3	35,214	-0.01%
2018/11/07	5	233.70	1	236.00	234.00	4	35,094	0.01%
2018/11/06	2	233.00	1	233.00	234.50	1	34,818	0.00%
2018/11/05	2	232.75	4	234.63	235.00	-2	34,578	-0.01%
2018/11/02	0	0.00	5	235.20	236.50	-5	34,406	-0.01%
2018/11/01	0	0.00	3	234.33	235.50	-3	34,300	-0.01%
2018/10/31	2	229.00	4	230.00	234.00	-2	34,006	-0.01%
2018/10/29	3	223.33	3.5	222.00	222.50	-0.5	33,362	0.00%
2018/10/26	1	220.00	0	0.00	221.00	1	33,434	0.00%
2018/10/25	12	220.21	7	219.79	219.50	5	33,290	0.02%
2018/10/24	3	229.17	2	230.50	229.50	1	32,503	0.00%
2018/10/23	2	232.75	2	230.75	230.00	0	32,145	0.00%
2018/10/19	6	233.00	5	233.20	236.00	1	32,078	0.00%
2018/10/18	0	0.00	3	236.33	236.50	-3	31,964	-0.01%
2018/10/17	3	241.83	5	239.60	238.50	-2	31,994	-0.01%
2018/10/16	0.1	237.00	6	236.17	237.00	-5.9	32,157	-0.02%
2018/10/15	5	231.30	0	0.00	230.50	5	33,254	0.02%
2018/10/12	3	231.83	2	235.50	237.00	1	33,283	0.00%
2018/10/11	8	229.19	1	231.50	227.50	7	33,261	0.02%
2018/10/09	1	243.00	7	243.86	244.00	-6	32,062	-0.02%
2018/10/08	15	243.03	1.5	243.00	243.50	13.5	31,849	0.04%
2018/10/05	11	250.00	3	249.67	250.00	8	31,508	0.03%
2018/10/04	6	254.83	0	0.00	254.00	6	31,236	0.02%
2018/10/03	0	0.00	2	259.75	260.00	-2	30,961	-0.01%
2018/10/02	3	258.00	0	0.00	257.50	3	30,877	0.01%
2018/10/01	0.1	263.00	0	0.00	263.00	0.1	30,924	0.00%
2018/09/28	2	265.00	0	0.00	262.50	2	31,075	0.01%
2018/09/27	3	264.50	3	264.00	265.00	0	30,719	0.00%
2018/09/26	2	263.00	0	0.00	263.50	2	30,334	0.01%
2018/09/25	4	263.00	4	262.63	263.50	0	30,398	0.00%
2018/09/21	5	260.80	2	260.25	261.50	3	30,551	0.01%
2018/09/20	2	260.00	4	261.50	260.00	-2	30,582	-0.01%
2018/09/19	3	258.00	1	258.00	258.00	2	30,735	0.01%
2018/09/18	5	255.50	4	254.63	254.50	1	30,430	0.00%
2018/09/17	1	258.50	1	261.00	258.00	0	30,582	0.00%
2018/09/14	1	258.00	1	258.00	261.00	0	30,987	0.00%
2018/09/13	7	256.50	4	254.25	255.00	3	31,093	0.01%
2018/09/11	1	260.50	3	259.50	260.00	-2	31,058	-0.01%
2018/09/10	2	263.00	4	264.75	264.50	-2	31,505	-0.01%
2018/09/07	0.1	263.00	3	262.00	264.00	-2.9	31,635	-0.01%
2018/09/05	0.1	262.50	9	262.94	264.00	-8.9	31,614	-0.03%
2018/08/31	6	256.33	0	0.00	256.00	6	31,124	0.02%
2018/08/30	7	264.79	14	264.07	263.50	-7	30,395	-0.02%
2018/08/29	1.1	256.64	3	254.50	259.00	-1.9	30,087	-0.01%
2018/08/28	0	0.00	4	249.63	249.50	-4	29,601	-0.01%
2018/08/24	0	0.00	1	244.50	243.50	-1	29,809	0.00%
2018/08/22	0	0.00	1	242.00	242.00	-1	31,761	0.00%
2018/08/20	1	239.50	0	0.00	239.50	1	31,991	0.00%
2018/08/17	0	0.00	1	239.50	239.50	-1	31,983	0.00%
2018/08/14	1	243.50	4	242.88	243.50	-3	32,095	-0.01%
2018/08/13	3	240.33	3	242.00	240.50	0	32,080	0.00%
2018/08/09	0	0.00	2	247.25	247.00	-2	32,450	-0.01%
2018/08/08	0	0.00	6	247.50	247.50	-6	32,444	-0.02%
2018/08/07	0.1	242.50	0	0.00	241.50	0.1	32,435	0.00%
2018/08/06	0	0.00	1	245.00	245.50	-1	32,428	0.00%
2018/08/02	2.1	248.79	1	247.50	244.50	1.1	32,607	0.00%
2018/08/01	3.1	247.97	0	0.00	248.00	3.1	32,821	0.01%
2018/07/31	2.1	245.48	0	0.00	246.00	2.1	32,997	0.01%
2018/07/30	1	244.50	1	245.00	245.50	0	32,923	0.00%
2018/07/27	0	0.00	10	243.75	244.50	-10	33,017	-0.03%
2018/07/26	0.1	240.00	3	240.00	241.00	-2.9	33,123	-0.01%
2018/07/25	0	0.00	1	241.00	240.50	-1	33,250	0.00%
2018/07/24	9	240.39	8.5	240.00	241.00	0.5	33,366	0.00%
2018/07/23	1	241.00	5	242.40	241.00	-4	33,482	-0.01%
2018/07/20	3.1	235.03	37	234.85	237.50	-33.9	33,414	-0.10%
2018/07/19	0	0.00	7	225.86	224.50	-7	32,463	-0.02%
2018/07/18	1	223.00	0	0.00	223.00	1	32,412	0.00%
2018/07/17	2	221.50	0	0.00	221.50	2	32,829	0.01%
2018/07/16	0.2	224.00	0	0.00	223.50	0.2	34,591	0.00%
2018/07/13	3.1	223.52	2	223.50	224.50	1.1	34,853	0.00%
2018/07/12	0	0.00	1	221.50	220.50	-1	35,054	0.00%
2018/07/11	2	218.50	2	220.00	220.00	0	35,369	0.00%
2018/07/10	1	222.00	1	223.00	222.00	0	35,343	0.00%
2018/07/09	0	0.00	9	221.72	221.50	-9	35,335	-0.03%
2018/07/06	1	215.50	8	216.69	217.00	-7	34,988	-0.02%
2018/07/05	2	214.50	0	0.00	214.50	2	34,825	0.01%
2018/07/04	0	0.00	1	217.00	216.00	-1	34,940	0.00%
2018/07/03	6	215.75	7	216.57	214.50	-1	35,262	0.00%
2018/07/02	3	215.50	3	218.50	214.00	0	35,380	0.00%
2018/06/28	2	211.00	4	213.88	212.00	-2	34,561	-0.01%
2018/06/27	2.1	213.02	1	216.00	213.00	1.1	34,197	0.00%
2018/06/26	10	214.05	2	214.00	214.50	8	34,118	0.02%
2018/06/25	10	219.05	3	218.00	218.00	7	33,893	0.02%
2018/06/22	8	226.00	0	0.00	227.50	8	33,591	0.02%
2018/06/21	1	226.50	0	0.00	226.50	1	33,470	0.00%
2018/06/20	2	225.50	0	0.00	226.00	2	33,799	0.01%
2018/06/19	15	224.70	0	0.00	225.00	15	33,570	0.04%
2018/06/15	1.1	226.00	1	225.00	231.00	0.1	33,033	0.00%
2018/06/14	4	227.25	0	0.00	226.50	4	32,572	0.01%
2018/06/13	1	229.00	9	231.39	232.00	-8	32,313	-0.02%
2018/06/12	1	224.00	0	0.00	229.00	1	32,759	0.00%
2018/06/08	5	227.30	0	0.00	227.00	5	32,607	0.02%
2018/06/07	2	230.50	1	231.00	230.00	1	32,765	0.00%
2018/06/06	1	228.50	1	230.00	230.00	0	32,750	0.00%
2018/06/05	0	0.00	0.2	229.00	229.00	-0.2	32,574	0.00%
2018/06/04	0	0.00	3	228.83	229.00	-3	32,455	-0.01%
2018/06/01	0	0.00	2	225.25	224.00	-2	32,440	-0.01%
2018/05/31	5	221.50	0	0.00	224.00	5	32,409	0.02%
2018/05/30	4	221.01	2.1	221.10	221.00	1.9	31,255	0.01%
2018/05/29	3	225.00	0	0.00	225.00	3	31,011	0.01%
2018/05/28	3	227.00	0	0.00	227.00	3	31,243	0.01%
2018/05/25	1	229.00	1	228.50	228.50	0	31,628	0.00%
2018/05/24	0	0.00	1	229.50	229.00	-1	31,951	0.00%
2018/05/23	3	230.17	0	0.00	228.50	3	32,176	0.01%
2018/05/22	3	230.33	0	0.00	229.00	3	32,384	0.01%
2018/05/21	1	229.50	5	229.20	229.00	-4	33,201	-0.01%
2018/05/18	6	225.00	0	0.00	223.50	6	33,520	0.02%
2018/05/17	6	229.00	6	226.50	226.50	0	34,144	0.00%
2018/05/16	0	0.00	2	230.00	230.50	-2	34,198	-0.01%
2018/05/14	0	0.00	12	233.92	233.00	-12	36,592	-0.03%
2018/05/11	0	0.00	4	231.75	233.00	-4	36,958	-0.01%
2018/05/10	1	230.00	0	0.00	229.50	1	36,874	0.00%
2018/05/09	5	229.90	2	231.00	229.50	3	36,923	0.01%
2018/05/08	0	0.00	2	227.00	228.00	-2	37,064	-0.01%
2018/05/07	2	222.50	2.5	225.00	223.50	-0.5	37,006	0.00%
2018/05/04	0	0.00	2	222.75	223.00	-2	37,110	-0.01%
2018/05/03	4	220.38	0	0.00	220.50	4	37,294	0.01%
2018/05/02	2	224.50	0	0.00	223.00	2	37,478	0.01%
2018/04/30	3	225.17	7	227.36	227.00	-4	37,532	-0.01%
2018/04/27	6	224.17	0	0.00	223.50	6	37,613	0.02%
2018/04/26	3.5	224.14	1.3	222.60	222.00	2.3	37,760	0.01%
2018/04/25	1	225.00	1	225.50	225.00	0	37,796	0.00%
2018/04/24	5	226.00	2	225.75	227.00	3	37,849	0.01%
2018/04/23	6	226.42	0	0.00	226.50	6	37,800	0.02%
2018/04/20	31	229.66	9.3	229.59	229.00	21.8	36,980	0.06%
2018/04/19	0	0.00	3.3	243.30	244.50	-3.3	35,299	-0.01%
2018/04/18	0	0.00	2	240.00	238.00	-2	35,126	-0.01%
2018/04/17	7	239.29	1	238.00	238.00	6	34,926	0.02%
2018/04/16	3	242.50	2	243.50	243.50	1	34,607	0.00%
2018/04/13	1	245.00	0	0.00	244.50	1	34,619	0.00%
2018/04/11	10	246.70	7	248.00	248.00	3	34,661	0.01%
2018/04/10	0	0.00	3.2	247.47	245.50	-3.2	34,785	-0.01%
2018/04/09	2	244.75	2	248.00	245.00	0	34,854	0.00%
2018/04/03	2.3	243.56	0	0.00	244.00	2.3	34,577	0.01%
2018/04/02	2	246.00	2	249.00	246.50	0	34,396	0.00%
2018/03/31	2	248.00	0	0.00	247.50	2	34,507	0.01%
2018/03/30	0.3	247.00	1	247.50	246.00	-0.7	34,655	0.00%
2018/03/29	6	243.83	2	244.00	244.00	4	34,601	0.01%
2018/03/28	5	245.40	0	0.00	245.00	5	34,075	0.01%
2018/03/27	1	248.00	5	248.30	251.00	-4	33,899	-0.01%
2018/03/26	6.2	242.98	0	0.00	243.50	6.2	33,692	0.02%
2018/03/23	3	245.17	3	245.33	245.00	0	33,514	0.00%
2018/03/22	1	250.50	0	0.00	251.50	1	33,070	0.00%
2018/03/21	4	252.25	0	0.00	252.50	4	32,862	0.01%
2018/03/16	2	250.25	1	253.00	255.00	1	32,954	0.00%
2018/03/14	0	0.00	4	256.13	257.00	-4	32,291	-0.01%
2018/03/13	0	0.00	2	258.00	259.00	-2	32,532	-0.01%
2018/03/12	0	0.00	1	254.00	254.00	-1	32,664	0.00%
2018/03/09	0	0.00	2	250.50	250.50	-2	32,824	-0.01%
2018/03/08	1	250.50	4	251.25	249.50	-3	32,997	-0.01%
2018/03/06	0	0.00	2	249.00	250.00	-2	33,170	-0.01%
2018/03/05	4	241.38	3	242.50	241.50	1	34,461	0.00%
2018/03/02	4	238.63	1	239.50	240.00	3	34,446	0.01%
2018/02/26	0	0.00	1	246.00	246.50	-1	34,040	0.00%
2018/02/23	3	243.00	2	245.00	245.00	1	33,597	0.00%
2018/02/21	0	0.00	2	244.00	242.50	-2	33,281	-0.01%
2018/02/12	6	236.08	7.5	236.73	236.50	-1.5	32,361	0.00%
2018/02/09	9	230.22	5	232.50	232.50	4	32,079	0.01%
2018/02/08	2	239.50	4	240.38	238.50	-2	31,259	-0.01%
2018/02/07	14	242.50	10	242.50	240.00	4	31,221	0.01%
2018/02/06	24	238.40	0	0.00	239.00	24	30,169	0.08%
2018/02/05	3	251.83	0	0.00	253.00	3	28,665	0.01%
2018/02/01	1	260.00	2	260.50	259.50	-1	28,051	0.00%
2018/01/31	1	254.00	1	255.50	255.00	0	27,779	0.00%
2018/01/29	5	259.00	10	258.50	258.50	-5	27,115	-0.02%
2018/01/26	1	255.50	1	255.00	255.00	0	26,890	0.00%
2018/01/25	10	258.25	0	0.00	258.00	10	26,495	0.04%
2018/01/24	3	257.33	1	259.00	258.00	2	26,090	0.01%
2018/01/23	0	0.00	1	264.50	266.00	-1	25,771	0.00%
2018/01/22	1	258.00	4	258.25	261.50	-3	25,676	-0.01%
2018/01/19	0	0.00	5	252.50	255.50	-5	25,252	-0.02%
2018/01/18	0	0.00	3	248.33	248.50	-3	24,628	-0.01%
2018/01/17	0.1	241.50	6	240.50	242.00	-5.9	24,080	-0.02%
2018/01/16	0	0.00	1	239.50	240.50	-1	23,694	0.00%
2018/01/11	2	233.75	0	0.00	235.00	2	23,580	0.01%
2018/01/10	5	237.20	0	0.00	236.50	5	23,554	0.02%
2018/01/09	0	0.00	6	241.00	242.00	-6	23,454	-0.03%
2018/01/08	0	0.00	5	241.50	242.00	-5	23,468	-0.02%
2018/01/04	0	0.00	1	239.50	239.50	-1	23,848	0.00%
2018/01/03	0	0.00	2	236.25	237.00	-2	24,422	-0.01%