台積電 (2330)-康和-仁愛券商分點個股進出

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
790
漲跌
▼5
漲幅
-0.63%
成交量
38,988張
產業
上市半導體類股
9597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－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1.1	800.27	9.2	799.35	790.00	-8.1	42,664	-0.02%
2024/04/29	1.1	789.37	3	792.00	795.00	-1.9	42,697	0.00%
2024/04/26	2	783.00	19	787.21	782.00	-17	43,335	-0.04%
2024/04/25	19.4	767.89	3.1	767.10	766.00	16.3	45,474	0.04%
2024/04/24	4.2	777.70	39.7	776.29	783.00	-35.5	45,451	-0.08%
2024/04/23	2.1	756.50	7.5	755.19	754.00	-5.4	45,504	-0.01%
2024/04/22	18.9	747.45	2	745.00	742.00	16.9	45,451	0.04%
2024/04/19	86.3	760.83	21	759.86	750.00	65.3	45,029	0.15%
2024/04/18	9	794.71	3	804.34	804.00	6	43,123	0.01%
2024/04/17	2.2	802.37	6.8	799.91	804.00	-4.6	42,797	-0.01%
2024/04/16	9.7	788.54	2.3	789.11	788.00	7.4	42,440	0.02%
2024/04/15	4.1	807.55	1.3	810.71	806.00	2.8	41,990	0.01%
2024/04/12	4	823.75	8.6	823.46	818.00	-4.6	41,638	-0.01%
2024/04/11	0.5	820.00	1.1	819.76	820.00	-0.6	41,415	0.00%
2024/04/10	5.2	816.98	1.1	816.91	815.00	4.1	41,251	0.01%
2024/04/09	3.2	810.06	11.7	810.31	819.00	-8.5	41,412	-0.02%
2024/04/08	0.2	785.35	18.4	788.34	783.00	-18.2	40,900	-0.04%
2024/04/03	20.3	780.83	1	783.00	780.00	19.3	40,670	0.05%
2024/04/02	0.1	785.56	24.6	786.42	790.00	-24.5	40,580	-0.06%
2024/04/01	5	772.80	0.3	775.86	770.00	4.7	40,503	0.01%
2024/03/29	4.4	775.19	59	773.14	779.00	-54.7	40,421	-0.14%
2024/03/28	20.1	770.96	0.1	773.00	769.00	20	40,274	0.05%
2024/03/27	3.5	781.00	0	0.00	779.00	3.5	40,132	0.01%
2024/03/26	5	783.80	3	787.67	782.00	2	40,235	0.00%
2024/03/25	2	782.00	0	786.00	780.00	2	40,186	0.00%
2024/03/22	0.5	778.01	0	783.00	785.00	0.5	40,326	0.00%
2024/03/21	0	783.67	13.4	778.87	784.00	-13.4	40,250	-0.03%
2024/03/20	1.1	754.01	0	0.00	758.00	1.1	40,390	0.00%
2024/03/19	2	758.00	0	0.00	762.00	2	40,358	0.00%
2024/03/18	9.1	755.95	7.2	758.40	764.00	2	40,239	0.00%
2024/03/15	21.8	763.99	3	766.67	753.00	18.8	40,003	0.05%
2024/03/14	1.6	780.49	6	781.30	784.00	-4.4	39,238	-0.01%
2024/03/13	9.2	784.22	1.4	780.00	779.00	7.8	39,097	0.02%
2024/03/12	1.5	762.09	8.3	765.56	770.00	-6.8	38,832	-0.02%
2024/03/11	9.7	768.03	0.2	766.00	766.00	9.6	38,223	0.03%
2024/03/08	6.2	787.76	9	786.93	784.00	-2.8	37,515	-0.01%
2024/03/07	19.7	762.45	28.4	762.65	760.00	-8.7	36,513	-0.02%
2024/03/06	3.5	723.46	3.1	726.46	735.00	0.4	35,786	0.00%
2024/03/05	3.6	734.70	9.1	734.77	730.00	-5.5	35,845	-0.02%
2024/03/04	4.9	718.33	61.7	718.16	725.00	-56.7	35,187	-0.16%
2024/03/01	2.3	689.48	3.2	690.09	689.00	-0.9	34,147	0.00%
2024/02/29	7.5	689.86	3.1	689.39	690.00	4.5	34,066	0.01%
2024/02/27	4	695.50	1.1	692.38	698.00	2.9	33,328	0.01%
2024/02/26	5	698.59	4	697.50	698.00	1	33,020	0.00%
2024/02/23	1	701.91	10.2	698.62	697.00	-9.2	32,906	-0.03%
2024/02/22	2.1	690.48	4	691.50	692.00	-1.9	32,731	-0.01%
2024/02/21	12.1	680.50	26.3	680.08	681.00	-14.3	32,546	-0.04%
2024/02/20	1	684.00	3.7	685.53	687.00	-2.7	32,404	-0.01%
2024/02/19	12	679.75	12	677.59	678.00	0	32,373	0.00%
2024/02/16	16	687.25	0.2	687.50	683.00	15.8	32,637	0.05%
2024/02/15	7.4	697.69	30.5	699.25	697.00	-23.1	32,260	-0.07%
2024/02/05	6	645.00	7.1	645.42	646.00	-1.1	31,111	0.00%
2024/02/02	0	631.00	2	634.00	635.00	-2	30,594	-0.01%
2024/02/01	7	622.44	4.4	623.11	628.00	2.6	30,374	0.01%
2024/01/31	13.3	631.86	6.2	629.02	628.00	7.1	29,881	0.02%
2024/01/30	8	643.38	4	644.50	642.00	4	29,440	0.01%
2024/01/29	1	646.00	3	645.00	648.00	-2	29,324	-0.01%
2024/01/26	0.1	643.09	4.3	644.31	644.00	-4.2	29,119	-0.01%
2024/01/25	3	638.99	19.8	639.55	642.00	-16.8	28,924	-0.06%
2024/01/24	0	0.00	11.1	628.00	627.00	-11.1	28,285	-0.04%
2024/01/23	0	625.00	8	626.75	628.00	-8	28,269	-0.03%
2024/01/22	1	629.85	11.6	625.79	626.00	-10.5	27,943	-0.04%
2024/01/19	3	618.00	115.5	619.31	626.00	-112.5	27,121	-0.41%	大賣/鉅額交易
2024/01/18	1	585.00	5.1	587.41	588.00	-4.1	24,908	-0.02%
2024/01/17	3.1	580.32	9	581.89	581.00	-5.9	24,732	-0.02%
2024/01/16	3	579.00	4.1	583.95	580.00	-1.1	24,272	0.00%
2024/01/15	0.6	589.00	3.2	589.13	586.00	-2.6	24,197	-0.01%
2024/01/11	5	587.99	0	0.00	586.00	5	24,717	0.02%
2024/01/10	0.1	583.00	0	585.00	584.00	0.1	24,757	0.00%
2024/01/09	0	583.00	11	586.82	586.00	-11	24,846	-0.04%
2024/01/08	0	0.00	1	583.00	583.00	-1	24,802	0.00%
2024/01/05	0.1	576.00	0.5	575.00	576.00	-0.5	25,025	0.00%
2024/01/04	0.1	580.00	3	580.00	580.00	-3	25,291	-0.01%
2024/01/03	8.3	580.12	0	0.00	578.00	8.3	25,813	0.03%
2024/01/02	1.1	590.06	0	0.00	593.00	1.1	25,450	0.00%
2023/12/29	0	0.00	1	593.00	593.00	-1	25,432	0.00%
2023/12/28	0	0.00	1	593.00	593.00	-1	25,597	0.00%
2023/12/27	1	587.00	4.1	589.74	592.00	-3.1	25,414	-0.01%
2023/12/26	0	0.00	1	584.01	586.00	-1	25,282	0.00%
2023/12/22	1	580.00	2	580.50	582.00	-1	25,464	0.00%
2023/12/21	3.1	576.36	1.2	576.39	577.00	1.9	25,591	0.01%
2023/12/20	0	0.00	0.6	585.00	585.00	-0.6	25,461	0.00%
2023/12/19	0	0.00	2	582.00	585.00	-2	25,310	-0.01%
2023/12/18	2	579.00	1	584.00	585.00	1	25,370	0.00%
2023/12/15	2	583.50	5.5	584.81	585.00	-3.5	25,345	-0.01%
2023/12/14	0.1	579.50	11.2	580.34	582.00	-11.1	24,755	-0.04%
2023/12/13	2	576.50	1	578.00	577.00	1	24,710	0.00%
2023/12/12	1.2	578.67	3.4	578.03	578.00	-2.2	25,035	-0.01%
2023/12/11	11.2	572.00	4	573.25	574.00	7.2	24,831	0.03%
2023/12/08	4.1	573.02	8.1	575.11	570.00	-4.1	24,645	-0.02%
2023/12/07	5	566.60	0	0.00	566.00	5	24,353	0.02%
2023/12/06	2	569.02	2	572.50	570.00	0	24,250	0.00%
2023/12/05	5.1	568.81	5.2	568.62	570.00	-0.1	24,146	0.00%
2023/12/04	11.1	572.91	2	575.00	574.00	9.1	24,120	0.04%
2023/12/01	0.1	576.61	6	578.33	579.00	-5.9	23,907	-0.02%
2023/11/30	2	572.00	1	574.00	577.00	1	23,643	0.00%
2023/11/29	6.2	572.06	0	572.00	574.00	6.2	23,015	0.03%
2023/11/28	1.1	565.29	6	573.67	575.00	-5	22,828	-0.02%
2023/11/27	5.1	569.47	3	569.00	568.00	2.1	23,063	0.01%
2023/11/24	2	575.50	0	0.00	575.00	2	23,006	0.01%
2023/11/23	0	0.00	1	575.00	578.00	-1	23,014	0.00%
2023/11/22	14.2	576.44	2	576.00	577.00	12.2	22,923	0.05%
2023/11/21	2.2	583.83	8.5	582.67	585.00	-6.2	22,959	-0.03%
2023/11/20	3.1	576.35	0	0.00	577.00	3.1	22,748	0.01%
2023/11/17	1	580.00	1.1	581.44	580.00	-0.1	22,725	0.00%
2023/11/16	1.1	580.95	2.1	580.98	583.00	-1.1	22,602	0.00%
2023/11/15	2	578.00	16.8	579.98	581.00	-14.8	22,408	-0.07%
2023/11/14	5	574.00	2.3	574.62	572.00	2.7	21,864	0.01%
2023/11/13	1.1	573.48	12.9	573.64	571.00	-11.7	21,885	-0.05%
2023/11/10	3	555.99	3	556.33	557.00	0	21,625	0.00%
2023/11/09	2	553.50	2.6	555.19	557.00	-0.6	21,644	0.00%
2023/11/08	4.2	553.14	5	555.20	556.00	-0.8	21,773	0.00%
2023/11/07	0.5	553.00	5	554.00	555.00	-4.5	21,811	-0.02%
2023/11/06	2	553.00	18	554.22	550.00	-16	21,863	-0.07%
2023/11/03	0	0.00	0.3	546.00	549.00	-0.3	21,616	0.00%
2023/11/02	2	541.55	27.1	542.29	547.00	-25.1	21,676	-0.12%
2023/11/01	1	530.00	1	533.00	528.00	0	21,426	0.00%
2023/10/31	2.1	529.53	4	530.00	529.00	-1.9	21,637	-0.01%
2023/10/30	21.3	531.76	1	531.00	532.00	20.3	21,635	0.09%
2023/10/27	1	534.98	1	533.00	533.00	0	21,549	0.00%
2023/10/26	18.3	532.24	11	534.09	531.00	7.3	21,691	0.03%
2023/10/25	3	548.00	6	550.00	544.00	-3	21,530	-0.01%
2023/10/24	9.1	542.57	1.1	543.85	544.00	8	21,458	0.04%
2023/10/23	13.2	544.47	1	543.00	544.00	12.2	21,430	0.06%
2023/10/20	1	548.00	14.2	551.00	556.00	-13.2	21,377	-0.06%
2023/10/19	1	547.00	3	546.00	546.00	-2	21,032	-0.01%
2023/10/18	8.1	542.99	2	544.00	540.00	6.1	21,428	0.03%
2023/10/17	1	551.00	7.2	550.57	551.00	-6.2	21,240	-0.03%
2023/10/16	11	543.82	2	545.00	545.00	9	21,309	0.04%
2023/10/13	3.2	551.88	11	551.09	553.00	-7.8	21,326	-0.04%
2023/10/12	1	546.00	5	548.40	550.00	-4	21,037	-0.02%
2023/10/11	1.2	542.71	12.3	542.48	544.00	-11.1	20,854	-0.05%
2023/10/06	1	530.00	7	531.28	532.00	-6	20,500	-0.03%
2023/10/05	0	0.00	5	527.40	528.00	-5	20,505	-0.02%
2023/10/04	8.2	520.88	1	522.00	520.00	7.2	20,386	0.04%
2023/10/03	2	528.51	0	0.00	529.00	2	20,221	0.01%
2023/10/02	0	533.00	12.3	531.77	533.00	-12.2	20,293	-0.06%
2023/09/28	1.1	521.10	1	524.00	523.00	0	20,345	0.00%
2023/09/27	1	517.05	1	519.93	522.00	0	20,265	0.00%
2023/09/26	12.4	520.95	2	522.00	519.00	10.4	20,271	0.05%
2023/09/25	4	525.75	3	528.33	525.00	1	20,079	0.00%
2023/09/22	5.7	523.27	0	0.00	522.00	5.7	20,171	0.03%
2023/09/21	10.1	527.89	1	528.00	527.00	9.1	19,970	0.05%
2023/09/20	6.4	536.56	0	0.00	535.00	6.4	19,742	0.03%
2023/09/19	9.1	539.33	1	539.00	538.00	8.1	19,690	0.04%
2023/09/18	15.2	543.01	1	541.00	540.00	14.2	19,827	0.07%
2023/09/15	1	548.00	6	550.67	558.00	-5	19,578	-0.03%
2023/09/14	0	0.00	3.5	546.42	550.00	-3.5	19,139	-0.02%
2023/09/13	1	541.00	0	0.00	541.00	1	19,092	0.01%
2023/09/12	1	541.00	3	541.33	544.00	-2	19,458	-0.01%
2023/09/11	6	537.17	0	0.00	536.00	6	19,647	0.03%
2023/09/08	7.1	536.58	1	539.00	539.00	6.1	19,796	0.03%
2023/09/07	3.1	544.37	0	0.00	542.00	3.1	20,476	0.02%
2023/09/06	1	555.00	1	551.00	550.00	0	20,571	0.00%
2023/09/05	2	552.50	9	552.00	552.00	-7	20,653	-0.03%
2023/09/04	3	552.66	1	554.00	557.00	2	20,834	0.01%
2023/09/01	1	543.19	7	548.14	548.00	-6	21,135	-0.03%
2023/08/31	1	553.00	0	0.00	549.00	1	21,244	0.00%
2023/08/30	1	558.00	8	557.88	555.00	-7	20,850	-0.03%
2023/08/29	2	551.94	1	549.00	552.00	1	21,101	0.00%
2023/08/28	3	550.33	1	551.00	549.00	2	21,334	0.01%
2023/08/25	2.1	549.06	3	547.67	546.00	-0.9	22,536	0.00%
2023/08/24	2	563.50	2	561.99	564.00	0	22,803	0.00%
2023/08/23	23	550.26	13.1	548.00	552.00	9.9	23,325	0.04%
2023/08/22	0.2	540.00	2	540.00	541.00	-1.8	24,576	-0.01%
2023/08/21	0.3	536.93	1	539.00	537.00	-0.7	25,396	0.00%
2023/08/18	15.4	541.16	0	0.00	539.00	15.4	25,437	0.06%
2023/08/17	2.1	542.81	0	544.50	544.00	2.1	25,471	0.01%
2023/08/16	3.3	539.57	10	539.00	542.00	-6.7	25,376	-0.03%
2023/08/15	2.1	543.48	0	0.00	542.00	2.1	25,440	0.01%
2023/08/14	12.2	538.19	1	538.00	541.00	11.2	25,923	0.04%
2023/08/11	7.2	550.62	0	0.00	546.00	7.2	26,265	0.03%
2023/08/10	2.5	552.54	1	552.00	551.00	1.5	26,324	0.01%
2023/08/09	0	0.00	2.1	553.52	554.00	-2.1	26,248	-0.01%
2023/08/08	4.3	552.04	0	0.00	552.00	4.3	26,315	0.02%
2023/08/07	1	560.00	1.1	560.05	558.00	-0.1	26,222	0.00%
2023/08/04	9.6	554.28	2.4	556.21	554.00	7.2	26,296	0.03%
2023/08/02	3.2	560.72	0	0.00	561.00	3.2	26,129	0.01%
2023/08/01	1.2	565.26	2.1	566.48	567.00	-0.9	25,890	0.00%
2023/07/31	2.1	566.95	1	563.00	565.00	1.1	25,744	0.00%
2023/07/28	2	570.00	2	570.00	567.00	0	25,560	0.00%
2023/07/27	1	570.00	0	569.00	569.00	1	25,440	0.00%
2023/07/26	3	567.30	7.1	567.42	566.00	-4.1	25,492	-0.02%
2023/07/25	1	566.02	9.1	563.70	569.00	-8	25,684	-0.03%
2023/07/24	5.1	560.99	2.4	560.08	558.00	2.7	25,850	0.01%
2023/07/21	22.3	559.54	8.8	560.70	560.00	13.5	25,950	0.05%
2023/07/20	3	579.67	2	580.00	579.00	1	25,786	0.00%
2023/07/19	2.1	581.12	2.7	582.93	581.00	-0.7	25,816	0.00%
2023/07/18	5	585.40	11	586.45	581.00	-6	25,858	-0.02%
2023/07/17	2	588.00	0	0.00	591.00	2	25,796	0.01%
2023/07/14	7	588.86	12.2	590.63	591.00	-5.2	25,918	-0.02%
2023/07/13	112	588.00	10.5	587.24	585.00	101.5	25,786	0.39%	大買/鉅額交易
2023/07/12	4	574.50	0	0.00	578.00	4	25,606	0.02%
2023/07/11	12	572.16	7	573.29	577.00	5	25,648	0.02%
2023/07/10	3.1	568.97	2	570.00	565.00	1.1	25,775	0.00%
2023/07/07	1.3	565.46	1	563.00	565.00	0.3	25,865	0.00%
2023/07/06	1.7	571.72	0.3	569.00	565.00	1.4	25,930	0.01%
2023/07/05	1.2	581.74	0.1	581.57	582.00	1	25,578	0.00%
2023/07/04	2	582.00	1	582.01	585.00	1	25,472	0.00%
2023/07/03	1.6	577.76	1.7	578.18	579.00	-0.1	25,609	0.00%
2023/06/30	0.3	569.33	1.2	569.00	576.00	-0.9	25,755	0.00%
2023/06/29	0.1	574.08	0	577.00	573.00	0.1	25,697	0.00%
2023/06/28	0	572.00	1	573.00	574.00	-1	25,703	0.00%
2023/06/27	2	574.00	1	571.00	572.00	1	25,687	0.00%
2023/06/26	2.1	576.01	0.2	576.00	574.00	1.9	25,597	0.01%
2023/06/21	1.1	579.97	2.2	579.92	581.00	-1.1	25,510	0.00%
2023/06/20	1.1	580.95	1	583.00	583.00	0	25,594	0.00%
2023/06/19	0.2	583.00	0	0.00	583.00	0.2	26,029	0.00%
2023/06/16	0	0.00	29	589.55	589.00	-29	26,095	-0.11%
2023/06/15	6	590.17	2.2	590.39	591.00	3.8	25,657	0.01%
2023/06/14	5.9	588.47	0.8	589.00	590.00	5.1	25,753	0.02%
2023/06/13	0	0.00	14.1	590.61	593.00	-14.1	25,726	-0.05%
2023/06/12	13.2	573.81	17.3	573.17	574.00	-4.1	25,178	-0.02%
2023/06/09	1.2	565.67	1	565.00	565.00	0.2	25,079	0.00%
2023/06/08	0	0.00	1.1	565.84	559.00	-1.1	25,120	0.00%
2023/06/07	0	0.00	1.6	565.35	568.00	-1.6	25,136	-0.01%
2023/06/06	0.3	557.00	0	560.00	560.00	0.3	25,036	0.00%
2023/06/05	2.1	557.96	0	0.00	555.00	2.1	25,107	0.01%
2023/06/02	45	562.44	6.6	559.97	562.00	38.4	25,241	0.15%
2023/06/01	0.2	551.02	0	0.00	551.00	0.2	25,103	0.00%
2023/05/31	8.2	555.86	2.4	559.26	558.00	5.8	25,083	0.02%
2023/05/30	3	566.33	1.3	564.77	566.00	1.7	24,007	0.01%
2023/05/29	3	570.67	7.7	567.56	568.00	-4.7	23,997	-0.02%
2023/05/26	12.1	564.50	66.6	565.43	566.00	-54.5	23,782	-0.23%
2023/05/25	1	541.00	24	541.21	543.00	-23	22,609	-0.10%
2023/05/24	1	524.01	0	0.00	525.00	1	21,955	0.00%
2023/05/23	1	527.00	2	528.49	530.00	-1	21,862	0.00%
2023/05/22	3	529.99	0	0.00	531.00	3	21,870	0.01%
2023/05/19	1	530.00	15.1	532.46	532.00	-14.1	22,050	-0.06%
2023/05/18	7	528.57	12.5	530.41	530.00	-5.5	22,015	-0.03%
2023/05/17	9	518.67	34.4	514.39	519.00	-25.4	22,326	-0.11%
2023/05/16	0	0.00	43	505.79	505.00	-43	22,000	-0.20%
2023/05/15	2	497.00	0	0.00	495.50	2	22,027	0.01%
2023/05/12	2	499.51	0	0.00	496.00	2	22,278	0.01%
2023/05/11	2	499.51	0	0.00	499.00	2	22,285	0.01%
2023/05/10	1.1	500.25	0	0.00	503.00	1.1	22,646	0.00%
2023/05/09	0	0.00	6.3	507.79	510.00	-6.3	22,723	-0.03%
2023/05/08	0.1	505.00	0	0.00	504.00	0.1	22,966	0.00%
2023/05/05	0	0.00	1	502.00	500.00	-1	23,305	0.00%
2023/05/03	0.6	497.82	0	0.00	496.00	0.6	24,239	0.00%
2023/05/02	0	502.00	0	0.00	501.00	0	25,256	0.00%
2023/04/28	2	500.00	1	498.05	502.00	1	27,073	0.00%
2023/04/27	2	494.22	0	0.00	493.50	2	27,121	0.01%
2023/04/26	6.1	492.02	3	492.17	491.50	3.1	27,201	0.01%
2023/04/25	8.6	500.18	8	500.25	498.00	0.6	27,974	0.00%
2023/04/24	0.1	507.31	2.2	509.00	507.00	-2.1	27,708	-0.01%
2023/04/21	18	517.21	14	511.80	511.00	4	27,776	0.01%
2023/04/20	4	514.00	1	513.00	513.00	3	27,903	0.01%
2023/04/19	2	510.53	1	510.00	510.00	1	28,393	0.00%
2023/04/18	0.1	516.00	10	515.00	515.00	-10	28,390	-0.04%
2023/04/17	21	515.05	2	520.00	520.00	19	28,529	0.07%
2023/04/14	1	515.00	0	519.00	516.00	1	28,605	0.00%
2023/04/13	4.4	512.29	2	515.00	510.00	2.4	28,552	0.01%
2023/04/12	0	520.76	1	520.00	520.00	-1	28,488	0.00%
2023/04/11	4	524.50	0	0.00	524.00	4	28,475	0.01%
2023/04/10	0	0.00	1	531.00	529.00	-1	28,640	0.00%
2023/04/07	1	535.00	0	0.00	531.00	1	28,687	0.00%
2023/04/06	1	529.03	0	530.00	530.00	1	28,691	0.00%
2023/03/31	0	0.00	0.2	534.67	533.00	-0.2	28,682	0.00%
2023/03/30	0	533.00	0.1	534.23	535.00	-0.1	28,524	0.00%
2023/03/29	1	530.00	2	527.01	530.00	-1	28,807	0.00%
2023/03/28	0	526.00	1.1	525.00	525.00	-1.1	29,037	0.00%
2023/03/27	1.1	533.00	1	531.00	531.00	0.1	29,101	0.00%
2023/03/24	4	536.50	3	538.33	539.00	1	29,626	0.00%
2023/03/23	0.1	537.00	5.2	536.50	538.00	-5.2	29,664	-0.02%
2023/03/22	0	0.00	58.5	528.26	533.00	-58.5	29,729	-0.20%
2023/03/21	20.1	513.51	1	516.00	517.00	19.1	29,578	0.06%
2023/03/20	2	511.01	4	514.25	512.00	-2	29,623	-0.01%
2023/03/17	12	515.83	27	517.33	518.00	-15	29,857	-0.05%
2023/03/16	1.1	506.98	2	508.00	505.00	-0.9	29,759	0.00%
2023/03/15	2	512.00	0	0.00	511.00	2	30,002	0.01%
2023/03/14	3.1	510.37	1	510.00	510.00	2.1	30,291	0.01%
2023/03/13	5	511.80	5	514.00	516.00	0	30,423	0.00%
2023/03/10	4.3	512.56	1	512.00	513.00	3.3	30,537	0.01%
2023/03/09	0	0.00	0	524.68	522.00	0	30,832	0.00%
2023/03/08	2	519.00	0	521.00	521.00	2	31,424	0.01%
2023/03/07	0	0.00	1.4	524.77	524.00	-1.4	31,652	0.00%
2023/03/06	1.1	520.09	0.1	520.00	521.00	1	31,886	0.00%
2023/03/03	0	517.00	0.2	519.00	516.00	-0.1	32,186	0.00%
2023/03/02	1	516.00	0	0.00	519.00	1	32,254	0.00%
2023/03/01	4.1	513.54	13.1	517.87	522.00	-9	32,536	-0.03%
2023/02/24	5	512.62	5	520.80	511.00	0	32,498	0.00%
2023/02/23	3	518.67	20	518.35	518.00	-17	32,298	-0.05%
2023/02/22	8.2	506.65	2	508.00	507.00	6.2	32,473	0.02%
2023/02/21	0.3	515.23	0.1	516.00	516.00	0.2	32,815	0.00%
2023/02/20	18.1	513.47	22	515.73	517.00	-3.9	34,018	-0.01%
2023/02/17	12.3	519.55	7.1	518.14	518.00	5.2	35,571	0.01%
2023/02/16	2.1	527.94	5	528.60	528.00	-2.9	36,136	-0.01%
2023/02/15	23.8	526.33	85	525.71	525.00	-61.2	36,969	-0.17%
2023/02/14	1	544.00	5.9	544.89	545.00	-4.9	36,474	-0.01%
2023/02/13	0	541.00	14.1	540.85	541.00	-14	36,980	-0.04%
2023/02/10	0	0.00	16.6	542.43	545.00	-16.6	37,131	-0.04%
2023/02/09	0	0.00	3	539.67	540.00	-3	37,247	-0.01%
2023/02/08	12	534.33	24.8	538.57	540.00	-12.8	37,407	-0.03%
2023/02/07	6.1	522.87	3	523.67	523.00	3.1	37,484	0.01%
2023/02/06	10.2	528.71	0	0.00	526.00	10.2	37,468	0.03%
2023/02/03	0	539.00	27.1	540.85	542.00	-27.1	37,646	-0.07%
2023/02/02	2.1	538.98	7.2	539.55	540.00	-5.2	37,759	-0.01%
2023/02/01	3	526.02	1	528.00	530.00	2	37,711	0.01%
2023/01/31	8.1	529.67	3.1	531.96	522.00	5	37,910	0.01%
2023/01/30	2	540.47	40	539.63	543.00	-38	37,683	-0.10%
2023/01/17	0	0.00	1.1	502.81	503.00	-1.1	36,883	0.00%
2023/01/16	0	0.00	12.9	504.60	505.00	-12.9	37,198	-0.03%
2023/01/13	6	502.17	27.7	503.15	500.00	-21.7	37,224	-0.06%
2023/01/12	0	485.50	3	486.17	486.50	-3	36,813	-0.01%
2023/01/11	3	483.67	3.1	483.97	484.50	-0.1	37,236	0.00%
2023/01/10	4	484.00	4.1	484.26	486.00	-0.1	37,553	0.00%
2023/01/09	1	480.92	18.8	474.69	481.00	-17.8	37,698	-0.05%
2023/01/06	3	458.00	0	0.00	458.50	3	37,829	0.01%
2023/01/05	11	457.00	4.1	457.48	458.50	6.9	38,114	0.02%
2023/01/04	3.1	451.19	1	453.00	449.50	2.1	38,613	0.01%
2023/01/03	2	446.13	4	451.62	453.00	-2	39,888	0.00%
2022/12/30	3	450.83	3	453.83	448.50	0	40,170	0.00%
2022/12/29	18.3	443.76	15.1	447.51	446.00	3.2	40,314	0.01%
2022/12/28	14.8	448.66	15	448.67	451.00	-0.2	40,705	0.00%
2022/12/27	1	460.94	2	460.00	457.00	-1	40,835	0.00%
2022/12/26	0	455.50	1	456.50	456.50	-1	41,264	0.00%
2022/12/23	17.1	456.33	2	455.00	455.00	15.1	41,920	0.04%
2022/12/22	5	467.40	1	467.46	468.00	4	42,189	0.01%
2022/12/21	3.2	459.04	0	0.00	459.00	3.2	42,527	0.01%
2022/12/20	38.4	465.31	3	462.80	457.50	35.4	42,340	0.08%
2022/12/19	3.2	466.42	1	468.50	466.50	2.2	42,359	0.01%
2022/12/16	18.3	467.93	6.1	467.80	471.00	12.2	42,503	0.03%
2022/12/15	4	475.50	4	479.77	480.50	0	42,205	0.00%
2022/12/14	5.3	477.58	4	480.00	480.50	1.3	42,204	0.00%
2022/12/13	1.1	473.99	4	471.75	471.50	-2.9	42,024	-0.01%
2022/12/12	8.3	475.39	0	0.00	475.00	8.3	41,755	0.02%
2022/12/09	8	478.50	2	481.75	481.50	6	42,057	0.01%
2022/12/08	8.2	471.89	3	473.00	471.50	5.2	42,010	0.01%
2022/12/07	9.3	480.15	3	483.67	475.00	6.3	41,933	0.02%
2022/12/06	9.2	483.75	2	486.00	478.00	7.2	41,599	0.02%
2022/12/05	6.4	491.69	2	495.01	489.00	4.4	41,283	0.01%
2022/12/02	5	492.42	2	493.75	492.50	3	41,276	0.01%
2022/12/01	9	502.60	7.2	502.54	498.50	1.8	41,382	0.00%
2022/11/30	2	483.50	2	489.25	490.00	0	40,964	0.00%
2022/11/29	12.1	475.89	9	480.94	487.00	3	40,277	0.01%
2022/11/28	10.3	483.83	1.1	488.46	480.50	9.3	40,140	0.02%
2022/11/25	1	495.00	2.2	495.78	498.00	-1.2	40,144	0.00%
2022/11/24	0	0.00	8.3	493.73	496.00	-8.3	40,134	-0.02%
2022/11/23	7	492.43	3.1	491.53	492.00	3.9	40,081	0.01%
2022/11/22	6.3	485.22	11.5	486.72	491.00	-5.2	39,966	-0.01%
2022/11/21	3	483.81	1.1	482.32	482.00	1.9	39,560	0.00%
2022/11/18	10	488.75	13.3	489.61	487.00	-3.3	39,221	-0.01%
2022/11/17	14	479.39	16.1	482.17	485.00	-2.1	38,864	-0.01%
2022/11/16	23.2	489.95	18.3	490.54	487.00	4.8	38,432	0.01%
2022/11/15	15	479.30	86	466.57	480.00	-71	37,352	-0.19%
2022/11/14	6.1	445.98	11.1	447.95	445.00	-5	35,699	-0.01%
2022/11/11	2.1	439.10	84.5	439.19	441.50	-82.4	34,964	-0.24%
2022/11/10	5.2	408.87	0	0.00	407.50	5.2	34,084	0.02%
2022/11/09	4.1	406.72	19	412.26	417.00	-14.9	33,896	-0.04%
2022/11/08	5.1	398.01	19.1	397.97	399.00	-14.1	33,380	-0.04%
2022/11/07	12	389.96	10.1	389.25	390.00	1.9	33,175	0.01%
2022/11/04	10.1	380.65	2	381.25	382.00	8.1	32,981	0.02%
2022/11/03	10.2	384.86	0	385.41	384.00	10.2	32,855	0.03%
2022/11/02	3	390.50	1	393.00	395.00	2	32,546	0.01%
2022/11/01	1	387.20	4.1	389.69	391.50	-3.1	32,493	-0.01%
2022/10/31	1	383.00	14	385.29	390.00	-13	32,349	-0.04%
2022/10/28	14	379.75	6	379.92	379.50	8	32,143	0.03%
2022/10/27	57	386.16	9.1	385.45	385.50	48	31,934	0.15%
2022/10/26	5	376.00	5.3	375.32	376.00	-0.3	31,837	0.00%
2022/10/25	17.5	376.41	4	377.00	371.00	13.5	31,259	0.04%
2022/10/24	7.4	389.92	13	387.77	387.00	-5.6	30,471	-0.02%
2022/10/21	7.7	393.55	1	397.50	389.50	6.7	30,258	0.02%
2022/10/20	12.2	388.88	23.1	389.79	397.50	-10.9	29,946	-0.04%
2022/10/19	7.1	398.82	0	0.00	395.50	7.1	29,365	0.02%
2022/10/18	1.3	402.85	2	404.01	407.00	-0.8	28,847	0.00%
2022/10/17	12.2	398.61	2	398.50	397.00	10.2	28,600	0.04%
2022/10/14	5	411.70	14.3	412.53	412.00	-9.3	28,282	-0.03%
2022/10/13	6.1	399.76	4	401.11	395.00	2.1	27,964	0.01%
2022/10/12	16	397.87	3	398.50	397.50	13	27,663	0.05%
2022/10/11	56.2	406.89	7	406.21	401.50	49.2	27,423	0.18%
2022/10/07	7.3	442.22	1	439.00	438.00	6.3	26,691	0.02%
2022/10/06	2.1	449.95	4.3	449.24	451.00	-2.2	26,693	-0.01%
2022/10/05	6	446.50	8.5	447.02	445.00	-2.5	26,921	-0.01%
2022/10/04	1	430.48	8.5	429.77	429.00	-7.4	26,530	-0.03%
2022/10/03	6.5	419.30	2.1	419.94	417.00	4.4	26,223	0.02%
2022/09/30	27.5	424.73	1	422.01	422.00	26.5	26,254	0.10%
2022/09/29	2.2	435.43	18	436.72	435.00	-15.8	26,253	-0.06%
2022/09/28	13.7	440.66	28.1	442.03	438.00	-14.4	26,244	-0.05%
2022/09/27	3.1	449.84	3.1	448.04	448.00	0	26,506	0.00%
2022/09/26	5.4	445.61	7	446.15	446.50	-1.6	26,962	-0.01%
2022/09/23	11.2	458.43	6	457.68	455.00	5.2	27,451	0.02%
2022/09/22	16.2	462.04	7.2	463.13	464.50	9	27,727	0.03%
2022/09/21	2.1	469.57	0	0.00	471.00	2.1	27,741	0.01%
2022/09/20	2	473.75	3	474.17	476.50	-1	27,593	0.00%
2022/09/19	2.1	467.80	2	468.00	467.00	0.1	27,894	0.00%
2022/09/16	6.1	470.67	5	470.60	472.00	1.1	28,073	0.00%
2022/09/15	7	477.29	3	477.50	476.50	4	28,147	0.01%
2022/09/14	11	480.95	3	478.51	480.00	8	28,278	0.03%
2022/09/13	3	493.33	2	494.50	493.00	1	28,455	0.00%
2022/09/12	2	487.50	9	488.44	486.50	-7	28,749	-0.02%
2022/09/08	4.1	473.25	2	473.25	475.00	2.1	29,113	0.01%
2022/09/07	10.5	474.94	2	472.75	472.50	8.5	29,096	0.03%
2022/09/06	1.1	489.45	1	490.00	489.00	0	29,112	0.00%
2022/09/05	3.2	485.98	1	486.50	486.00	2.2	29,439	0.01%
2022/09/02	9.3	486.52	9	485.33	485.00	0.3	29,720	0.00%
2022/09/01	87.2	493.95	10	490.65	490.50	77.2	29,578	0.26%
2022/08/31	1	497.00	72	502.03	505.00	-71	29,198	-0.24%
2022/08/30	2.3	496.73	0	0.00	496.00	2.3	28,856	0.01%
2022/08/29	79.5	497.00	3	500.17	498.50	76.5	28,778	0.27%
2022/08/26	2	513.00	0	513.00	512.00	2	28,629	0.01%
2022/08/25	1	505.00	4	508.25	508.00	-3	28,769	-0.01%
2022/08/24	2.3	504.43	2	504.50	503.00	0.3	29,098	0.00%
2022/08/23	2.1	504.05	0	0.00	504.00	2.1	30,061	0.01%
2022/08/22	3.1	511.03	2	511.50	510.00	1.1	30,315	0.00%
2022/08/19	1	519.00	2	520.50	519.00	-1	30,432	0.00%
2022/08/18	2.1	520.48	0	0.00	520.00	2.1	30,670	0.01%
2022/08/17	0	0.00	5	525.40	527.00	-5	30,742	-0.02%
2022/08/16	1	526.00	1.1	524.00	525.00	-0.1	30,586	0.00%
2022/08/15	2	520.00	5.2	520.85	523.00	-3.2	30,524	-0.01%
2022/08/12	2	515.00	1.1	516.90	517.00	0.9	30,547	0.00%
2022/08/11	0	510.46	16	512.75	514.00	-16	30,704	-0.05%
2022/08/10	3	500.03	1	500.00	500.00	2	30,818	0.01%
2022/08/09	2.1	506.19	1	509.00	510.00	1.1	30,879	0.00%
2022/08/08	1.1	510.10	0	0.00	512.00	1.1	30,879	0.00%
2022/08/05	0.1	515.00	155.8	513.53	516.00	-155.8	31,041	-0.50%	大賣/鉅額交易
2022/08/04	4.1	497.41	7.2	498.34	500.00	-3.1	31,033	-0.01%
2022/08/03	5	495.00	5	495.80	501.00	0	31,051	0.00%
2022/08/02	13.6	491.07	4	491.13	492.00	9.6	31,285	0.03%
2022/08/01	3	502.68	22	504.00	504.00	-19	31,013	-0.06%
2022/07/29	1	510.00	15.3	508.14	509.00	-14.3	31,151	-0.05%
2022/07/28	2	505.00	3.1	506.97	501.00	-1.1	31,006	0.00%
2022/07/27	1	495.50	8	496.38	502.00	-7	30,718	-0.02%
2022/07/26	1.2	495.20	2.3	496.56	495.00	-1.1	30,869	0.00%
2022/07/25	2	499.50	8	503.00	499.50	-6	31,179	-0.02%
2022/07/22	3	502.00	6	502.83	503.00	-3	31,681	-0.01%
2022/07/21	1	494.68	2	498.00	501.00	-1	32,190	0.00%
2022/07/20	6.1	499.16	10.1	500.33	495.00	-4	32,415	-0.01%
2022/07/19	5.1	489.12	4	491.13	491.00	1.1	32,545	0.00%
2022/07/18	7.3	493.83	5.1	496.13	495.50	2.2	32,701	0.01%
2022/07/15	27	486.15	20.2	487.27	492.50	6.8	32,356	0.02%
2022/07/14	5	470.61	3.1	473.33	475.00	2	31,952	0.01%
2022/07/13	5.2	469.40	11.1	470.42	470.50	-5.9	31,697	-0.02%
2022/07/12	4	454.96	2.1	454.21	449.50	1.9	31,226	0.01%
2022/07/11	0	464.00	2	464.25	462.00	-2	31,311	-0.01%
2022/07/08	5	466.20	9.5	465.00	467.00	-4.5	31,263	-0.01%
2022/07/07	13	454.12	15.1	448.99	457.50	-2.1	31,229	-0.01%
2022/07/06	5.3	442.54	2	446.73	435.50	3.3	30,937	0.01%
2022/07/05	5.1	440.18	1	434.00	446.00	4.1	30,873	0.01%
2022/07/04	4.2	443.74	7	445.93	440.00	-2.8	30,506	-0.01%
2022/07/01	20.6	459.86	10	462.93	453.50	10.6	30,347	0.03%
2022/06/30	7.6	481.71	7	479.57	476.00	0.6	29,946	0.00%
2022/06/29	3.1	493.03	12	495.96	491.00	-8.9	29,671	-0.03%
2022/06/28	8	497.69	3	497.33	497.50	5	29,540	0.02%
2022/06/27	0.1	501.00	14.1	503.00	498.50	-14	29,972	-0.05%
2022/06/24	2.3	489.81	2	489.00	486.50	0.3	29,589	0.00%
2022/06/23	24.6	487.43	14.1	488.30	485.50	10.5	29,563	0.04%
2022/06/22	6.9	496.96	5	496.70	494.50	1.9	29,273	0.01%
2022/06/21	0.1	505.63	2	502.00	505.00	-1.9	29,091	-0.01%
2022/06/20	9.3	498.14	14.1	496.76	498.00	-4.7	28,969	-0.02%
2022/06/17	88.4	499.71	4.2	502.28	501.00	84.3	28,737	0.29%
2022/06/16	73	508.15	8.1	514.38	508.00	64.9	28,369	0.23%
2022/06/15	7.3	510.72	1.1	509.36	509.00	6.2	28,692	0.02%
2022/06/14	37.6	509.06	7	510.00	513.00	30.6	29,113	0.11%
2022/06/13	20.6	517.11	2	516.00	516.00	18.6	29,231	0.06%
2022/06/10	5.2	530.10	5	531.40	530.00	0.2	29,915	0.00%
2022/06/09	3.1	539.36	1	540.00	541.00	2.1	30,121	0.01%
2022/06/08	1.1	542.00	3	543.33	544.00	-1.9	30,495	-0.01%
2022/06/07	3.1	535.68	2	534.00	535.00	1.1	30,939	0.00%
2022/06/06	1	540.00	0	0.00	540.00	1	31,482	0.00%
2022/06/02	6	540.84	2	540.00	540.00	4	32,503	0.01%
2022/06/01	11.1	551.20	1	552.00	549.00	10.1	33,586	0.03%
2022/05/31	4	551.00	3.1	551.48	560.00	1	34,031	0.00%
2022/05/30	1	538.00	80.2	542.79	547.00	-79.2	33,392	-0.24%
2022/05/27	0	525.84	17	527.12	530.00	-17	33,493	-0.05%
2022/05/26	9.1	518.01	2	517.00	514.00	7.1	34,140	0.02%
2022/05/25	3	524.02	2	526.00	524.00	1	35,151	0.00%
2022/05/24	4	526.50	12	529.00	520.00	-8	36,006	-0.02%
2022/05/23	3.1	530.97	1	529.00	528.00	2.1	36,242	0.01%
2022/05/20	0	529.00	4	528.25	530.00	-4	36,525	-0.01%
2022/05/19	11.8	523.22	0.1	522.00	522.00	11.7	36,544	0.03%
2022/05/18	5	538.59	9.1	539.01	538.00	-4.1	36,409	-0.01%
2022/05/17	3	526.00	3.1	527.71	530.00	-0.1	36,201	0.00%
2022/05/16	1.1	521.00	11.1	522.26	520.00	-10.1	36,213	-0.03%
2022/05/13	10.1	511.40	2	511.00	511.00	8.1	36,226	0.02%
2022/05/12	15.3	509.86	6	509.00	505.00	9.3	36,205	0.03%
2022/05/11	17.1	520.65	3	521.33	521.00	14.1	36,111	0.04%
2022/05/10	46.2	516.51	6	509.83	518.00	40.2	36,236	0.11%
2022/05/09	7.3	521.19	2	522.00	520.00	5.3	36,043	0.01%
2022/05/06	6.2	528.54	3	529.33	528.00	3.2	36,311	0.01%
2022/05/05	3.2	541.02	1	542.00	542.00	2.2	36,719	0.01%
2022/05/04	0	533.67	0	0.00	534.00	0	36,878	0.00%
2022/05/03	8.1	533.74	12	537.58	531.00	-3.9	37,474	-0.01%
2022/04/29	5	540.60	9	539.11	538.00	-4	37,822	-0.01%
2022/04/28	8.3	529.04	9	527.67	531.00	-0.7	38,037	0.00%
2022/04/27	40.3	529.43	2	528.52	526.00	38.3	38,056	0.10%
2022/04/26	8.9	547.06	2	546.00	546.00	6.9	37,799	0.02%
2022/04/25	52.1	547.62	2	548.02	547.00	50.1	37,929	0.13%
2022/04/22	12.4	557.55	2	558.00	558.00	10.4	38,201	0.03%
2022/04/21	4.2	566.73	4	568.75	565.00	0.2	39,298	0.00%
2022/04/20	0.2	568.43	2	567.50	570.00	-1.8	39,626	0.00%
2022/04/19	1	566.00	1	565.00	565.00	0	39,813	0.00%
2022/04/18	0.4	563.00	1	564.00	561.00	-0.7	40,089	0.00%
2022/04/15	13.4	562.85	3	563.67	562.00	10.4	40,464	0.03%
2022/04/14	1.2	576.83	3	575.33	573.00	-1.9	40,632	0.00%
2022/04/13	1	575.00	5.1	570.88	573.00	-4.1	41,201	-0.01%
2022/04/12	6.5	556.26	4	560.75	557.00	2.5	41,763	0.01%
2022/04/11	16.8	560.66	4.1	560.76	558.00	12.7	42,575	0.03%
2022/04/08	12.1	567.30	2	569.00	567.00	10.1	43,114	0.02%
2022/04/07	18.1	569.46	5.1	570.22	566.00	13	42,975	0.03%
2022/04/06	7	577.71	1	579.00	578.00	6	42,670	0.01%
2022/04/01	9.3	585.50	3.1	588.97	589.00	6.2	42,608	0.01%
2022/03/31	2	596.50	16.1	597.68	597.00	-14.1	42,383	-0.03%
2022/03/30	1	599.00	17.5	599.27	600.00	-16.5	42,190	-0.04%
2022/03/29	4.1	586.51	3.7	587.27	589.00	0.4	41,780	0.00%
2022/03/28	14	582.84	0	0.00	584.00	14	41,696	0.03%
2022/03/25	0.2	595.00	13.6	597.50	598.00	-13.5	41,541	-0.03%
2022/03/24	3	587.68	3.1	588.02	591.00	0	41,462	0.00%
2022/03/23	2.1	587.96	4.1	588.25	590.00	-2	41,530	0.00%
2022/03/22	3.1	577.17	3	582.00	583.00	0.1	41,462	0.00%
2022/03/21	1.1	587.95	1.9	586.56	586.00	-0.8	41,489	0.00%
2022/03/18	1.3	580.73	7	577.86	581.00	-5.7	41,509	-0.01%
2022/03/17	6.9	578.87	28	578.44	582.00	-21.1	41,034	-0.05%
2022/03/16	29.9	558.31	13	557.69	558.00	16.9	40,193	0.04%
2022/03/15	39.2	560.24	5.1	558.43	558.00	34.1	39,654	0.09%
2022/03/14	7.2	573.50	3	574.66	572.00	4.1	38,771	0.01%
2022/03/11	22.3	578.77	9	578.00	575.00	13.3	38,519	0.03%
2022/03/10	14.6	587.55	19	585.00	587.00	-4.4	38,267	-0.01%
2022/03/09	30	569.02	2.1	570.95	568.00	27.9	37,892	0.07%
2022/03/08	19.6	564.49	9.1	564.22	563.00	10.5	37,776	0.03%
2022/03/07	53.5	577.95	9.2	576.40	576.00	44.3	36,818	0.12%
2022/03/04	24.2	595.14	4	595.51	595.00	20.2	36,413	0.06%
2022/03/03	8	603.14	1.1	602.09	602.00	6.9	35,872	0.02%
2022/03/02	11	601.58	8	602.25	601.00	3	35,752	0.01%
2022/03/01	7.6	603.46	18	603.50	604.00	-10.5	35,275	-0.03%
2022/02/25	30.5	602.06	8	604.26	604.00	22.4	34,503	0.07%
2022/02/24	33.1	611.22	4	611.00	604.00	29.1	33,345	0.09%
2022/02/23	8.6	624.60	3	626.67	625.00	5.6	32,459	0.02%
2022/02/22	18.7	626.30	13	626.38	627.00	5.7	32,519	0.02%
2022/02/21	16.4	632.48	1	632.00	632.00	15.4	32,286	0.05%
2022/02/18	10.1	637.03	1.1	637.11	637.00	9.1	32,218	0.03%
2022/02/17	5	644.40	3	644.00	645.00	2	32,220	0.01%
2022/02/16	7.1	644.27	13	645.31	646.00	-5.9	32,177	-0.02%
2022/02/15	7.2	635.01	0	0.00	633.00	7.2	32,021	0.02%
2022/02/14	11	636.82	3	636.33	637.00	8	31,963	0.03%
2022/02/11	2.1	645.09	2	648.50	650.00	0.1	31,766	0.00%
2022/02/10	1	646.06	14.1	642.79	649.00	-13	31,980	-0.04%
2022/02/09	3.6	631.68	1	633.00	633.00	2.6	31,733	0.01%
2022/02/08	7.6	630.34	1	635.00	628.00	6.6	31,787	0.02%
2022/02/07	15.1	639.31	1	635.08	635.00	14.1	31,425	0.04%
2022/01/26	3.2	636.82	3	638.67	636.00	0.2	30,649	0.00%
2022/01/25	17.2	640.01	2	640.50	641.00	15.2	30,403	0.05%
2022/01/24	5.3	646.36	7.1	649.17	653.00	-1.8	29,800	-0.01%
2022/01/21	13.5	640.53	6	642.00	641.00	7.5	29,444	0.03%
2022/01/20	13.5	650.16	1.1	654.55	651.00	12.4	28,894	0.04%
2022/01/19	3.3	654.14	3.1	655.05	654.00	0.2	28,369	0.00%
2022/01/18	17.6	667.28	6.1	673.74	662.00	11.5	28,030	0.04%
2022/01/17	11.5	682.70	15.5	682.89	683.00	-4.1	27,585	-0.01%
2022/01/14	25	666.76	22.7	669.22	672.00	2.3	26,825	0.01%
2022/01/13	7.1	657.71	24	659.54	661.00	-16.9	25,511	-0.07%
2022/01/12	7.1	654.83	22.1	655.14	660.00	-15	25,150	-0.06%
2022/01/11	16.1	643.64	4	645.00	651.00	12.1	24,793	0.05%
2022/01/10	1	628.00	5	639.80	643.00	-4	24,559	-0.02%
2022/01/07	9.6	636.58	3.4	633.29	634.00	6.2	24,807	0.02%
2022/01/06	13.1	639.61	4	640.75	644.00	9.1	24,402	0.04%
2022/01/05	21.2	652.38	5.1	658.10	650.00	16.1	23,830	0.07%
2022/01/04	14.1	650.89	23.2	651.42	656.00	-9.1	23,113	-0.04%
2022/01/03	12.1	628.17	27.6	628.98	631.00	-15.5	22,096	-0.07%
2021/12/30	9	616.78	2	618.50	615.00	7	21,411	0.03%
2021/12/29	3.2	615.68	2.3	616.00	616.00	0.9	21,625	0.00%
2021/12/28	1	614.00	7.2	613.85	615.00	-6.2	21,780	-0.03%
2021/12/27	4	606.75	5.9	608.66	606.00	-1.9	21,565	-0.01%
2021/12/24	1	606.00	2	605.00	604.00	-1	21,905	0.00%
2021/12/23	0	0.00	2.1	604.52	606.00	-2.1	22,229	-0.01%
2021/12/21	1.1	596.15	1	598.00	597.00	0.1	22,887	0.00%
2021/12/20	14	599.43	0	0.00	598.00	14	22,928	0.06%
2021/12/17	2	600.00	3	605.33	607.00	-1	22,850	0.00%
2021/12/16	1	604.00	8	603.25	605.00	-7	22,810	-0.03%
2021/12/15	9	597.89	2.1	599.55	600.00	7	23,123	0.03%
2021/12/14	2	597.52	10	597.00	599.00	-8	23,438	-0.03%
2021/12/13	3	606.00	14	605.14	601.00	-11	23,437	-0.05%
2021/12/10	2	603.01	3	605.67	605.00	-1	23,532	0.00%
2021/12/09	0	0.00	3	606.33	608.00	-3	23,598	-0.01%
2021/12/08	5.1	607.00	5	612.00	602.00	0.1	23,667	0.00%
2021/12/07	4.1	598.49	0	0.00	607.00	4.1	23,591	0.02%
2021/12/06	6	602.33	5	604.40	600.00	1	23,593	0.00%
2021/12/03	19	610.05	23.6	610.38	608.00	-4.6	23,830	-0.02%
2021/12/02	23	602.48	13.1	610.98	615.00	9.9	23,887	0.04%
2021/12/01	0	601.00	2.6	601.72	600.00	-2.5	24,062	-0.01%
2021/11/30	1.1	591.45	1	596.00	596.00	0.1	24,563	0.00%
2021/11/29	2.1	593.97	0	0.00	593.00	2.1	23,931	0.01%
2021/11/26	4.1	596.05	3.3	594.86	596.00	0.8	24,042	0.00%
2021/11/25	1.1	602.09	1	605.00	603.00	0.1	24,477	0.00%
2021/11/24	3.1	607.95	1	604.00	603.00	2.1	24,888	0.01%
2021/11/23	3	612.33	2	612.00	612.00	1	24,999	0.00%
2021/11/22	3	615.33	0	0.00	615.00	3	25,405	0.01%
2021/11/19	1	618.00	7.5	619.95	618.00	-6.5	25,525	-0.03%
2021/11/18	0	0.00	1	610.00	613.00	-1	25,347	0.00%
2021/11/17	2	612.00	0	0.00	610.00	2	25,574	0.01%
2021/11/16	0	0.00	5	610.40	610.00	-5	26,005	-0.02%
2021/11/15	3	607.33	1.1	609.91	608.00	1.9	26,303	0.01%
2021/11/12	2	604.00	1	608.00	604.00	1	26,772	0.00%
2021/11/11	5.8	602.27	4	603.75	606.00	1.8	27,033	0.01%
2021/11/10	2.3	610.61	0	0.00	612.00	2.3	27,047	0.01%
2021/11/09	3	612.33	9.4	612.61	611.00	-6.4	27,155	-0.02%
2021/11/08	4.1	600.49	16	600.00	602.00	-11.9	26,754	-0.04%
2021/11/05	1	596.00	22.3	597.02	600.00	-21.3	26,758	-0.08%
2021/11/04	6	588.33	0.1	590.88	587.00	5.9	26,490	0.02%
2021/11/03	1	595.00	2	595.50	592.00	-1	26,481	0.00%
2021/11/02	2	592.50	1	591.07	592.00	1	26,538	0.00%
2021/11/01	0.1	591.00	1.2	590.18	590.00	-1.2	26,537	0.00%
2021/10/29	7.1	591.85	2	591.00	590.00	5.1	26,607	0.02%
2021/10/28	1.1	593.91	2.1	594.98	595.00	-0.9	26,557	0.00%
2021/10/27	2	595.00	0	596.00	599.00	2	26,672	0.01%
2021/10/26	4	595.00	19	596.26	599.00	-15	26,739	-0.06%
2021/10/25	4.2	592.78	2	593.50	593.00	2.2	26,792	0.01%
2021/10/22	2.1	594.62	6	597.67	600.00	-3.9	27,115	-0.01%
2021/10/21	5.1	597.18	26.1	599.62	596.00	-21	27,178	-0.08%
2021/10/20	5	601.00	3	599.01	598.00	2	27,268	0.01%
2021/10/19	5.6	599.43	5.2	598.81	600.00	0.4	27,250	0.00%
2021/10/18	5.1	595.56	0	600.00	590.00	5	27,394	0.02%
2021/10/15	54	598.70	40.7	594.47	600.00	13.3	27,505	0.05%
2021/10/14	1	575.00	11	576.64	573.00	-10	26,875	-0.04%
2021/10/13	10.1	570.92	7	570.71	571.00	3.1	27,320	0.01%
2021/10/12	13.5	567.86	7	572.71	575.00	6.5	27,970	0.02%
2021/10/08	1	580.00	2	578.00	575.00	-1	27,894	0.00%
2021/10/07	1	578.00	24.1	580.71	580.00	-23.1	28,229	-0.08%
2021/10/06	3.6	568.14	2	568.00	571.00	1.6	28,639	0.01%
2021/10/05	6.7	562.59	3.1	567.90	572.00	3.6	28,619	0.01%
2021/10/04	1.3	573.55	3.1	570.35	572.00	-1.8	28,539	-0.01%
2021/10/01	26.3	573.06	66	572.02	574.00	-39.7	28,542	-0.14%
2021/09/30	3.2	578.41	1	583.00	580.00	2.2	28,214	0.01%
2021/09/29	14.8	579.09	3	579.00	580.00	11.8	27,922	0.04%
2021/09/28	7.4	593.78	1	594.00	594.00	6.4	27,582	0.02%
2021/09/27	2.2	598.27	1	601.92	602.00	1.2	27,608	0.00%
2021/09/24	1	598.00	3	593.33	598.00	-2	27,588	-0.01%
2021/09/23	3.2	589.69	54	591.89	588.00	-50.8	27,724	-0.18%
2021/09/22	15.6	586.47	2	585.50	586.00	13.6	27,840	0.05%
2021/09/17	2.3	601.78	4	608.25	600.00	-1.7	27,413	-0.01%
2021/09/16	9.2	601.70	1	600.00	600.00	8.2	27,048	0.03%
2021/09/15	5.1	609.22	0.4	610.27	607.00	4.7	26,949	0.02%
2021/09/14	3.1	614.01	2.3	613.56	613.00	0.8	27,131	0.00%
2021/09/13	5.2	615.79	1.3	616.23	615.00	3.9	27,354	0.01%
2021/09/10	8	616.50	3.3	621.52	622.00	4.7	27,838	0.02%
2021/09/09	2.1	612.76	4	618.25	619.00	-1.9	28,111	-0.01%
2021/09/08	15.2	616.99	10.3	616.80	619.00	4.9	28,180	0.02%
2021/09/07	2.2	624.93	5.5	629.15	623.00	-3.3	27,980	-0.01%
2021/09/06	5	628.80	32.2	629.72	631.00	-27.2	27,971	-0.10%
2021/09/03	1	618.00	17.2	617.94	620.00	-16.2	27,449	-0.06%
2021/09/02	4	611.75	3	611.33	607.00	1	27,066	0.00%
2021/09/01	6.1	611.66	17	612.24	613.00	-10.9	26,999	-0.04%
2021/08/31	1.2	604.17	12.1	610.82	614.00	-10.9	26,721	-0.04%
2021/08/30	4	601.75	18.2	601.43	605.00	-14.2	26,128	-0.05%
2021/08/27	2	595.00	5	597.40	599.00	-3	25,782	-0.01%
2021/08/26	7	595.85	16.1	594.56	594.00	-9.1	25,682	-0.04%
2021/08/25	3	580.67	7.2	581.37	585.00	-4.2	25,316	-0.02%
2021/08/24	1	574.95	2	573.51	572.00	-1	25,155	0.00%
2021/08/23	2.1	564.66	9.1	563.93	566.00	-7	25,251	-0.03%
2021/08/20	9.1	556.99	3	556.33	552.00	6.1	25,175	0.02%
2021/08/19	9.5	564.26	3	560.33	559.00	6.5	25,451	0.03%
2021/08/18	18.8	569.73	1.3	572.16	574.00	17.6	25,116	0.07%
2021/08/17	0	0.00	4	580.50	580.00	-4	24,938	-0.02%
2021/08/16	0	0.00	1	582.00	584.00	-1	24,674	0.00%
2021/08/13	16.2	580.07	9	580.22	581.00	7.2	24,808	0.03%
2021/08/12	3.1	585.00	0	0.00	586.00	3.1	24,928	0.01%
2021/08/11	1.1	586.15	5	587.80	590.00	-4	25,152	-0.02%
2021/08/10	3	592.00	4.1	592.71	591.00	-1.1	25,546	0.00%
2021/08/09	2	586.50	33.1	594.63	595.00	-31.1	26,196	-0.12%
2021/08/06	1	590.99	1.1	591.87	591.00	-0.1	26,530	0.00%
2021/08/05	0	596.00	5	596.00	596.00	-5	27,414	-0.02%
2021/08/04	2	595.49	6.2	596.13	596.00	-4.2	29,354	-0.01%
2021/08/03	0	592.86	4	592.99	594.00	-4	30,002	-0.01%
2021/08/02	2.1	585.68	7	586.43	590.00	-4.9	29,962	-0.02%
2021/07/30	0.1	581.00	21	581.43	580.00	-20.9	30,038	-0.07%
2021/07/29	3	578.68	12	579.83	583.00	-9	30,233	-0.03%
2021/07/28	11.4	574.42	4	578.00	579.00	7.4	30,333	0.02%
2021/07/27	1	580.02	5	581.40	580.00	-4	30,401	-0.01%
2021/07/26	12.1	581.76	2	580.00	580.00	10.1	30,799	0.03%
2021/07/23	1	589.00	1	585.00	585.00	0	30,969	0.00%
2021/07/22	1	591.00	0	590.00	591.00	1	31,114	0.00%
2021/07/21	6.4	582.61	8	583.00	585.00	-1.6	31,118	-0.01%
2021/07/20	11.3	581.14	6	580.50	581.00	5.3	31,202	0.02%
2021/07/19	45.6	580.51	6.3	582.21	582.00	39.3	31,407	0.13%
2021/07/16	37.5	591.02	69.3	589.33	589.00	-31.8	31,294	-0.10%
2021/07/15	3	612.99	4.7	611.34	614.00	-1.6	30,968	-0.01%
2021/07/14	12.5	610.84	13.1	612.29	613.00	-0.6	31,179	0.00%
2021/07/13	4	603.75	31.1	605.37	607.00	-27.1	30,943	-0.09%
2021/07/12	3	592.36	9.1	594.87	593.00	-6.1	30,876	-0.02%
2021/07/09	5.5	581.25	5.4	581.89	584.00	0.1	30,911	0.00%
2021/07/08	4	588.75	0	0.00	588.00	4	30,928	0.01%
2021/07/07	2	590.00	4.2	592.69	594.00	-2.1	31,008	-0.01%
2021/07/06	0	0.00	1	593.00	592.00	-1	31,101	0.00%
2021/07/05	3	592.00	3	594.33	591.00	0	31,340	0.00%
2021/07/02	12.2	589.42	3	588.33	588.00	9.2	31,258	0.03%
2021/07/01	2.2	593.85	4	593.75	593.00	-1.8	31,362	-0.01%
2021/06/30	1	599.00	9.3	598.11	595.00	-8.3	31,667	-0.03%
2021/06/29	0	592.00	8.2	594.98	595.00	-8.2	31,970	-0.03%
2021/06/28	1.1	587.09	1	590.00	590.00	0.1	32,137	0.00%
2021/06/25	2.3	592.43	3	593.33	591.00	-0.7	32,438	0.00%
2021/06/24	4.1	591.48	2	591.50	590.00	2.1	32,754	0.01%
2021/06/23	6.1	590.03	11.3	594.06	595.00	-5.3	33,092	-0.02%
2021/06/22	8.4	580.15	3.1	582.77	578.00	5.3	33,647	0.02%
2021/06/21	27.6	586.57	7	584.14	583.00	20.6	34,968	0.06%
2021/06/18	4	603.75	3	604.00	603.00	1	34,720	0.00%
2021/06/17	5	600.21	3.1	604.06	606.00	1.9	34,743	0.01%
2021/06/16	3.1	606.00	3.1	606.32	605.00	-0.1	35,540	0.00%
2021/06/15	2.1	606.90	13	607.31	609.00	-10.9	35,598	-0.03%
2021/06/11	12.1	601.91	19.7	601.99	602.00	-7.6	35,823	-0.02%
2021/06/10	1	599.00	7	595.42	599.00	-6	36,035	-0.02%
2021/06/09	4.2	584.29	1.1	583.27	586.00	3.1	36,016	0.01%
2021/06/08	5	590.20	4	592.75	589.00	1	36,234	0.00%
2021/06/07	3	590.33	0.1	590.00	592.00	3	36,918	0.01%
2021/06/04	4.1	592.24	5	592.20	595.00	-0.9	37,301	0.00%
2021/06/03	3.5	598.86	4	599.25	596.00	-0.5	38,183	0.00%
2021/06/02	2.1	595.95	1	599.00	595.00	1.1	38,551	0.00%
2021/06/01	5.2	598.14	2	595.00	598.00	3.2	39,517	0.01%
2021/05/31	7.9	594.38	6.1	594.82	597.00	1.8	40,346	0.00%
2021/05/28	3.1	586.71	12.2	589.47	590.00	-9.1	40,639	-0.02%
2021/05/27	11.1	577.19	1	576.00	582.00	10.1	41,053	0.02%
2021/05/26	1.1	584.73	3	585.00	585.00	-1.9	41,879	0.00%
2021/05/25	4.1	574.95	17	580.35	583.00	-12.9	42,287	-0.03%
2021/05/24	1	569.00	3	568.69	568.00	-2	42,837	0.00%
2021/05/21	5.4	571.41	2.3	573.11	573.00	3.2	43,410	0.01%
2021/05/20	7.1	562.16	9	564.78	567.00	-1.9	43,561	0.00%
2021/05/19	9.3	567.08	8	569.00	567.00	1.2	43,903	0.00%
2021/05/18	7.4	565.21	12.2	567.11	572.00	-4.8	44,304	-0.01%
2021/05/17	6.2	548.13	20.1	546.62	549.00	-13.9	45,369	-0.03%
2021/05/14	6.3	555.86	10.1	556.50	557.00	-3.8	45,319	-0.01%
2021/05/13	23.3	550.40	17.6	551.51	547.00	5.7	45,467	0.01%
2021/05/12	26.4	555.84	42.4	554.51	560.00	-16	45,166	-0.04%
2021/05/11	43.4	573.52	11.1	572.56	571.00	32.2	44,280	0.07%
2021/05/10	14.3	590.28	3.1	590.94	589.00	11.2	44,416	0.03%
2021/05/07	4	597.50	12.1	596.42	599.00	-8.1	45,584	-0.02%
2021/05/06	6.3	584.56	4.1	581.77	587.00	2.3	46,722	0.00%
2021/05/05	4.3	586.66	6	588.17	585.00	-1.7	47,208	0.00%
2021/05/04	14.4	587.94	6.9	589.74	591.00	7.6	48,387	0.02%
2021/05/03	12.7	590.82	5	589.40	588.00	7.7	49,264	0.02%
2021/04/29	7.2	601.31	5	607.60	600.00	2.2	50,651	0.00%
2021/04/28	7.3	602.88	1.3	602.25	602.00	6	51,603	0.01%
2021/04/27	9.2	608.52	1.1	608.91	610.00	8.1	52,569	0.02%
2021/04/26	2.1	605.02	5	608.20	610.00	-2.9	52,974	-0.01%
2021/04/23	0	0.00	4	598.52	602.00	-4	53,221	-0.01%
2021/04/22	13.5	594.49	0	0.00	591.00	13.5	54,289	0.02%
2021/04/21	16.6	594.93	2	595.00	592.00	14.6	54,977	0.03%
2021/04/20	17.6	598.69	1.2	597.67	602.00	16.4	55,381	0.03%
2021/04/19	7.1	602.72	1	604.00	603.00	6.1	55,639	0.01%
2021/04/16	12.3	607.00	18	606.78	610.00	-5.8	56,050	-0.01%
2021/04/15	9	612.12	16.3	615.09	619.00	-7.3	56,233	-0.01%
2021/04/14	11.1	605.36	4.4	607.06	612.00	6.8	56,528	0.01%
2021/04/13	10	608.90	4	609.00	605.00	6	56,911	0.01%
2021/04/12	1.1	608.75	5	605.60	605.00	-3.9	57,051	-0.01%
2021/04/09	2.1	613.80	3	612.67	610.00	-0.9	57,321	0.00%
2021/04/08	1	607.00	9	608.00	613.00	-8	57,365	-0.01%
2021/04/07	3	610.00	2	608.00	610.00	1	57,737	0.00%
2021/04/06	2.3	612.96	8	610.87	610.00	-5.7	57,660	-0.01%
2021/04/01	5.1	596.49	32.1	598.19	602.00	-26.9	57,368	-0.05%
2021/03/31	9.3	590.58	2	588.50	587.00	7.3	56,856	0.01%
2021/03/30	7.1	595.72	2.1	596.94	597.00	5	56,461	0.01%
2021/03/29	3.1	598.03	14	598.43	599.00	-10.9	56,211	-0.02%
2021/03/26	15.3	586.81	15.1	586.64	590.00	0.2	55,953	0.00%
2021/03/25	16.8	573.46	35.2	572.01	575.00	-18.4	55,920	-0.03%
2021/03/24	42.6	575.47	8.1	577.90	576.00	34.5	55,457	0.06%
2021/03/23	1	598.00	4	597.75	594.00	-3	54,309	-0.01%
2021/03/22	2.2	590.33	7	591.29	593.00	-4.8	54,686	-0.01%
2021/03/19	13.6	592.74	2.1	593.07	591.00	11.6	54,782	0.02%
2021/03/18	2	606.00	1.2	606.52	602.00	0.9	54,107	0.00%
2021/03/17	12.1	604.59	2	604.00	604.00	10.1	54,378	0.02%
2021/03/16	7	609.57	7	611.14	613.00	0	54,428	0.00%
2021/03/15	4	611.25	7.1	611.57	611.00	-3	54,533	-0.01%
2021/03/12	6	611.84	20.1	614.29	614.00	-14	54,756	-0.03%
2021/03/11	15.2	605.04	17.1	609.82	609.00	-1.9	54,940	0.00%
2021/03/10	13.2	596.17	8	597.25	597.00	5.2	54,886	0.01%
2021/03/09	15.3	587.51	11	589.82	595.00	4.3	54,812	0.01%
2021/03/08	5.5	600.40	3	602.03	598.00	2.4	54,509	0.00%
2021/03/05	30.4	593.73	22	596.27	601.00	8.4	54,407	0.02%
2021/03/04	25.8	604.20	1	601.00	601.00	24.8	55,072	0.05%
2021/03/03	3.3	611.73	11.1	614.42	622.00	-7.8	54,495	-0.01%
2021/03/02	7.6	615.21	6.1	617.33	609.00	1.6	54,173	0.00%
2021/02/26	53	610.30	11	609.18	606.00	42	53,964	0.08%
2021/02/25	8.1	630.01	6.4	633.48	635.00	1.7	52,692	0.00%
2021/02/24	17.4	630.27	20.2	627.91	625.00	-2.8	52,607	-0.01%
2021/02/23	23.5	638.70	7.1	640.13	641.00	16.4	52,044	0.03%
2021/02/22	7.3	653.19	4	659.00	650.00	3.3	51,947	0.01%
2021/02/19	13.4	652.25	10	651.01	652.00	3.4	52,176	0.01%
2021/02/18	11.1	661.10	14.1	660.57	660.00	-3	52,545	-0.01%
2021/02/17	21.3	663.75	22.3	663.58	663.00	-1	53,026	0.00%
2021/02/05	50.2	635.02	22	637.64	632.00	28.2	51,751	0.05%
2021/02/04	7.1	624.71	8	627.63	627.00	-0.9	51,532	0.00%
2021/02/03	14.1	637.25	15	634.27	630.00	-0.9	51,372	0.00%
2021/02/02	22.5	630.13	23.1	630.00	632.00	-0.5	51,141	0.00%
2021/02/01	20.2	596.98	26	601.85	611.00	-5.8	50,489	-0.01%
2021/01/29	23.9	606.55	30.2	603.97	591.00	-6.2	49,869	-0.01%
2021/01/28	34.9	601.47	31.1	601.10	601.00	3.9	48,943	0.01%
2021/01/27	33.2	618.57	23.2	614.51	615.00	10	47,962	0.02%
2021/01/26	56.6	624.49	27.4	629.86	617.00	29.2	47,470	0.06%
2021/01/25	41.5	634.75	31.1	632.30	633.00	10.4	46,362	0.02%
2021/01/22	71.6	655.79	15.3	655.85	649.00	56.3	45,606	0.12%
2021/01/21	24.4	663.05	55	663.62	673.00	-30.6	44,212	-0.07%
2021/01/20	55	644.03	16.5	640.55	647.00	38.5	43,140	0.09%
2021/01/19	21	620.19	11.1	620.39	627.00	9.9	42,109	0.02%
2021/01/18	25.5	602.93	19.1	600.96	607.00	6.4	41,518	0.02%
2021/01/15	55	614.44	94.1	612.08	601.00	-39.1	41,069	-0.10%
2021/01/14	20.8	591.91	32	592.66	592.00	-11.2	39,930	-0.03%
2021/01/13	63.2	598.03	8.4	597.94	605.00	54.8	39,145	0.14%
2021/01/12	34	588.09	61.4	586.51	591.00	-27.4	38,521	-0.07%
2021/01/11	18.1	577.76	8	577.25	584.00	10.1	38,259	0.03%
2021/01/08	17.1	576.71	7	575.29	580.00	10.1	38,224	0.03%
2021/01/07	19	558.32	19	558.21	565.00	0	38,028	0.00%
2021/01/06	11.1	547.39	11.5	550.87	549.00	-0.4	37,855	0.00%
2021/01/05	1.1	537.22	3	539.67	542.00	-1.9	37,732	-0.01%
2021/01/04	6.1	533.23	14.5	537.26	536.00	-8.4	38,236	-0.02%
2020/12/31	6.1	526.16	7.1	528.55	530.00	-1	38,602	0.00%
2020/12/30	4.1	521.20	5	519.80	525.00	-0.9	38,818	0.00%
2020/12/29	5.1	514.78	4	514.50	515.00	1.1	38,642	0.00%
2020/12/28	0	0.00	1	512.00	515.00	-1	38,859	0.00%
2020/12/25	8	511.13	1	513.00	511.00	7	38,996	0.02%
2020/12/24	8	509.75	7	509.71	510.00	1	39,326	0.00%
2020/12/23	10	508.60	3	509.33	509.00	7	39,646	0.02%
2020/12/22	25.1	511.65	2	509.50	509.00	23.1	39,989	0.06%
2020/12/21	1.1	509.85	6	513.67	516.00	-4.9	40,943	-0.01%
2020/12/18	0	0.00	7	509.57	510.00	-7	41,123	-0.02%
2020/12/17	8	510.13	116	512.87	508.00	-108	41,059	-0.26%	大賣/鉅額交易
2020/12/16	3	513.00	6.1	513.67	512.00	-3.1	41,077	-0.01%
2020/12/15	19.1	505.74	7	505.00	504.00	12.1	41,083	0.03%
2020/12/14	27	510.56	3	509.33	508.00	24	41,120	0.06%
2020/12/11	6.4	510.90	10.5	510.62	516.00	-4.1	41,686	-0.01%
2020/12/10	12.3	511.86	9	512.44	512.00	3.3	41,575	0.01%
2020/12/09	6	520.85	1	522.00	520.00	5	41,518	0.01%
2020/12/08	18	521.56	3.8	517.35	524.00	14.2	41,368	0.03%
2020/12/07	10.1	509.98	12	509.50	514.00	-1.9	41,273	0.00%
2020/12/04	18	500.19	15.7	501.79	503.00	2.3	41,210	0.01%
2020/12/03	2	495.55	8	497.75	497.00	-6	40,753	-0.01%
2020/12/02	7	497.15	18	496.03	499.00	-11	40,690	-0.03%
2020/12/01	6.2	486.41	20.2	487.77	490.00	-14	40,613	-0.03%
2020/11/30	27.7	483.76	5	485.51	480.50	22.7	40,578	0.06%
2020/11/27	6	487.92	8.1	489.15	489.00	-2.1	39,162	-0.01%
2020/11/26	10	489.65	4	490.00	489.00	6	39,236	0.02%
2020/11/25	16.3	492.57	12.1	489.83	487.00	4.2	40,109	0.01%
2020/11/24	59.2	492.62	10.2	494.00	492.00	49	40,365	0.12%
2020/11/23	73.1	495.02	9	495.94	496.50	64.1	40,657	0.16%
2020/11/20	8	487.81	2	488.00	488.00	6	40,675	0.01%
2020/11/19	15	492.17	11	492.50	490.00	4	40,736	0.01%
2020/11/18	16	491.91	14.1	490.89	497.00	1.9	40,806	0.00%
2020/11/17	21.5	494.85	11.3	493.28	485.50	10.3	40,662	0.03%
2020/11/16	5.1	479.96	26.3	475.37	484.00	-21.2	40,705	-0.05%
2020/11/13	5	460.00	4	461.25	462.00	1	39,864	0.00%
2020/11/12	12.1	461.89	10.5	461.09	458.00	1.6	40,040	0.00%
2020/11/11	0.1	457.00	4	456.26	457.00	-3.9	39,939	-0.01%
2020/11/10	7.1	452.01	5	450.70	451.00	2.1	39,717	0.01%
2020/11/09	8	456.50	6	458.08	458.50	2	39,875	0.01%
2020/11/06	1	453.50	3	452.83	452.50	-2	40,088	0.00%
2020/11/05	8.3	447.31	10	449.45	451.00	-1.7	40,159	0.00%
2020/11/04	7	447.08	30	448.80	450.00	-23	40,178	-0.06%
2020/11/03	7.1	439.72	10.1	439.80	441.00	-3	40,162	-0.01%
2020/11/02	14	430.91	26.4	430.69	435.50	-12.4	40,339	-0.03%
2020/10/30	5.7	434.90	5	435.50	432.00	0.7	40,567	0.00%
2020/10/29	34.7	437.11	5	437.30	437.00	29.7	40,460	0.07%
2020/10/28	17.1	444.89	1	446.00	444.00	16.1	41,043	0.04%
2020/10/27	7.1	446.66	3	447.00	447.00	4.1	41,462	0.01%
2020/10/26	7.1	450.52	0	0.00	450.00	7.1	42,280	0.02%
2020/10/23	4	453.63	3	453.33	452.00	1	43,453	0.00%
2020/10/22	5	450.80	3	454.00	455.00	2	45,906	0.00%
2020/10/21	4.1	452.41	15	453.50	453.00	-10.9	47,165	-0.02%
2020/10/20	4	454.63	0	0.00	451.00	4	48,141	0.01%
2020/10/19	0	0.00	3	454.33	457.50	-3	48,474	-0.01%
2020/10/16	27	450.65	37.1	450.92	449.00	-10.1	48,628	-0.02%
2020/10/15	67.1	453.81	5	453.90	453.00	62.1	48,917	0.13%
2020/10/14	17	458.26	26	458.44	459.00	-9	48,833	-0.02%
2020/10/13	12	463.25	27	460.28	462.00	-15	49,248	-0.03%
2020/10/12	6.1	458.51	41	458.87	460.00	-34.9	49,622	-0.07%
2020/10/08	25	451.00	42	451.61	453.00	-17	49,767	-0.03%
2020/10/07	4	437.63	13	442.35	443.00	-9	49,781	-0.02%
2020/10/06	21	440.52	21	438.64	439.50	0	49,865	0.00%
2020/10/05	13.1	435.99	6	433.33	432.50	7.1	50,282	0.01%
2020/09/30	17	432.56	3	432.00	433.00	14	50,324	0.03%
2020/09/29	8	430.88	23	432.78	431.00	-15	50,380	-0.03%
2020/09/28	25	427.98	5.5	429.50	431.50	19.5	50,826	0.04%
2020/09/25	14	424.93	11	424.18	424.00	3	51,210	0.01%
2020/09/24	33.1	425.03	13	425.42	423.00	20.1	51,452	0.04%
2020/09/23	34.1	435.65	11	433.91	433.50	23.1	50,700	0.05%
2020/09/22	27	438.28	18	437.06	437.00	9	50,432	0.02%
2020/09/21	25.1	444.58	19	443.87	440.00	6.1	50,647	0.01%
2020/09/18	32	445.44	2	444.75	444.00	30	50,933	0.06%
2020/09/17	23	449.83	14	451.54	448.50	9	50,962	0.02%
2020/09/16	14	459.32	22	458.25	458.00	-8	50,951	-0.02%
2020/09/15	10	443.86	26	443.92	445.00	-16	50,504	-0.03%
2020/09/14	13	438.66	9	440.00	441.00	4	50,656	0.01%
2020/09/11	7.2	434.64	6	435.08	436.50	1.2	50,490	0.00%
2020/09/10	4	431.50	5	433.40	435.00	-1	50,494	0.00%
2020/09/09	10	424.95	1	427.50	427.00	9	50,519	0.02%
2020/09/08	12	430.71	27	429.30	431.00	-15	50,694	-0.03%
2020/09/07	39	430.06	3	427.33	426.00	36	51,064	0.07%
2020/09/04	25	429.80	13	429.69	429.00	12	51,367	0.02%
2020/09/03	1	434.50	8	437.88	436.00	-7	51,266	-0.01%
2020/09/02	5	433.60	8	437.75	433.00	-3	51,290	-0.01%
2020/09/01	16	432.57	4	429.88	435.00	12	51,547	0.02%
2020/08/31	16.1	430.50	3	433.00	426.50	13.1	51,639	0.03%
2020/08/28	37.1	435.41	28	438.79	435.00	9.1	51,059	0.02%
2020/08/27	22	447.73	13	450.00	444.00	9	51,199	0.02%
2020/08/26	10	439.10	12	438.33	442.00	-2	50,729	0.00%
2020/08/25	14	434.68	18	434.03	434.50	-4	50,673	-0.01%
2020/08/24	11	429.55	4	430.50	428.00	7	51,403	0.01%
2020/08/21	30	422.25	25	422.74	424.50	5	51,070	0.01%
2020/08/20	17.2	418.99	38	422.03	415.00	-20.8	50,767	-0.04%
2020/08/19	4.3	428.76	10	428.50	427.50	-5.8	50,082	-0.01%
2020/08/18	2	434.75	5	435.20	433.00	-3	50,005	-0.01%
2020/08/17	3	430.33	12	432.42	435.00	-9	49,980	-0.02%
2020/08/14	13	426.54	3	426.17	427.00	10	49,928	0.02%
2020/08/13	5	428.01	10.1	427.66	429.00	-5.1	50,082	-0.01%
2020/08/12	13.1	420.39	14	421.68	419.00	-0.9	50,197	0.00%
2020/08/11	12.1	432.98	3	432.67	429.00	9.1	50,744	0.02%
2020/08/10	13	435.38	22	435.14	435.50	-9	50,878	-0.02%
2020/08/07	8.2	432.23	5	432.30	433.00	3.2	50,848	0.01%
2020/08/06	15	433.67	8	434.88	435.00	7	50,674	0.01%
2020/08/05	24	429.98	9	428.61	429.00	15	50,858	0.03%
2020/08/04	22	421.93	19	421.63	425.50	3	50,551	0.01%
2020/08/03	11	418.50	9	419.17	416.00	2	50,403	0.00%
2020/07/31	8.1	426.17	15	427.63	425.50	-6.9	49,593	-0.01%
2020/07/30	38.2	433.98	20.3	430.38	434.00	18	49,333	0.04%
2020/07/29	25	426.34	20	425.58	422.00	5	48,572	0.01%
2020/07/28	41	454.12	89	454.47	435.00	-48	48,340	-0.10%
2020/07/27	11	421.86	22.6	423.57	424.50	-11.6	46,492	-0.02%
2020/07/24	56	386.49	22	388.66	386.00	34	45,576	0.07%
2020/07/23	13	380.47	11	380.50	381.50	2	44,756	0.00%
2020/07/22	17	383.38	11.3	382.51	384.00	5.8	44,645	0.01%
2020/07/21	19	373.70	18	380.56	383.00	1	44,350	0.00%
2020/07/20	13	366.08	8	364.25	366.00	5	43,940	0.01%
2020/07/17	27	366.06	11	366.77	367.00	16	43,931	0.04%
2020/07/16	9.1	357.41	7	357.00	357.50	2.1	43,861	0.00%
2020/07/15	9	365.72	6	365.58	363.00	3	43,415	0.01%
2020/07/14	12	357.71	7	357.86	363.50	5	44,130	0.01%
2020/07/13	11	351.73	7	352.29	354.50	4	43,900	0.01%
2020/07/10	3	349.17	22	349.91	348.50	-19	44,021	-0.04%
2020/07/09	2.3	345.65	11	345.36	345.00	-8.7	43,822	-0.02%
2020/07/08	7.1	340.37	7.4	340.86	341.00	-0.3	43,601	0.00%
2020/07/07	4	343.75	16.7	340.62	338.50	-12.7	43,544	-0.03%
2020/07/06	3	335.17	29	334.72	338.00	-26	43,022	-0.06%
2020/07/03	7	328.86	17	328.50	329.50	-10	42,699	-0.02%
2020/07/02	0	0.00	8.3	320.20	322.00	-8.3	42,624	-0.02%
2020/07/01	11	317.28	14	317.04	317.50	-3	42,988	-0.01%
2020/06/30	5	312.30	8	311.88	313.00	-3	43,237	-0.01%
2020/06/29	14	312.04	0	0.00	312.00	14	43,234	0.03%
2020/06/24	11	317.14	17	319.06	317.50	-6	43,110	-0.01%
2020/06/23	5	313.90	7	315.64	315.00	-2	43,353	0.00%
2020/06/22	19	314.05	3	312.83	312.00	16	43,544	0.04%
2020/06/19	10	312.35	1	313.00	314.50	9	44,245	0.02%
2020/06/18	6	313.25	3	314.67	314.50	3	44,808	0.01%
2020/06/17	5	315.60	3	314.67	315.00	2	45,596	0.00%
2020/06/16	3.1	314.87	6	316.08	315.00	-2.9	47,647	-0.01%
2020/06/15	42	314.75	13	311.27	309.50	29	49,714	0.06%
2020/06/12	4	316.25	1	313.50	316.00	3	50,819	0.01%
2020/06/11	3	320.01	8	320.38	320.50	-5	52,072	-0.01%
2020/06/10	4	321.13	6	321.83	322.50	-2	52,966	0.00%
2020/06/09	4	316.25	6	317.00	319.00	-2	54,797	0.00%
2020/06/08	13	317.31	17	316.85	318.00	-4	56,080	-0.01%
2020/06/05	7	310.50	23	309.54	311.50	-16	56,277	-0.03%
2020/06/04	2	305.50	25	305.42	306.00	-23	56,760	-0.04%
2020/06/03	0	0.00	25.1	300.08	301.00	-25.1	57,448	-0.04%
2020/06/02	1	296.50	0	0.00	296.50	1	57,219	0.00%
2020/06/01	0	296.00	9.2	295.78	295.50	-9.2	57,437	-0.02%
2020/05/29	10	290.65	1	292.50	292.00	9	57,556	0.02%
2020/05/28	1	293.50	32	296.59	294.00	-31	57,055	-0.05%
2020/05/27	1	297.50	15	296.70	296.50	-14	57,910	-0.02%
2020/05/26	4	295.00	30	296.47	295.50	-26	58,540	-0.04%
2020/05/25	4	289.63	0	0.00	292.00	4	58,984	0.01%
2020/05/22	4	292.13	3	292.33	292.00	1	59,140	0.00%
2020/05/21	8	297.19	6	297.33	297.50	2	59,165	0.00%
2020/05/20	0	0.00	12	292.88	294.00	-12	59,029	-0.02%
2020/05/19	1	292.50	7	292.29	291.50	-6	58,934	-0.01%
2020/05/18	22	290.98	16	290.88	290.00	6	58,727	0.01%
2020/05/15	6.1	297.28	12	297.13	298.00	-5.9	58,342	-0.01%
2020/05/14	17.1	293.48	6	293.17	293.00	11.1	57,899	0.02%
2020/05/13	4	294.38	3	295.17	297.00	1	57,612	0.00%
2020/05/12	13.2	296.20	0	0.00	295.00	13.2	57,555	0.02%
2020/05/11	8	300.63	5	300.70	301.00	3	57,315	0.01%
2020/05/08	6	297.83	0	0.00	297.50	6	57,295	0.01%
2020/05/07	2	298.25	3	298.67	297.50	-1	57,269	0.00%
2020/05/06	2	293.75	1	296.00	296.00	1	57,288	0.00%
2020/05/05	6	296.75	4	295.88	295.50	2	57,205	0.00%
2020/05/04	57	295.52	1	295.50	295.00	56	57,424	0.10%
2020/04/30	4	303.25	27	303.74	304.50	-23	57,096	-0.04%
2020/04/29	1	299.00	9	300.11	299.00	-8	57,168	-0.01%
2020/04/28	5	296.10	9	295.28	296.50	-4	57,474	-0.01%
2020/04/27	2	297.25	5	297.70	298.00	-3	58,939	-0.01%
2020/04/24	6	295.00	1	294.00	294.00	5	58,841	0.01%
2020/04/23	5	296.50	3	299.83	295.50	2	59,274	0.00%
2020/04/22	16	291.31	3	292.33	294.00	13	59,536	0.02%
2020/04/21	56	296.35	0	0.00	295.00	56	59,623	0.09%
2020/04/20	9	304.39	3	306.83	304.00	6	59,103	0.01%
2020/04/17	29	303.09	73.1	304.76	306.50	-44.1	58,925	-0.07%
2020/04/16	18	286.39	1	287.00	286.50	17	57,438	0.03%
2020/04/15	15	286.70	13	287.15	287.50	2	57,166	0.00%
2020/04/14	6	284.25	9.1	284.90	285.00	-3.1	56,872	-0.01%
2020/04/13	5	279.30	0	0.00	278.50	5	56,906	0.01%
2020/04/10	5	279.50	2	280.50	279.50	3	57,291	0.01%
2020/04/09	10	283.75	3	284.00	283.00	7	57,534	0.01%
2020/04/08	1	284.50	7	284.57	285.00	-6	57,603	-0.01%
2020/04/07	5	282.80	12	282.96	283.00	-7	57,355	-0.01%
2020/04/06	1	273.00	17	271.56	275.50	-16	56,901	-0.03%
2020/04/01	4	272.50	6	274.83	271.50	-2	56,240	0.00%
2020/03/31	3	273.17	8	273.06	274.00	-5	55,690	-0.01%
2020/03/30	6.1	265.23	5	266.10	267.50	1.1	55,081	0.00%
2020/03/27	30.2	278.05	23	281.24	273.00	7.2	54,487	0.01%
2020/03/26	3	279.00	15	278.77	280.00	-12	53,785	-0.02%
2020/03/25	35	277.67	43	278.27	277.00	-8	54,341	-0.01%
2020/03/24	25	268.10	47	269.67	267.50	-22	53,932	-0.04%
2020/03/23	27	257.06	5	258.10	255.00	22	53,228	0.04%
2020/03/20	20	262.53	103	260.56	270.00	-83	52,635	-0.16%	大賣/
2020/03/19	121.3	247.50	77	243.75	248.00	44.3	50,567	0.09%	大買/
2020/03/18	39.6	265.29	74	264.66	260.00	-34.4	48,859	-0.07%
2020/03/17	48.2	267.09	17	269.76	268.00	31.2	47,783	0.07%
2020/03/16	115	282.53	44	279.97	276.50	71	46,285	0.15%	大買/
2020/03/13	46	281.31	26	282.46	290.00	20	44,900	0.04%
2020/03/12	17.3	293.73	22	293.11	294.00	-4.7	42,791	-0.01%
2020/03/11	15	307.17	7	307.50	302.00	8	41,198	0.02%
2020/03/10	12.3	302.87	3	304.67	307.00	9.3	40,739	0.02%
2020/03/09	49	306.92	5	306.20	305.50	44	39,966	0.11%
2020/03/06	19.1	316.42	7	317.00	315.00	12.1	38,915	0.03%
2020/03/05	3.1	324.00	7	324.29	323.00	-3.9	38,459	-0.01%
2020/03/04	2	319.25	4	319.75	320.50	-2	38,344	-0.01%
2020/03/03	7.1	318.14	5	317.60	317.50	2.1	37,946	0.01%
2020/03/02	13.1	310.18	3	312.00	311.00	10.1	37,427	0.03%
2020/02/27	14	316.89	6	316.42	316.00	8	37,785	0.02%
2020/02/26	23	317.72	2.1	318.12	318.50	20.9	37,092	0.06%
2020/02/25	2	321.25	0	0.00	322.00	2	36,497	0.01%
2020/02/24	13.2	320.52	0	321.50	320.00	13.2	36,363	0.04%
2020/02/21	6.3	324.88	1	325.00	325.00	5.3	36,043	0.01%
2020/02/20	9	327.44	1	327.50	325.50	8	36,190	0.02%
2020/02/19	2	324.25	7	324.64	326.50	-5	36,052	-0.01%
2020/02/18	38	324.57	4	323.75	322.00	34	35,887	0.09%
2020/02/17	6	331.25	4	331.25	331.50	2	35,121	0.01%
2020/02/14	2	335.00	1	336.50	335.00	1	35,159	0.00%
2020/02/13	2	337.00	2	336.00	335.00	0	35,169	0.00%
2020/02/12	1	334.00	4	335.00	335.00	-3	35,375	-0.01%
2020/02/11	2	331.75	9	331.78	331.50	-7	35,176	-0.02%
2020/02/10	4	321.88	1	326.00	327.50	3	35,189	0.01%
2020/02/07	6	327.83	0	0.00	328.00	6	35,047	0.02%
2020/02/06	0	0.00	17	330.09	332.50	-17	35,103	-0.05%
2020/02/05	12	326.38	2	326.50	327.50	10	35,363	0.03%
2020/02/04	2	321.50	9	324.06	325.00	-7	35,255	-0.02%
2020/02/03	15.2	314.10	5	314.40	315.00	10.2	35,073	0.03%
2020/01/31	11.2	320.53	5	323.00	320.00	6.2	34,623	0.02%
2020/01/30	15	320.27	2	323.50	316.50	13	34,194	0.04%
2020/01/20	9	333.11	2	334.00	333.00	7	32,441	0.02%
2020/01/17	19.2	333.59	0	0.00	333.00	19.2	32,276	0.06%
2020/01/16	10.1	334.18	4	333.88	334.50	6.1	31,895	0.02%
2020/01/15	14.1	340.30	11	339.77	340.00	3.1	31,453	0.01%
2020/01/14	0	0.00	14	345.46	346.00	-14	31,096	-0.05%
2020/01/13	16	340.75	18	341.72	341.50	-2	31,170	-0.01%
2020/01/10	2	337.00	5	338.50	339.50	-3	31,411	-0.01%
2020/01/09	6	336.17	12	336.46	337.50	-6	31,631	-0.02%
2020/01/08	3	328.83	2	332.25	329.50	1	31,778	0.00%
2020/01/07	14	328.50	6	331.92	329.50	8	31,785	0.03%
2020/01/06	18	333.17	7	332.93	332.00	11	31,715	0.03%
2020/01/03	9	339.11	18	338.06	339.50	-9	31,540	-0.03%
2020/01/02	11	335.82	6	337.33	339.00	5	31,430	0.02%
2019/12/31	17	331.32	3	332.50	331.00	14	31,193	0.04%
2019/12/30	9	336.83	4	336.13	334.50	5	31,399	0.02%
2019/12/27	6	337.00	5	336.80	338.00	1	31,572	0.00%
2019/12/26	4	333.00	5	333.00	333.00	-1	31,782	0.00%
2019/12/25	2	332.00	1	333.00	333.00	1	32,786	0.00%
2019/12/24	5	333.60	12	332.88	332.00	-7	33,269	-0.02%
2019/12/23	22	330.95	7	330.86	334.00	15	33,544	0.04%
2019/12/20	28	330.80	8	331.38	329.00	20	33,452	0.06%
2019/12/19	9	337.50	5	337.00	335.00	4	32,420	0.01%
2019/12/18	7	343.07	12.5	345.00	344.50	-5.5	31,724	-0.02%
2019/12/17	8	338.25	5	342.20	345.00	3	31,795	0.01%
2019/12/16	7	336.79	0	0.00	336.00	7	31,536	0.02%
2019/12/13	5	340.30	6	341.00	339.00	-1	31,772	0.00%
2019/12/12	7	330.64	8	328.25	331.50	-1	31,264	0.00%
2019/12/11	1	313.50	14	315.00	319.00	-13	30,929	-0.04%
2019/12/10	9	313.56	0	0.00	313.50	9	30,843	0.03%
2019/12/09	0	0.00	3.5	314.86	316.00	-3.5	31,103	-0.01%
2019/12/06	3	312.00	6	314.17	313.00	-3	31,204	-0.01%
2019/12/05	1	311.00	5	311.80	312.00	-4	31,196	-0.01%
2019/12/04	7	305.07	6	304.75	306.00	1	31,045	0.00%
2019/12/03	1	305.50	3	305.67	307.00	-2	31,433	-0.01%
2019/12/02	2	307.50	1	308.00	307.50	1	31,397	0.00%
2019/11/29	6	305.92	1	308.50	305.00	5	31,426	0.02%
2019/11/28	1	310.00	4	309.25	309.50	-3	31,154	-0.01%
2019/11/27	6	309.25	2	310.00	311.00	4	31,422	0.01%
2019/11/26	0	0.00	0.1	309.00	307.00	-0.1	31,441	0.00%
2019/11/25	4	309.50	0	0.00	307.00	4	30,007	0.01%
2019/11/22	2	308.50	2	308.00	309.00	0	30,519	0.00%
2019/11/21	4	308.00	5	309.00	311.00	-1	30,634	0.00%
2019/11/20	1	313.00	1	313.00	313.50	0	30,402	0.00%
2019/11/19	0	0.00	4	313.25	315.00	-4	30,394	-0.01%
2019/11/18	7	308.71	1.7	311.00	311.00	5.3	30,206	0.02%
2019/11/15	0	0.00	3	306.67	307.00	-3	30,227	-0.01%
2019/11/14	1	304.50	1	303.50	303.50	0	30,148	0.00%
2019/11/13	1	303.00	1	303.00	304.00	0	30,309	0.00%
2019/11/12	6	303.67	3	303.83	305.00	3	30,466	0.01%
2019/11/11	2	301.75	5	301.90	301.00	-3	30,761	-0.01%
2019/11/08	4	306.25	7	307.50	305.50	-3	30,561	-0.01%
2019/11/07	16	308.75	9	307.00	309.00	7	30,497	0.02%
2019/11/06	9	309.56	8	309.38	311.00	1	30,521	0.00%
2019/11/05	2	308.75	3	310.50	310.50	-1	30,643	0.00%
2019/11/04	6	303.26	7	304.79	307.00	-1	31,085	0.00%
2019/11/01	9	297.50	9	297.61	299.00	0	31,197	0.00%
2019/10/31	2	300.50	1	299.50	298.50	1	31,595	0.00%
2019/10/30	3	297.83	4	298.25	299.50	-1	31,413	0.00%
2019/10/29	2	297.50	0	0.00	298.50	2	31,401	0.01%
2019/10/28	11	294.77	4	294.63	294.50	7	31,168	0.02%
2019/10/25	10	294.10	15	293.50	293.50	-5	31,126	-0.02%
2019/10/24	0	0.00	10	293.20	293.00	-10	31,088	-0.03%
2019/10/23	3	292.83	3.1	293.03	293.00	-0.1	31,111	0.00%
2019/10/22	9	292.56	5	291.60	294.00	4	31,029	0.01%
2019/10/21	13.1	290.77	0	0.00	290.00	13.1	31,083	0.04%
2019/10/18	65	291.71	6	292.25	293.00	59	31,031	0.19%
2019/10/17	9	293.00	4	293.27	293.50	5	31,275	0.02%
2019/10/16	3	294.67	10	296.00	296.50	-7	30,951	-0.02%
2019/10/15	4	294.63	5.6	294.81	293.50	-1.6	30,706	-0.01%
2019/10/14	9	290.39	5	290.70	290.00	4	30,429	0.01%
2019/10/09	0	0.00	5	285.00	282.00	-5	30,147	-0.02%
2019/10/08	1	284.50	7	284.00	286.50	-6	29,959	-0.02%
2019/10/07	3	278.33	4	279.13	278.00	-1	29,891	0.00%
2019/10/04	16	277.84	15	277.17	276.50	1	29,996	0.00%
2019/10/03	2	276.50	0	0.00	276.50	2	29,684	0.01%
2019/10/02	5	279.50	6	279.83	279.50	-1	29,616	0.00%
2019/10/01	4	274.90	22	276.77	280.00	-18	29,510	-0.06%
2019/09/27	1	271.50	29	271.90	272.00	-28	28,606	-0.10%
2019/09/26	0	0.00	2	267.50	268.00	-2	28,410	-0.01%
2019/09/23	1	263.51	0	0.00	264.00	1	29,096	0.00%
2019/09/20	0	0.00	2	265.00	264.00	-2	29,578	-0.01%
2019/09/19	1	265.00	0.7	265.00	265.00	0.3	29,307	0.00%
2019/09/18	0	0.00	9	268.89	267.00	-9	29,362	-0.03%
2019/09/17	0	0.00	2	265.75	265.00	-2	29,290	-0.01%
2019/09/16	34	262.07	5	264.00	265.50	29	29,849	0.10%
2019/09/12	0	0.00	1	262.00	262.50	-1	29,936	0.00%
2019/09/11	3	263.83	5	262.60	263.00	-2	30,339	-0.01%
2019/09/10	4	262.25	2	262.00	261.50	2	30,212	0.01%
2019/09/09	2	265.25	2	265.00	265.00	0	30,573	0.00%
2019/09/06	0	0.00	1	263.00	263.50	-1	30,818	0.00%
2019/09/05	1	262.00	18	262.67	263.00	-17	30,945	-0.05%
2019/09/04	0	0.00	6	256.83	257.50	-6	30,627	-0.02%
2019/09/03	6	255.17	1	256.50	254.00	5	30,784	0.02%
2019/09/02	0	258.00	0	0.00	257.50	0	30,944	0.00%
2019/08/30	2	256.75	5	257.00	259.00	-3	31,277	-0.01%
2019/08/28	1	251.00	0	0.00	252.00	1	31,257	0.00%
2019/08/27	1	249.50	8	249.75	250.00	-7	31,523	-0.02%
2019/08/26	15	249.17	1	249.50	248.50	14	31,453	0.04%
2019/08/23	2	253.50	5	254.00	254.00	-3	31,400	-0.01%
2019/08/22	6	256.33	1	256.50	254.00	5	31,606	0.02%
2019/08/21	5	253.90	7	253.86	254.50	-2	32,828	-0.01%
2019/08/19	1	251.50	0	0.00	252.00	1	33,349	0.00%
2019/08/16	1	251.50	1.1	251.50	250.00	-0.1	33,926	0.00%
2019/08/15	4	247.75	6	247.00	248.00	-2	34,080	-0.01%
2019/08/14	10	251.85	6	251.92	249.50	4	34,953	0.01%
2019/08/13	9	247.17	23	248.22	246.50	-14	35,018	-0.04%
2019/08/12	6	252.25	6	251.08	251.00	0	35,277	0.00%
2019/08/08	8	251.88	3	252.67	253.50	5	35,408	0.01%
2019/08/07	4	249.00	6	247.17	248.00	-2	35,527	-0.01%
2019/08/06	13	243.88	1	248.50	248.50	12	35,787	0.03%
2019/08/05	11	247.73	4	248.63	246.50	7	35,281	0.02%
2019/08/02	23	251.59	7	251.71	251.50	16	34,733	0.05%
2019/08/01	6	256.00	0	0.00	256.50	6	34,392	0.02%
2019/07/31	7	258.93	5	257.50	259.50	2	34,318	0.01%
2019/07/30	8	261.94	16	260.78	260.00	-8	34,219	-0.02%
2019/07/29	21	261.12	0	0.00	261.00	21	34,388	0.06%
2019/07/26	0	0.00	1	262.00	261.00	-1	34,594	0.00%
2019/07/25	1	262.50	2	264.50	265.00	-1	34,705	0.00%
2019/07/24	18	265.39	8	265.19	265.00	10	34,761	0.03%
2019/07/23	0	0.00	20	264.40	264.00	-20	34,884	-0.06%
2019/07/22	3	263.50	10	263.40	264.00	-7	35,188	-0.02%
2019/07/19	4	260.00	28	260.41	259.00	-24	35,203	-0.07%
2019/07/18	12	253.83	0	0.00	254.00	12	34,649	0.03%
2019/07/17	7	252.57	7	253.21	252.00	0	34,724	0.00%
2019/07/16	3	255.83	5	255.80	256.00	-2	34,713	-0.01%
2019/07/15	6	253.17	3	253.33	254.50	3	35,101	0.01%
2019/07/12	1	251.00	0.7	250.00	250.50	0.3	35,239	0.00%
2019/07/11	1	249.00	37	249.50	250.00	-36	35,478	-0.10%
2019/07/10	11	245.32	13	243.88	247.00	-2	35,287	-0.01%
2019/07/09	10	242.50	0	0.00	242.00	10	35,176	0.03%
2019/07/08	2	241.00	0	0.00	242.50	2	35,128	0.01%
2019/07/05	1	243.50	1	244.50	243.00	0	35,080	0.00%
2019/07/04	2	244.50	2	244.50	244.00	0	35,130	0.00%
2019/07/03	7	243.36	3	243.50	242.50	4	35,211	0.01%
2019/07/02	1	249.00	7	248.64	249.00	-6	35,473	-0.02%
2019/07/01	10	246.90	47	248.09	248.50	-37	35,486	-0.10%
2019/06/28	2.1	238.81	3	240.33	239.00	-0.9	34,784	0.00%
2019/06/27	5	238.50	5	240.30	240.50	0	34,940	0.00%
2019/06/26	4	234.63	0	0.00	234.50	4	34,710	0.01%
2019/06/25	57	239.68	2	241.25	238.50	55	34,483	0.16%
2019/06/24	22	240.84	2	240.50	241.00	20	34,384	0.06%
2019/06/21	2	247.26	23	247.76	248.50	-21	33,994	-0.06%
2019/06/20	3	244.67	3	244.50	245.00	0	33,296	0.00%
2019/06/19	3	241.50	82.4	242.31	244.00	-79.4	33,047	-0.24%
2019/06/18	11	233.95	1	234.50	235.50	10	32,647	0.03%
2019/06/17	5	233.50	1	233.50	233.00	4	32,554	0.01%
2019/06/14	12	237.58	0	0.00	236.00	12	31,946	0.04%
2019/06/13	24	241.50	33	241.05	240.00	-9	31,861	-0.03%
2019/06/12	1	247.00	15	245.87	246.00	-14	31,873	-0.04%
2019/06/11	1	245.00	14.1	241.45	244.50	-13.1	31,664	-0.04%
2019/06/10	1	238.50	35	238.21	240.00	-34	31,473	-0.11%
2019/06/06	23	230.54	10	231.00	232.00	13	31,277	0.04%
2019/06/05	7	236.50	38	235.01	235.00	-31	31,087	-0.10%
2019/06/04	6	235.33	1	236.50	233.00	5	30,971	0.02%
2019/06/03	0	238.50	3	237.33	238.00	-3	30,849	-0.01%
2019/05/31	2	235.50	15	235.53	235.50	-13	30,672	-0.04%
2019/05/30	10	229.50	0	0.00	231.00	10	30,282	0.03%
2019/05/29	1	227.50	37	229.46	229.50	-36	30,468	-0.12%
2019/05/28	0	0.00	4	231.50	230.50	-4	30,613	-0.01%
2019/05/27	9	231.67	4	232.50	231.00	5	29,435	0.02%
2019/05/24	7	231.21	1	233.00	233.00	6	29,245	0.02%
2019/05/23	9	230.89	1	230.50	230.00	8	29,012	0.03%
2019/05/22	1	238.00	7	240.21	238.00	-6	28,597	-0.02%
2019/05/21	16.1	234.23	6	234.92	234.00	10.1	28,528	0.04%
2019/05/20	13.1	241.44	6	241.25	238.00	7.1	27,471	0.03%
2019/05/17	12	244.42	0	0.00	241.50	12	27,101	0.04%
2019/05/16	2	247.00	3	248.50	247.00	-1	26,831	0.00%
2019/05/15	1	249.00	0.1	251.50	249.00	0.9	26,730	0.00%
2019/05/14	1	245.00	2	250.25	248.50	-1	26,593	0.00%
2019/05/13	3	250.00	2	253.00	250.50	1	26,332	0.00%
2019/05/10	2	256.00	0	0.00	256.00	2	27,166	0.01%
2019/05/09	1	257.00	10	258.50	256.50	-9	27,602	-0.03%
2019/05/08	2	260.00	1	261.00	260.00	1	27,727	0.00%
2019/05/07	11	262.05	1	259.50	262.50	10	27,735	0.04%
2019/05/06	1	259.00	0.4	260.00	259.00	0.6	28,085	0.00%
2019/05/03	0	0.00	6	261.67	265.00	-6	27,979	-0.02%
2019/05/02	2	258.50	10	262.00	259.00	-8	27,760	-0.03%
2019/04/30	5	259.70	0	0.00	259.00	5	27,790	0.02%
2019/04/29	1	259.50	0	0.00	259.50	1	27,717	0.00%
2019/04/26	6	259.17	12	259.58	260.00	-6	28,026	-0.02%
2019/04/24	0	0.00	10	268.00	269.00	-10	27,530	-0.04%
2019/04/22	1	265.00	2	266.50	266.00	-1	27,610	0.00%
2019/04/19	0	0.00	1	269.50	264.50	-1	27,662	0.00%
2019/04/18	1	265.50	1	263.50	264.50	0	27,265	0.00%
2019/04/17	2	261.50	7	261.43	261.50	-5	27,403	-0.02%
2019/04/16	0	0.00	2	257.00	257.00	-2	27,151	-0.01%
2019/04/15	1	255.50	20	255.50	255.50	-19	27,414	-0.07%
2019/04/12	0	0.00	1	252.00	252.00	-1	28,226	0.00%
2019/04/10	1	253.00	1	252.00	254.00	0	28,702	0.00%
2019/04/09	0	0.00	10.1	253.00	254.00	-10.1	28,762	-0.04%
2019/04/08	0	0.00	11	251.68	253.00	-11	28,748	-0.04%
2019/04/03	1	248.50	5	248.00	246.50	-4	28,270	-0.01%
2019/04/02	0	0.00	1	248.00	246.00	-1	28,177	0.00%
2019/04/01	1	245.50	6	249.58	245.50	-5	28,159	-0.02%
2019/03/29	2	244.50	1	244.50	245.50	1	27,657	0.00%
2019/03/28	10	240.70	0	0.00	242.00	10	27,912	0.04%
2019/03/26	1	244.00	0	0.00	244.00	1	28,279	0.00%
2019/03/25	4	242.50	0	0.00	241.50	4	28,450	0.01%
2019/03/22	0	0.00	3	248.33	248.50	-3	28,447	-0.01%
2019/03/21	0	0.00	6.3	244.58	245.50	-6.3	28,709	-0.02%
2019/03/20	1	241.00	5	241.50	242.00	-4	28,808	-0.01%
2019/03/18	0	0.00	11	240.00	241.00	-11	29,082	-0.04%
2019/03/15	1	239.00	4	237.63	239.00	-3	28,958	-0.01%
2019/03/14	1	234.50	0	0.00	234.50	1	28,816	0.00%
2019/03/13	0	0.00	1	237.00	237.00	-1	29,199	0.00%
2019/03/12	0	0.00	16	236.03	235.50	-16	29,571	-0.05%
2019/03/08	4	230.13	0	0.00	230.00	4	30,210	0.01%
2019/03/06	1	233.50	1	235.00	234.00	0	31,226	0.00%
2019/03/05	2	233.25	0	0.00	233.00	2	31,294	0.01%
2019/03/04	2	236.00	0	0.00	235.50	2	31,360	0.01%
2019/02/26	1	237.00	3	237.67	239.50	-2	30,872	-0.01%
2019/02/25	0	0.00	4	237.25	238.00	-4	30,829	-0.01%
2019/02/22	0	0.00	3	236.17	236.50	-3	31,016	-0.01%
2019/02/21	0	0.00	1	236.50	236.50	-1	31,342	0.00%
2019/02/20	0	0.00	13	233.27	234.50	-13	31,595	-0.04%
2019/02/15	0	0.00	3	228.00	227.00	-3	32,010	-0.01%
2019/02/12	1	229.50	6	229.92	230.00	-5	32,143	-0.02%
2019/02/11	0	0.00	10	228.40	228.00	-10	32,066	-0.03%
2019/01/30	1	221.00	0	0.00	221.00	1	31,335	0.00%
2019/01/29	2	223.25	0	0.00	222.50	2	31,098	0.01%
2019/01/25	0	0.00	20	226.35	226.00	-20	30,916	-0.06%
2019/01/24	0	0.00	2	222.50	222.50	-2	30,838	-0.01%
2019/01/23	0.1	220.50	0	0.00	220.50	0.1	31,354	0.00%
2019/01/22	0	0.00	2	222.50	223.00	-2	31,557	-0.01%
2019/01/21	1	222.50	1	222.00	221.00	0	31,383	0.00%
2019/01/18	35	219.43	3	218.83	218.50	32	31,533	0.10%
2019/01/17	37	220.46	1	219.00	220.50	36	31,964	0.11%
2019/01/16	1	218.50	3	218.83	217.50	-2	32,350	-0.01%
2019/01/15	5	216.00	0	0.00	221.00	5	32,413	0.02%
2019/01/14	3	218.00	0	0.00	218.50	3	32,253	0.01%
2019/01/11	0	0.00	13	220.23	220.50	-13	32,432	-0.04%
2019/01/09	1	215.50	4	214.75	215.50	-3	32,755	-0.01%
2019/01/08	2	211.00	2	210.75	211.00	0	32,614	0.00%
2019/01/07	1	212.00	23	212.54	213.00	-22	32,940	-0.07%
2019/01/04	26	208.19	1	209.50	208.00	25	33,136	0.08%
2019/01/03	8	215.19	38	215.54	215.50	-30	33,613	-0.09%
2019/01/02	13	220.38	0	0.00	219.50	13	33,526	0.04%
2018/12/28	0	0.00	13	224.81	225.50	-13	33,826	-0.04%
2018/12/27	0	0.00	4	222.13	223.00	-4	34,005	-0.01%
2018/12/26	4	217.88	11	217.00	216.50	-7	34,253	-0.02%
2018/12/25	3	216.33	2	217.00	217.50	1	34,399	0.00%
2018/12/24	5	220.50	0	0.00	220.00	5	34,716	0.01%
2018/12/22	1	221.00	0	0.00	221.50	1	34,704	0.00%
2018/12/21	2	221.75	0	0.00	223.50	2	35,278	0.01%
2018/12/20	11	221.95	2	221.50	221.00	9	35,193	0.03%
2018/12/19	0	0.00	4	223.00	225.50	-4	35,022	-0.01%
2018/12/17	2	223.50	0	0.00	223.50	2	35,117	0.01%
2018/12/14	17	220.74	0	0.00	222.50	17	35,295	0.05%
2018/12/13	4	226.00	1	227.00	226.00	3	35,638	0.01%
2018/12/12	65	224.55	12	225.08	226.50	53	35,669	0.15%
2018/12/11	3	221.00	0	0.00	222.50	3	35,640	0.01%
2018/12/07	3	221.83	2	222.00	221.00	1	36,117	0.00%
2018/12/06	18	220.08	3	220.83	220.00	15	36,331	0.04%
2018/12/05	33	225.94	0	0.00	226.00	33	36,233	0.09%
2018/12/04	1	232.50	36	234.06	234.00	-35	36,215	-0.10%
2018/12/03	0	0.00	33.4	233.49	235.00	-33.4	36,196	-0.09%
2018/11/30	1	228.00	7	228.50	225.50	-6	36,035	-0.02%
2018/11/29	1	231.00	2	230.00	229.00	-1	35,850	0.00%
2018/11/28	0	0.00	2	224.75	226.50	-2	35,682	-0.01%
2018/11/27	1	223.50	0	0.00	224.00	1	35,720	0.00%
2018/11/26	0	0.00	5	223.10	223.00	-5	36,427	-0.01%
2018/11/23	3	219.00	0	0.00	218.50	3	36,731	0.01%
2018/11/22	1	221.50	1	221.00	219.00	0	37,430	0.00%
2018/11/21	12	215.88	2	217.75	219.00	10	37,676	0.03%
2018/11/20	26	218.96	4.4	219.09	218.00	21.6	37,341	0.06%
2018/11/19	10	222.15	1	221.50	222.00	9	36,906	0.02%
2018/11/16	2	226.00	1	225.50	226.00	1	36,377	0.00%
2018/11/14	0	0.00	2	229.75	228.50	-2	35,673	-0.01%
2018/11/13	4	226.88	0	0.00	227.50	4	35,623	0.01%
2018/11/09	10	232.00	0	0.00	231.00	10	35,281	0.03%
2018/11/08	0	0.00	11	236.95	236.50	-11	35,214	-0.03%
2018/11/07	2	234.50	1	234.50	234.00	1	35,094	0.00%
2018/11/06	1	235.00	1	235.00	234.50	0	34,818	0.00%
2018/11/05	1	235.00	1.1	235.00	235.00	-0.1	34,578	0.00%
2018/11/02	4	234.88	2	235.75	236.50	2	34,406	0.01%
2018/11/01	2	236.00	4.1	235.38	235.50	-2.1	34,300	-0.01%
2018/10/31	3	228.83	7	231.29	234.00	-4	34,006	-0.01%
2018/10/30	1	222.00	1	224.00	223.00	0	33,423	0.00%
2018/10/29	3	222.50	0	0.00	222.50	3	33,362	0.01%
2018/10/26	2	218.75	1	219.50	221.00	1	33,434	0.00%
2018/10/25	18.3	220.17	2	220.25	219.50	16.3	33,290	0.05%
2018/10/24	12	227.92	0	0.00	229.50	12	32,503	0.04%
2018/10/23	20	232.30	0	0.00	230.00	20	32,145	0.06%
2018/10/22	1	231.50	1	238.00	237.00	0	32,051	0.00%
2018/10/19	1	231.00	1	236.00	236.00	0	32,078	0.00%
2018/10/18	11	236.09	0	0.00	236.50	11	31,964	0.03%
2018/10/17	2	241.50	3	242.00	238.50	-1	31,994	0.00%
2018/10/16	1	230.00	9	234.67	237.00	-8	32,157	-0.02%
2018/10/15	5	231.80	2	232.00	230.50	3	33,254	0.01%
2018/10/12	2	231.75	8	233.75	237.00	-6	33,283	-0.02%
2018/10/11	25	230.70	3	230.50	227.50	22	33,261	0.07%
2018/10/09	17	243.41	0	0.00	244.00	17	32,062	0.05%
2018/10/08	49	244.16	0	0.00	243.50	49	31,849	0.15%
2018/10/05	48	250.11	3	250.33	250.00	45	31,508	0.14%
2018/10/04	43	254.70	3	254.50	254.00	40	31,236	0.13%
2018/10/02	33	258.39	10	257.50	257.50	23	30,877	0.07%
2018/10/01	1	261.00	0	0.00	263.00	1	30,924	0.00%
2018/09/28	11	261.05	1	266.00	262.50	10	31,075	0.03%
2018/09/27	2	264.00	2	265.75	265.00	0	30,719	0.00%
2018/09/26	1	262.50	1	263.00	263.50	0	30,334	0.00%
2018/09/25	0	0.00	12	263.04	263.50	-12	30,398	-0.04%
2018/09/21	2	259.50	1	260.00	261.50	1	30,551	0.00%
2018/09/20	1	260.50	2	260.00	260.00	-1	30,582	0.00%
2018/09/19	0	0.00	7	258.07	258.00	-7	30,735	-0.02%
2018/09/18	3	254.83	7	255.64	254.50	-4	30,430	-0.01%
2018/09/17	4	260.00	0	0.00	258.00	4	30,582	0.01%
2018/09/14	5	260.00	11	259.86	261.00	-6	30,987	-0.02%
2018/09/13	17	255.24	0	0.00	255.00	17	31,093	0.05%
2018/09/12	0	0.00	4	259.25	260.50	-4	31,010	-0.01%
2018/09/11	13	258.73	0	0.00	260.00	13	31,058	0.04%
2018/09/07	1	261.00	13	263.69	264.00	-12	31,635	-0.04%
2018/09/06	4	262.00	6	264.00	261.00	-2	31,607	-0.01%
2018/09/05	3	262.00	29	262.29	264.00	-26	31,614	-0.08%
2018/09/04	8	258.00	0	0.00	257.50	8	31,370	0.03%
2018/09/03	2	258.00	3	258.67	257.00	-1	31,166	0.00%
2018/08/31	16	255.78	3	257.17	256.00	13	31,124	0.04%
2018/08/30	9	263.61	5.3	264.95	263.50	3.7	30,395	0.01%
2018/08/29	7	256.00	8.1	256.02	259.00	-1.1	30,087	0.00%
2018/08/28	10	249.60	30	249.33	249.50	-20	29,601	-0.07%
2018/08/27	3	245.00	3	245.67	245.00	0	29,510	0.00%
2018/08/24	5	244.10	11	244.59	243.50	-6	29,809	-0.02%
2018/08/23	8	244.31	2	244.50	244.50	6	31,180	0.02%
2018/08/22	2	241.50	1	242.00	242.00	1	31,761	0.00%
2018/08/21	1	240.00	0	0.00	241.00	1	31,896	0.00%
2018/08/20	0	0.00	1	239.00	239.50	-1	31,991	0.00%
2018/08/17	21	239.74	2	239.50	239.50	19	31,983	0.06%
2018/08/16	52	240.09	1	238.50	239.00	51	31,902	0.16%
2018/08/15	3	240.00	0.2	241.50	241.50	2.8	32,029	0.01%
2018/08/14	23	243.63	0	0.00	243.50	23	32,095	0.07%
2018/08/13	5	240.80	8	240.63	240.50	-3	32,080	-0.01%
2018/08/09	100	247.47	12	247.50	247.00	88	32,450	0.27%
2018/08/08	1	246.00	5	247.00	247.50	-4	32,444	-0.01%
2018/08/07	3	242.50	5	244.30	241.50	-2	32,435	-0.01%
2018/08/06	8	245.38	5	244.50	245.50	3	32,428	0.01%
2018/08/02	2	246.50	2	245.50	244.50	0	32,607	0.00%
2018/08/01	6	246.92	3	248.00	248.00	3	32,821	0.01%
2018/07/31	1	242.50	5	245.20	246.00	-4	32,997	-0.01%
2018/07/30	0	0.00	4	245.13	245.50	-4	32,923	-0.01%
2018/07/27	0	0.00	2.4	243.71	244.50	-2.4	33,017	-0.01%
2018/07/26	0	0.00	2	240.50	241.00	-2	33,123	-0.01%
2018/07/24	0	0.00	2	239.00	241.00	-2	33,366	-0.01%
2018/07/23	8	241.88	17	241.88	241.00	-9	33,482	-0.03%
2018/07/20	4	235.25	118	234.74	237.50	-114	33,414	-0.34%	大賣/鉅額交易
2018/07/19	3	226.50	3	226.33	224.50	0	32,463	0.00%
2018/07/17	1	221.50	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	27	223.76	224.50	-27	34,853	-0.08%
2018/07/12	0	0.00	5	221.50	220.50	-5	35,054	-0.01%
2018/07/11	0	0.00	1	219.50	220.00	-1	35,369	0.00%
2018/07/10	0	0.00	7	222.93	222.00	-7	35,343	-0.02%
2018/07/09	5	221.50	9	221.50	221.50	-4	35,335	-0.01%
2018/07/06	0	0.00	2	216.50	217.00	-2	34,988	-0.01%
2018/07/05	3	214.17	0	0.00	214.50	3	34,825	0.01%
2018/07/04	2	217.25	0	0.00	216.00	2	34,940	0.01%
2018/07/03	0	0.00	1	217.50	214.50	-1	35,262	0.00%
2018/07/02	0	0.00	5	216.50	214.00	-5	35,380	-0.01%
2018/06/29	5	216.00	2	216.25	216.50	3	35,116	0.01%
2018/06/28	4	210.63	0	0.00	212.00	4	34,561	0.01%
2018/06/27	37	213.97	10	214.00	213.00	27	34,197	0.08%
2018/06/26	6	214.08	61	213.02	214.50	-55	34,118	-0.16%
2018/06/25	44.6	219.63	5	218.50	218.00	39.6	33,893	0.12%
2018/06/22	15	226.67	89	226.56	227.50	-74	33,591	-0.22%
2018/06/19	16	225.00	0	0.00	225.00	16	33,570	0.05%
2018/06/15	0	0.00	1	228.50	231.00	-1	33,033	0.00%
2018/06/14	17	227.91	3	228.00	226.50	14	32,572	0.04%
2018/06/13	11	230.09	8	231.25	232.00	3	32,313	0.01%
2018/06/12	0	0.00	4	228.25	229.00	-4	32,759	-0.01%
2018/06/11	1	225.00	0	0.00	226.00	1	32,578	0.00%
2018/06/08	11	227.86	0	0.00	227.00	11	32,607	0.03%
2018/06/06	0	0.00	10	229.50	230.00	-10	32,750	-0.03%
2018/06/05	1	228.00	6	228.17	229.00	-5	32,574	-0.02%
2018/06/04	6	227.83	4	228.13	229.00	2	32,455	0.01%
2018/06/01	3	224.83	2	226.00	224.00	1	32,440	0.00%
2018/05/31	18	222.67	3	222.83	224.00	15	32,409	0.05%
2018/05/30	15	221.20	0	0.00	221.00	15	31,255	0.05%
2018/05/29	3	224.17	0	0.00	225.00	3	31,011	0.01%
2018/05/28	4	227.50	1	227.00	227.00	3	31,243	0.01%
2018/05/23	0	0.00	1	230.50	228.50	-1	32,176	0.00%
2018/05/22	2	230.50	15	230.97	229.00	-13	32,384	-0.04%
2018/05/21	5	229.80	27	228.93	229.00	-22	33,201	-0.07%
2018/05/18	1	223.50	1	224.50	223.50	0	33,520	0.00%
2018/05/17	1	227.50	110	226.50	226.50	-109	34,144	-0.32%	大賣/鉅額交易
2018/05/16	1	229.00	0	0.00	230.50	1	34,198	0.00%
2018/05/15	3	230.50	5	230.50	230.50	-2	35,284	-0.01%
2018/05/14	0	0.00	40	233.50	233.00	-40	36,592	-0.11%
2018/05/11	0	0.00	31	232.35	233.00	-31	36,958	-0.08%
2018/05/10	8	229.88	0	0.00	229.50	8	36,874	0.02%
2018/05/09	2	229.50	5	230.70	229.50	-3	36,923	-0.01%
2018/05/08	0	0.00	14	226.93	228.00	-14	37,064	-0.04%
2018/05/07	1	223.00	1	224.50	223.50	0	37,006	0.00%
2018/05/04	0	0.00	1	223.00	223.00	-1	37,110	0.00%
2018/05/03	2	220.75	2	220.50	220.50	0	37,294	0.00%
2018/05/02	16	224.22	1	226.00	223.00	15	37,478	0.04%
2018/04/30	0	0.00	1	227.50	227.00	-1	37,532	0.00%
2018/04/27	12	222.08	1	222.50	223.50	11	37,613	0.03%
2018/04/26	5.3	222.72	2	225.00	222.00	3.3	37,760	0.01%
2018/04/25	2	225.25	2	225.25	225.00	0	37,796	0.00%
2018/04/24	5	226.10	2	226.00	227.00	3	37,849	0.01%
2018/04/23	30	226.35	0	0.00	226.50	30	37,800	0.08%
2018/04/20	67	230.70	3	230.17	229.00	64	36,980	0.17%
2018/04/19	1	244.00	5	243.10	244.50	-4	35,299	-0.01%
2018/04/18	7	238.00	8	239.56	238.00	-1	35,126	0.00%
2018/04/17	13	239.69	0	0.00	238.00	13	34,926	0.04%
2018/04/16	3	242.83	0	0.00	243.50	3	34,607	0.01%
2018/04/13	0.1	246.00	0	0.00	244.50	0.1	34,619	0.00%
2018/04/12	3	244.50	0	0.00	245.00	3	34,627	0.01%
2018/04/10	0	0.00	1	248.50	245.50	-1	34,785	0.00%
2018/04/09	1	245.50	3	247.33	245.00	-2	34,854	-0.01%
2018/04/03	3	242.17	1	243.50	244.00	2	34,577	0.01%
2018/03/31	5	248.50	0	0.00	247.50	5	34,507	0.01%
2018/03/30	1	249.00	0	0.00	246.00	1	34,655	0.00%
2018/03/29	4	243.13	2	245.25	244.00	2	34,601	0.01%
2018/03/28	10	245.25	0	0.00	245.00	10	34,075	0.03%
2018/03/27	0	0.00	9.1	247.70	251.00	-9.1	33,899	-0.03%
2018/03/26	11	242.55	1	242.50	243.50	10	33,692	0.03%
2018/03/23	15	245.00	1	245.50	245.00	14	33,514	0.04%
2018/03/22	13	250.92	0	0.00	251.50	13	33,070	0.04%
2018/03/21	7	251.79	0	0.00	252.50	7	32,862	0.02%
2018/03/20	2	252.00	1	252.00	253.00	1	33,090	0.00%
2018/03/16	72	251.13	12	255.04	255.00	60	32,954	0.18%
2018/03/15	1	255.00	10.1	257.49	255.00	-9.1	32,269	-0.03%
2018/03/14	3	256.67	30	257.33	257.00	-27	32,291	-0.08%
2018/03/13	0	0.00	113	256.41	259.00	-113	32,532	-0.35%	大賣/鉅額交易
2018/03/12	0.1	253.50	13	254.50	254.00	-13	32,664	-0.04%
2018/03/09	0	0.00	1	250.50	250.50	-1	32,824	0.00%
2018/03/08	0	0.00	9	251.39	249.50	-9	32,997	-0.03%
2018/03/06	0	0.00	36	246.81	250.00	-36	33,170	-0.11%
2018/03/05	0	0.00	1	242.00	241.50	-1	34,461	0.00%
2018/03/02	4	239.50	0	0.00	240.00	4	34,446	0.01%
2018/03/01	1	243.00	0	0.00	243.00	1	34,659	0.00%
2018/02/27	0	0.00	1	250.50	246.00	-1	34,534	0.00%
2018/02/26	3	246.67	0	0.00	246.50	3	34,040	0.01%
2018/02/23	0	0.00	15	244.53	245.00	-15	33,597	-0.04%
2018/02/22	1	239.00	0	0.00	239.50	1	33,593	0.00%
2018/02/21	1	242.50	2	244.00	242.50	-1	33,281	0.00%
2018/02/12	2	236.75	0	0.00	236.50	2	32,361	0.01%
2018/02/09	8	230.00	1	232.50	232.50	7	32,079	0.02%
2018/02/08	4	238.75	0	0.00	238.50	4	31,259	0.01%
2018/02/07	4	242.00	1	243.50	240.00	3	31,221	0.01%
2018/02/06	119	238.94	7	238.07	239.00	112	30,169	0.37%	大買/鉅額交易
2018/02/05	30	252.15	1	253.00	253.00	29	28,665	0.10%
2018/02/01	0	0.00	32	260.05	259.50	-32	28,051	-0.11%
2018/01/31	2	253.00	1	257.00	255.00	1	27,779	0.00%
2018/01/30	10	253.70	0	0.00	253.00	10	27,379	0.04%
2018/01/29	1	259.50	1	261.00	258.50	0	27,115	0.00%
2018/01/26	13	254.00	2	255.00	255.00	11	26,890	0.04%
2018/01/25	4	259.00	2	262.50	258.00	2	26,495	0.01%
2018/01/24	16	258.66	2	257.00	258.00	14	26,090	0.05%
2018/01/23	20	264.50	3	265.50	266.00	17	25,771	0.07%
2018/01/22	1	261.50	9	259.78	261.50	-8	25,676	-0.03%
2018/01/19	1	252.50	26	253.85	255.50	-25	25,252	-0.10%
2018/01/18	10	249.00	26	247.60	248.50	-16	24,628	-0.06%
2018/01/17	2	241.50	57	242.10	242.00	-55	24,080	-0.23%
2018/01/16	0	0.00	14	239.50	240.50	-14	23,694	-0.06%
2018/01/15	0	0.00	21	240.00	240.00	-21	23,596	-0.09%
2018/01/12	1	233.50	2	237.00	237.00	-1	23,548	0.00%
2018/01/11	9	235.00	0	0.00	235.00	9	23,580	0.04%
2018/01/10	4	236.13	1	240.00	236.50	3	23,554	0.01%
2018/01/09	10	242.00	2	240.50	242.00	8	23,454	0.03%
2018/01/08	0	0.00	11	242.00	242.00	-11	23,468	-0.05%
2018/01/05	0	0.00	9	239.89	240.00	-9	23,517	-0.04%
2018/01/04	0	0.00	3	237.83	239.50	-3	23,848	-0.01%
2018/01/03	0	0.00	8	237.00	237.00	-8	24,422	-0.03%
2018/01/02	20	231.50	21	232.50	232.50	-1	24,194	0.00%