台積電 (2330)-元富-永和券商分點個股進出

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
766
漲跌
▼17
漲幅
-2.17%
成交量
28,493張
產業
上市半導體類股
9581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－元富-永和券商分點個股進出

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

元富-永和券商分點個股進出
元富-永和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
2024/04/25	6	768.36	0	0.00	766.00	6	45,474	0.01%
2024/04/24	5.2	782.06	12.9	778.17	783.00	-7.7	45,451	-0.02%
2024/04/23	1.2	754.95	2	757.00	754.00	-0.8	45,504	0.00%
2024/04/22	3.7	751.68	4.3	748.96	742.00	-0.6	45,451	0.00%
2024/04/19	48.4	757.72	13.4	757.02	750.00	35	45,029	0.08%
2024/04/18	9.2	800.28	8	804.75	804.00	1.2	43,123	0.00%
2024/04/17	4.6	800.53	5.2	800.10	804.00	-0.6	42,797	0.00%
2024/04/16	19.2	790.35	5.7	791.59	788.00	13.6	42,440	0.03%
2024/04/15	4.9	808.19	3.1	807.79	806.00	1.8	41,990	0.00%
2024/04/12	2.4	822.51	0	822.55	818.00	2.4	41,638	0.01%
2024/04/11	2.3	814.81	1.4	816.34	820.00	1	41,415	0.00%
2024/04/10	6.2	814.36	4.1	816.24	815.00	2.1	41,251	0.01%
2024/04/09	3.2	808.49	15.7	811.67	819.00	-12.5	41,412	-0.03%
2024/04/08	3.1	787.29	3.4	788.78	783.00	-0.4	40,900	0.00%
2024/04/03	1.9	781.73	0	781.00	780.00	1.9	40,670	0.00%
2024/04/02	5	788.59	9.8	787.55	790.00	-4.8	40,580	-0.01%
2024/04/01	3.4	770.99	0	776.00	770.00	3.4	40,503	0.01%
2024/03/29	0	776.12	3.3	778.03	779.00	-3.3	40,421	-0.01%
2024/03/28	4.4	772.26	1.4	770.73	769.00	3	40,274	0.01%
2024/03/27	0.1	780.76	1	783.00	779.00	-0.9	40,132	0.00%
2024/03/26	2.7	783.01	4.4	786.18	782.00	-1.7	40,235	0.00%
2024/03/25	1.2	780.66	1	784.98	780.00	0.2	40,186	0.00%
2024/03/22	3.1	781.37	2.3	786.70	785.00	0.8	40,326	0.00%
2024/03/21	5	777.80	10.2	778.88	784.00	-5.2	40,250	-0.01%
2024/03/20	3.5	762.80	4.1	764.85	758.00	-0.5	40,390	0.00%
2024/03/19	9.1	761.98	0	0.00	762.00	9.1	40,358	0.02%
2024/03/18	2.6	758.80	2	757.52	764.00	0.5	40,239	0.00%
2024/03/15	11.6	765.90	7.1	771.39	753.00	4.6	40,003	0.01%
2024/03/14	1.6	780.65	5.3	779.09	784.00	-3.7	39,238	-0.01%
2024/03/13	1.4	778.34	2.2	781.97	779.00	-0.8	39,097	0.00%
2024/03/12	10.5	764.18	5.1	762.85	770.00	5.4	38,832	0.01%
2024/03/11	10	766.08	3.3	767.60	766.00	6.7	38,223	0.02%
2024/03/08	9.1	786.16	17.9	787.12	784.00	-8.8	37,515	-0.02%
2024/03/07	6.7	758.73	23.3	761.30	760.00	-16.6	36,513	-0.05%
2024/03/06	3.4	720.51	6.1	733.99	735.00	-2.6	35,786	-0.01%
2024/03/05	2.8	732.05	9.2	733.02	730.00	-6.5	35,845	-0.02%
2024/03/04	4.2	717.80	32.9	720.46	725.00	-28.7	35,187	-0.08%
2024/03/01	1.6	692.62	0.1	689.19	689.00	1.5	34,147	0.00%
2024/02/29	2.9	691.54	0.3	693.00	690.00	2.5	34,066	0.01%
2024/02/27	2.2	693.99	3.1	697.55	698.00	-0.9	33,328	0.00%
2024/02/26	2.6	698.14	0.1	697.28	698.00	2.6	33,020	0.01%
2024/02/23	5	698.00	6.3	699.21	697.00	-1.3	32,906	0.00%
2024/02/22	2.1	690.93	8.7	691.43	692.00	-6.7	32,731	-0.02%
2024/02/21	2.2	680.88	3.1	680.03	681.00	-0.9	32,546	0.00%
2024/02/20	2.2	684.41	0	0.00	687.00	2.2	32,404	0.01%
2024/02/19	0.1	679.94	0.3	680.06	678.00	-0.2	32,373	0.00%
2024/02/16	6.2	686.49	12.9	690.31	683.00	-6.7	32,637	-0.02%
2024/02/15	7.2	697.61	30.5	699.24	697.00	-23.3	32,260	-0.07%
2024/02/05	1	643.03	8.4	644.27	646.00	-7.4	31,111	-0.02%
2024/02/02	3.5	631.20	3.2	631.38	635.00	0.3	30,594	0.00%
2024/02/01	1.8	621.34	1.9	622.15	628.00	-0.1	30,374	0.00%
2024/01/31	7.5	631.42	2.1	629.00	628.00	5.4	29,881	0.02%
2024/01/30	0.2	642.85	1.2	646.05	642.00	-1	29,440	0.00%
2024/01/29	0	645.25	3.3	645.72	648.00	-3.3	29,324	-0.01%
2024/01/26	5	642.00	5.9	644.22	644.00	-0.9	29,119	0.00%
2024/01/25	8.2	637.97	11.3	637.96	642.00	-3.1	28,924	-0.01%
2024/01/24	0.1	626.03	1.5	627.46	627.00	-1.4	28,285	0.00%
2024/01/23	0	625.16	6.3	627.26	628.00	-6.3	28,269	-0.02%
2024/01/22	2	626.47	10.1	629.48	626.00	-8.1	27,943	-0.03%
2024/01/19	9.5	620.11	108.9	623.17	626.00	-99.4	27,121	-0.37%	大賣/
2024/01/18	0	588.00	3.7	587.80	588.00	-3.7	24,908	-0.01%
2024/01/17	1.3	581.19	3.2	581.09	581.00	-1.9	24,732	-0.01%
2024/01/16	1.1	580.08	1	583.00	580.00	0.1	24,272	0.00%
2024/01/15	1	587.96	3.2	589.94	586.00	-2.2	24,197	-0.01%
2024/01/12	1	584.01	2	584.00	584.00	-1	24,611	0.00%
2024/01/11	4	585.99	7	587.14	586.00	-3	24,717	-0.01%
2024/01/10	1	581.09	2.1	583.98	584.00	-1	24,757	0.00%
2024/01/09	0	584.00	4.7	586.76	586.00	-4.7	24,846	-0.02%
2024/01/08	1	580.99	0.6	581.80	583.00	0.4	24,802	0.00%
2024/01/05	1.4	575.22	0.5	576.40	576.00	0.9	25,025	0.00%
2024/01/04	0	0.00	2.1	579.95	580.00	-2.1	25,291	-0.01%
2024/01/03	4.8	579.63	0.7	581.00	578.00	4.2	25,813	0.02%
2024/01/02	0	590.73	4.4	591.68	593.00	-4.4	25,450	-0.02%
2023/12/29	0	0.00	0.1	592.00	593.00	-0.1	25,432	0.00%
2023/12/28	0.1	590.93	3.3	592.21	593.00	-3.1	25,597	-0.01%
2023/12/27	0	588.32	14.6	589.82	592.00	-14.6	25,414	-0.06%
2023/12/26	0	584.00	2.2	585.00	586.00	-2.2	25,282	-0.01%
2023/12/25	0	581.00	0.2	582.57	581.00	-0.2	25,343	0.00%
2023/12/22	0.1	580.00	0.9	579.88	582.00	-0.7	25,464	0.00%
2023/12/21	1.5	576.96	0	0.00	577.00	1.5	25,591	0.01%
2023/12/20	0.2	585.00	4	584.25	585.00	-3.8	25,461	-0.01%
2023/12/19	1	583.99	9.6	584.03	585.00	-8.6	25,310	-0.03%
2023/12/18	1.6	583.18	2.1	580.09	585.00	-0.5	25,370	0.00%
2023/12/15	1.2	585.58	5.9	585.33	585.00	-4.7	25,345	-0.02%
2023/12/14	0	580.00	6.6	580.73	582.00	-6.6	24,755	-0.03%
2023/12/13	1.1	576.13	0.1	577.00	577.00	1	24,710	0.00%
2023/12/12	1	577.00	5	579.00	578.00	-4	25,035	-0.02%
2023/12/11	0.1	573.64	0	0.00	574.00	0.1	24,831	0.00%
2023/12/08	1	574.00	2.1	575.49	570.00	-1.1	24,645	0.00%
2023/12/07	3.8	567.14	0	0.00	566.00	3.8	24,353	0.02%
2023/12/06	1	570.00	1	572.00	570.00	0	24,250	0.00%
2023/12/05	3.4	568.17	0	0.00	570.00	3.4	24,146	0.01%
2023/12/04	2.1	576.33	1	581.00	574.00	1.1	24,120	0.00%
2023/12/01	1.6	577.16	0.1	576.98	579.00	1.5	23,907	0.01%
2023/11/30	1.4	571.32	7.1	573.97	577.00	-5.7	23,643	-0.02%
2023/11/29	1.2	572.17	0	577.00	574.00	1.2	23,015	0.01%
2023/11/28	2.2	573.77	3	573.98	575.00	-0.8	22,828	0.00%
2023/11/27	3.3	571.63	3.1	572.01	568.00	0.1	23,063	0.00%
2023/11/24	2.2	575.58	0	575.00	575.00	2.2	23,006	0.01%
2023/11/23	0.1	574.56	0	0.00	578.00	0.1	23,014	0.00%
2023/11/22	4.4	575.88	0.2	575.00	577.00	4.2	22,923	0.02%
2023/11/21	2.2	582.92	12.5	584.10	585.00	-10.3	22,959	-0.05%
2023/11/20	3.4	576.57	0.5	578.00	577.00	2.9	22,748	0.01%
2023/11/17	1.2	580.84	0.2	581.00	580.00	1	22,725	0.00%
2023/11/16	2.1	582.90	13.3	582.46	583.00	-11.2	22,602	-0.05%
2023/11/15	5.8	579.87	9.7	580.98	581.00	-4	22,408	-0.02%
2023/11/14	1.1	572.00	16.9	573.99	572.00	-15.8	21,864	-0.07%
2023/11/13	0.6	571.07	16.7	574.95	571.00	-16.2	21,885	-0.07%
2023/11/10	1	556.00	0.1	555.08	557.00	0.9	21,625	0.00%
2023/11/09	0.2	553.62	2.1	555.89	557.00	-1.9	21,644	-0.01%
2023/11/08	3.2	555.87	0	0.00	556.00	3.2	21,773	0.01%
2023/11/07	0.1	552.62	4.3	553.87	555.00	-4.2	21,811	-0.02%
2023/11/06	1.1	555.85	10.2	554.50	550.00	-9.1	21,863	-0.04%
2023/11/03	2	548.47	2.1	546.58	549.00	-0.1	21,616	0.00%
2023/11/02	0.3	542.06	5.1	541.49	547.00	-4.9	21,676	-0.02%
2023/11/01	0.1	530.57	0.5	531.11	528.00	-0.4	21,426	0.00%
2023/10/31	2.4	531.59	0	0.00	529.00	2.4	21,637	0.01%
2023/10/30	1.3	529.71	0	533.00	532.00	1.3	21,635	0.01%
2023/10/27	3.1	533.69	1.2	533.14	533.00	2	21,549	0.01%
2023/10/26	13	531.98	1	533.01	531.00	12	21,691	0.06%
2023/10/25	1	548.00	4	550.50	544.00	-3	21,530	-0.01%
2023/10/24	2.2	543.52	1	543.00	544.00	1.2	21,458	0.01%
2023/10/23	1	546.00	3.2	546.97	544.00	-2.1	21,430	-0.01%
2023/10/20	1.4	550.07	6.1	552.78	556.00	-4.7	21,377	-0.02%
2023/10/19	2.2	545.29	2.7	541.52	546.00	-0.5	21,032	0.00%
2023/10/18	3.1	544.68	0.2	541.00	540.00	3	21,428	0.01%
2023/10/17	0	549.00	1.5	550.75	551.00	-1.5	21,240	-0.01%
2023/10/16	2.2	544.89	1.2	544.16	545.00	0.9	21,309	0.00%
2023/10/13	1.1	550.87	12.3	550.95	553.00	-11.3	21,326	-0.05%
2023/10/12	2	550.00	3.6	549.69	550.00	-1.6	21,037	-0.01%
2023/10/11	0	541.00	27.6	542.04	544.00	-27.6	20,854	-0.13%
2023/10/06	0	531.60	1.3	531.81	532.00	-1.3	20,500	-0.01%
2023/10/05	2.3	524.58	2.3	528.48	528.00	0	20,505	0.00%
2023/10/04	4.3	520.43	0	0.00	520.00	4.3	20,386	0.02%
2023/10/03	21.2	528.21	1.3	532.84	529.00	19.9	20,221	0.10%
2023/10/02	0.1	532.26	4.4	532.02	533.00	-4.3	20,293	-0.02%
2023/09/28	1.2	523.76	2	523.00	523.00	-0.8	20,345	0.00%
2023/09/27	4.7	521.27	1.1	521.90	522.00	3.7	20,265	0.02%
2023/09/26	13.9	521.29	6	520.17	519.00	7.9	20,271	0.04%
2023/09/25	1.1	526.90	0	0.00	525.00	1.1	20,079	0.01%
2023/09/22	5	523.05	0	524.00	522.00	5	20,171	0.02%
2023/09/21	6.8	528.08	0	0.00	527.00	6.8	19,970	0.03%
2023/09/20	8.7	535.74	3	538.00	535.00	5.7	19,742	0.03%
2023/09/19	5.4	539.13	0	0.00	538.00	5.4	19,690	0.03%
2023/09/18	5.4	544.70	2.1	543.02	540.00	3.3	19,827	0.02%
2023/09/15	0.2	550.45	1.9	556.55	558.00	-1.8	19,578	-0.01%
2023/09/14	4.1	545.04	2.5	547.20	550.00	1.6	19,139	0.01%
2023/09/13	1.4	544.87	1	542.09	541.00	0.3	19,092	0.00%
2023/09/12	2	540.90	1.1	542.81	544.00	0.9	19,458	0.00%
2023/09/11	7.7	537.12	1	537.00	536.00	6.7	19,647	0.03%
2023/09/08	3.7	537.58	0.1	538.82	539.00	3.6	19,796	0.02%
2023/09/07	5.9	545.33	1	542.00	542.00	4.9	20,476	0.02%
2023/09/06	4	552.24	6.1	552.00	550.00	-2.1	20,571	-0.01%
2023/09/05	3.1	552.97	1	552.00	552.00	2.1	20,653	0.01%
2023/09/04	0.4	552.49	4.2	556.00	557.00	-3.8	20,834	-0.02%
2023/09/01	0	552.00	0	0.00	548.00	0	21,135	0.00%
2023/08/31	6.1	551.00	1	553.00	549.00	5.1	21,244	0.02%
2023/08/30	1	556.04	8.2	557.27	555.00	-7.2	20,850	-0.03%
2023/08/29	5	550.01	0.5	550.00	552.00	4.6	21,101	0.02%
2023/08/28	0	550.00	0.1	551.00	549.00	0	21,334	0.00%
2023/08/25	15.8	549.02	5	548.80	546.00	10.8	22,536	0.05%
2023/08/24	8	561.75	14.6	561.26	564.00	-6.6	22,803	-0.03%
2023/08/23	0.1	548.00	2.2	548.14	552.00	-2.1	23,325	-0.01%
2023/08/22	2	541.51	1.2	543.61	541.00	0.9	24,576	0.00%
2023/08/21	3.7	535.75	0.1	538.00	537.00	3.7	25,396	0.01%
2023/08/18	2.1	541.08	1	543.00	539.00	1.1	25,437	0.00%
2023/08/17	0.3	541.93	2	543.50	544.00	-1.7	25,471	-0.01%
2023/08/16	2	538.39	0.1	539.00	542.00	2	25,376	0.01%
2023/08/15	10.3	541.54	0.3	543.00	542.00	10	25,440	0.04%
2023/08/14	4	538.98	2.1	539.19	541.00	1.9	25,923	0.01%
2023/08/11	8.4	550.50	0.1	556.00	546.00	8.3	26,265	0.03%
2023/08/10	1.3	551.32	0	0.00	551.00	1.3	26,324	0.00%
2023/08/09	0.1	554.71	0	0.00	554.00	0.1	26,248	0.00%
2023/08/08	7.5	553.78	1.3	553.00	552.00	6.2	26,315	0.02%
2023/08/07	1	557.09	0.6	559.58	558.00	0.5	26,222	0.00%
2023/08/04	4.4	554.72	1	553.00	554.00	3.4	26,296	0.01%
2023/08/02	4.5	560.11	0	0.00	561.00	4.5	26,129	0.02%
2023/08/01	12	566.08	2	566.00	567.00	10	25,890	0.04%
2023/07/31	3.2	563.78	1.1	562.27	565.00	2.1	25,744	0.01%
2023/07/28	2.1	568.95	1.5	570.90	567.00	0.6	25,560	0.00%
2023/07/27	0.1	568.46	3.2	569.02	569.00	-3.1	25,440	-0.01%
2023/07/26	4.3	568.47	1.2	568.61	566.00	3.1	25,492	0.01%
2023/07/25	3.1	564.71	1.1	567.88	569.00	2	25,684	0.01%
2023/07/24	2.7	558.48	0.1	560.00	558.00	2.6	25,850	0.01%
2023/07/21	18.2	560.58	2.1	559.20	560.00	16	25,950	0.06%
2023/07/20	0.3	580.91	1	583.00	579.00	-0.7	25,786	0.00%
2023/07/19	0.2	583.53	0.5	583.20	581.00	-0.3	25,816	0.00%
2023/07/18	3.3	583.56	2.6	584.57	581.00	0.7	25,858	0.00%
2023/07/17	0.1	587.81	3	588.00	591.00	-2.9	25,796	-0.01%
2023/07/14	0.6	588.41	26.3	590.13	591.00	-25.7	25,918	-0.10%
2023/07/13	1.2	587.00	11.1	587.98	585.00	-9.9	25,786	-0.04%
2023/07/12	1.1	573.14	2.1	574.98	578.00	-1	25,606	0.00%
2023/07/11	3	574.99	5.2	573.73	577.00	-2.1	25,648	-0.01%
2023/07/10	3.2	565.36	1	569.03	565.00	2.2	25,775	0.01%
2023/07/07	1.1	565.23	1.2	566.43	565.00	-0.1	25,865	0.00%
2023/07/06	7.8	568.07	2	571.00	565.00	5.8	25,930	0.02%
2023/07/05	1	580.01	0.2	581.46	582.00	0.8	25,578	0.00%
2023/07/04	0	582.00	2	581.50	585.00	-2	25,472	-0.01%
2023/07/03	0	578.00	0	579.00	579.00	0	25,609	0.00%
2023/06/30	1.1	568.26	1.2	575.22	576.00	-0.1	25,755	0.00%
2023/06/29	1.1	573.05	0.4	576.12	573.00	0.7	25,697	0.00%
2023/06/28	1.1	575.86	3.1	572.04	574.00	-2	25,703	-0.01%
2023/06/27	0.3	573.71	0.1	573.20	572.00	0.2	25,687	0.00%
2023/06/26	2.5	574.74	71.1	576.01	574.00	-68.6	25,597	-0.27%
2023/06/21	1.3	582.29	5.2	581.55	581.00	-3.9	25,510	-0.02%
2023/06/20	3.5	581.58	0.8	581.26	583.00	2.8	25,594	0.01%
2023/06/19	0.1	583.83	31	584.03	583.00	-30.9	26,029	-0.12%
2023/06/16	5.3	584.86	3.4	586.91	589.00	1.9	26,095	0.01%
2023/06/15	6	589.00	7.3	589.09	591.00	-1.3	25,657	-0.01%
2023/06/14	9.4	588.76	20.4	588.01	590.00	-11	25,753	-0.04%
2023/06/13	3.5	589.99	32.2	591.19	593.00	-28.6	25,726	-0.11%
2023/06/12	4.1	573.23	3.3	573.29	574.00	0.7	25,178	0.00%
2023/06/09	2.1	564.00	1.4	564.87	565.00	0.7	25,079	0.00%
2023/06/08	5.2	559.14	1.1	566.62	559.00	4.1	25,120	0.02%
2023/06/07	1.2	561.02	2.9	566.68	568.00	-1.6	25,136	-0.01%
2023/06/06	1	559.00	2.1	560.43	560.00	-1.1	25,036	0.00%
2023/06/05	9.4	556.12	0.1	556.23	555.00	9.3	25,107	0.04%
2023/06/02	10	562.99	4.4	560.15	562.00	5.6	25,241	0.02%
2023/06/01	2.1	551.02	1.2	551.13	551.00	0.9	25,103	0.00%
2023/05/31	5	554.42	2.8	559.66	558.00	2.3	25,083	0.01%
2023/05/30	4.1	565.25	5.3	566.82	566.00	-1.3	24,007	-0.01%
2023/05/29	15.3	568.35	7.4	569.49	568.00	7.9	23,997	0.03%
2023/05/26	91.2	567.96	57.5	565.11	566.00	33.7	23,782	0.14%
2023/05/25	2.1	538.58	21.7	540.52	543.00	-19.6	22,609	-0.09%
2023/05/24	1.4	525.15	1	527.00	525.00	0.4	21,955	0.00%
2023/05/23	4	527.00	12.4	528.13	530.00	-8.4	21,862	-0.04%
2023/05/22	1	529.97	2.4	530.70	531.00	-1.3	21,870	-0.01%
2023/05/19	5.5	531.09	10.4	532.30	532.00	-4.9	22,050	-0.02%
2023/05/18	4	528.50	17.6	530.18	530.00	-13.6	22,015	-0.06%
2023/05/17	0.1	517.96	21	515.05	519.00	-20.9	22,326	-0.09%
2023/05/16	0.1	505.00	1.3	505.67	505.00	-1.2	22,000	-0.01%
2023/05/15	1.2	497.87	0	497.50	495.50	1.1	22,027	0.01%
2023/05/12	3.2	502.22	0.5	502.00	496.00	2.7	22,278	0.01%
2023/05/11	3.2	502.22	0.5	502.00	499.00	2.7	22,285	0.01%
2023/05/10	3.5	502.21	1	507.00	503.00	2.5	22,646	0.01%
2023/05/09	0.1	506.18	2.2	506.99	510.00	-2.1	22,723	-0.01%
2023/05/08	0.2	504.32	2.9	504.78	504.00	-2.7	22,966	-0.01%
2023/05/05	0	499.81	1	500.00	500.00	-1	23,305	0.00%
2023/05/04	3.2	496.12	0	0.00	498.00	3.2	23,897	0.01%
2023/05/03	0.3	497.55	1	497.00	496.00	-0.7	24,239	0.00%
2023/05/02	1.2	501.89	0	501.00	501.00	1.2	25,256	0.00%
2023/04/28	1.2	499.53	1.1	498.67	502.00	0.2	27,073	0.00%
2023/04/27	5.9	491.94	3	494.17	493.50	2.9	27,121	0.01%
2023/04/26	4.4	494.44	1	492.50	491.50	3.4	27,201	0.01%
2023/04/25	7.5	501.09	13.6	501.21	498.00	-6.1	27,974	-0.02%
2023/04/24	13.7	506.88	4	506.26	507.00	9.6	27,708	0.03%
2023/04/21	5.2	516.85	4.3	516.96	511.00	0.8	27,776	0.00%
2023/04/20	1.1	511.21	0	514.00	513.00	1.1	27,903	0.00%
2023/04/19	3.7	510.22	0.1	512.86	510.00	3.6	28,393	0.01%
2023/04/18	5.2	515.08	0.4	516.92	515.00	4.8	28,390	0.02%
2023/04/17	0.1	518.45	5.2	515.62	520.00	-5.1	28,529	-0.02%
2023/04/14	4.7	516.01	4.3	517.96	516.00	0.3	28,605	0.00%
2023/04/13	14.1	513.23	3	513.35	510.00	11.1	28,552	0.04%
2023/04/12	7.7	519.85	1	521.00	520.00	6.7	28,488	0.02%
2023/04/11	2.2	523.65	1.1	523.12	524.00	1.2	28,475	0.00%
2023/04/10	2.1	531.88	1.2	530.98	529.00	0.9	28,640	0.00%
2023/04/07	0	530.66	0	530.00	531.00	0	28,687	0.00%
2023/04/06	0.2	528.84	1	529.00	530.00	-0.8	28,691	0.00%
2023/03/31	7.8	535.77	0	535.00	533.00	7.7	28,682	0.03%
2023/03/30	13.8	534.80	6.2	534.63	535.00	7.5	28,524	0.03%
2023/03/29	0	527.00	1	525.10	530.00	-1	28,807	0.00%
2023/03/28	1	526.00	0	0.00	525.00	1	29,037	0.00%
2023/03/27	2.3	534.31	0	0.00	531.00	2.3	29,101	0.01%
2023/03/24	1.2	538.73	11	538.00	539.00	-9.9	29,626	-0.03%
2023/03/23	2.3	537.68	5.8	534.67	538.00	-3.4	29,664	-0.01%
2023/03/22	1	528.07	20.3	529.61	533.00	-19.2	29,729	-0.06%
2023/03/21	1	513.05	2.2	514.73	517.00	-1.2	29,578	0.00%
2023/03/20	2.1	513.84	2.1	514.86	512.00	0	29,623	0.00%
2023/03/17	0	515.00	6.1	516.44	518.00	-6.1	29,857	-0.02%
2023/03/16	2.6	506.58	1	507.00	505.00	1.6	29,759	0.01%
2023/03/15	3.2	513.25	1	515.00	511.00	2.2	30,002	0.01%
2023/03/14	5.7	510.93	0	512.33	510.00	5.7	30,291	0.02%
2023/03/13	3.3	514.44	2.1	513.43	516.00	1.2	30,423	0.00%
2023/03/10	3.3	513.23	2.1	512.52	513.00	1.2	30,537	0.00%
2023/03/09	1.1	523.76	1.6	524.63	522.00	-0.5	30,832	0.00%
2023/03/08	2.5	519.54	0.3	520.40	521.00	2.3	31,424	0.01%
2023/03/07	1.1	524.72	4.3	524.46	524.00	-3.2	31,652	-0.01%
2023/03/06	0.1	521.49	0.2	520.95	521.00	-0.1	31,886	0.00%
2023/03/03	0.9	518.02	2.1	521.81	516.00	-1.2	32,186	0.00%
2023/03/02	1.1	518.10	1	519.00	519.00	0.1	32,254	0.00%
2023/03/01	4.1	505.48	10.5	518.20	522.00	-6.4	32,536	-0.02%
2023/02/24	3.4	519.91	2.4	523.50	511.00	1	32,498	0.00%
2023/02/23	2.3	511.84	3.4	517.46	518.00	-1.1	32,298	0.00%
2023/02/22	3.4	506.88	5.1	506.63	507.00	-1.7	32,473	-0.01%
2023/02/21	1.6	516.12	2	515.00	516.00	-0.4	32,815	0.00%
2023/02/20	5.2	513.75	3	515.33	517.00	2.2	34,018	0.01%
2023/02/17	9.9	518.84	1	518.06	518.00	8.8	35,571	0.02%
2023/02/16	3.1	527.02	6.2	528.02	528.00	-3.1	36,136	-0.01%
2023/02/15	31.6	526.28	7.1	529.38	525.00	24.5	36,969	0.07%
2023/02/14	3.1	544.65	3.3	544.61	545.00	-0.2	36,474	0.00%
2023/02/13	2.1	539.55	0	0.00	541.00	2.1	36,980	0.01%
2023/02/10	3.3	543.29	4.9	544.10	545.00	-1.6	37,131	0.00%
2023/02/09	0.2	536.76	0.2	538.93	540.00	0	37,247	0.00%
2023/02/08	0.1	538.25	17.5	537.12	540.00	-17.5	37,407	-0.05%
2023/02/07	8	524.58	0.1	526.00	523.00	7.8	37,484	0.02%
2023/02/06	2.8	529.65	2	531.00	526.00	0.8	37,468	0.00%
2023/02/03	7.1	538.80	7.4	539.15	542.00	-0.2	37,646	0.00%
2023/02/02	2	538.99	14.2	539.13	540.00	-12.2	37,759	-0.03%
2023/02/01	10.1	526.87	3	526.34	530.00	7.1	37,711	0.02%
2023/01/31	24.3	530.51	2.7	523.00	522.00	21.6	37,910	0.06%
2023/01/30	4.1	536.10	78.6	538.76	543.00	-74.4	37,683	-0.20%
2023/01/17	1	501.01	0.2	502.00	503.00	0.8	36,883	0.00%
2023/01/16	6.1	504.63	16.2	504.97	505.00	-10.1	37,198	-0.03%
2023/01/13	3	504.92	36.2	502.95	500.00	-33.1	37,224	-0.09%
2023/01/12	1	485.99	38.5	486.11	486.50	-37.4	36,813	-0.10%
2023/01/11	15.1	484.49	5.4	484.42	484.50	9.7	37,236	0.03%
2023/01/10	7.1	484.28	10.4	484.59	486.00	-3.3	37,553	-0.01%
2023/01/09	14.1	476.51	41.2	473.62	481.00	-27.1	37,698	-0.07%
2023/01/06	1	458.49	2.6	458.46	458.50	-1.6	37,829	0.00%
2023/01/05	3.1	457.33	7.4	457.54	458.50	-4.3	38,114	-0.01%
2023/01/04	2.1	453.90	3.1	452.81	449.50	-0.9	38,613	0.00%
2023/01/03	1.8	447.99	1.3	451.73	453.00	0.5	39,888	0.00%
2022/12/30	3.3	453.00	3	454.83	448.50	0.3	40,170	0.00%
2022/12/29	10	445.72	2.3	444.02	446.00	7.8	40,314	0.02%
2022/12/28	6.4	448.77	1.8	449.89	451.00	4.6	40,705	0.01%
2022/12/27	2	457.76	3.4	460.15	457.00	-1.4	40,835	0.00%
2022/12/26	2.4	455.09	1.2	455.03	456.50	1.2	41,264	0.00%
2022/12/23	7.9	457.05	1	456.00	455.00	6.9	41,920	0.02%
2022/12/22	1.2	466.26	2.3	466.46	468.00	-1.1	42,189	0.00%
2022/12/21	4.3	459.98	2.1	459.11	459.00	2.2	42,527	0.01%
2022/12/20	11.4	461.37	9	462.72	457.50	2.4	42,340	0.01%
2022/12/19	3.5	466.41	0	0.00	466.50	3.5	42,359	0.01%
2022/12/16	16	468.65	1.2	470.21	471.00	14.8	42,503	0.03%
2022/12/15	2.2	477.23	3.2	478.89	480.50	-1	42,205	0.00%
2022/12/14	5.9	477.52	0	478.50	480.50	5.9	42,204	0.01%
2022/12/13	6.1	473.36	0	0.00	471.50	6.1	42,024	0.01%
2022/12/12	0.3	475.60	1	476.00	475.00	-0.7	41,755	0.00%
2022/12/09	3.1	481.10	10	480.50	481.50	-6.9	42,057	-0.02%
2022/12/08	9.6	471.06	6.2	471.53	471.50	3.4	42,010	0.01%
2022/12/07	6.4	479.23	2	477.76	475.00	4.3	41,933	0.01%
2022/12/06	9.7	481.06	1	483.50	478.00	8.7	41,599	0.02%
2022/12/05	3.2	492.22	0	494.00	489.00	3.2	41,283	0.01%
2022/12/02	7.4	493.50	1	493.00	492.50	6.4	41,276	0.02%
2022/12/01	14.4	503.45	20.1	503.85	498.50	-5.7	41,382	-0.01%
2022/11/30	2.3	486.30	1	487.50	490.00	1.3	40,964	0.00%
2022/11/29	5.2	479.73	4.1	481.74	487.00	1.1	40,277	0.00%
2022/11/28	15.9	483.84	3	485.00	480.50	12.9	40,140	0.03%
2022/11/25	1.1	497.76	15.8	497.14	498.00	-14.7	40,144	-0.04%
2022/11/24	1	493.99	5.3	494.46	496.00	-4.3	40,134	-0.01%
2022/11/23	4.3	492.97	3.7	493.29	492.00	0.7	40,081	0.00%
2022/11/22	11.1	486.20	9.8	486.77	491.00	1.3	39,966	0.00%
2022/11/21	4.6	484.33	4.2	487.02	482.00	0.4	39,560	0.00%
2022/11/18	10	489.49	18	490.85	487.00	-8	39,221	-0.02%
2022/11/17	18.2	480.79	7.9	483.01	485.00	10.3	38,864	0.03%
2022/11/16	16.1	487.47	33.7	486.97	487.00	-17.6	38,432	-0.05%
2022/11/15	13	477.37	45.1	470.53	480.00	-32.1	37,352	-0.09%
2022/11/14	18.5	444.79	22.1	447.54	445.00	-3.6	35,699	-0.01%
2022/11/11	6.1	439.59	32.3	439.31	441.50	-26.2	34,964	-0.07%
2022/11/10	8.3	407.43	7.6	408.00	407.50	0.7	34,084	0.00%
2022/11/09	11.2	412.20	23.3	411.43	417.00	-12	33,896	-0.04%
2022/11/08	5.6	398.90	7.1	397.77	399.00	-1.5	33,380	0.00%
2022/11/07	5.8	390.99	8.2	390.40	390.00	-2.4	33,175	-0.01%
2022/11/04	11.2	381.31	5	382.50	382.00	6.2	32,981	0.02%
2022/11/03	5.1	385.36	2.1	385.72	384.00	3.1	32,855	0.01%
2022/11/02	0.3	393.10	6.2	393.72	395.00	-6	32,546	-0.02%
2022/11/01	2.1	390.00	7.7	389.43	391.50	-5.6	32,493	-0.02%
2022/10/31	5.3	384.74	4.6	385.27	390.00	0.7	32,349	0.00%
2022/10/28	6.3	378.20	4.1	379.16	379.50	2.2	32,143	0.01%
2022/10/27	9.5	386.25	15	384.57	385.50	-5.5	31,934	-0.02%
2022/10/26	29.5	376.58	24	376.39	376.00	5.5	31,837	0.02%
2022/10/25	33.2	375.72	10.2	374.86	371.00	23	31,259	0.07%
2022/10/24	12.1	389.52	4	389.01	387.00	8.1	30,471	0.03%
2022/10/21	9.9	391.83	3.4	390.12	389.50	6.5	30,258	0.02%
2022/10/20	13.9	388.55	6.1	390.23	397.50	7.8	29,946	0.03%
2022/10/19	25.9	398.19	5	400.90	395.50	20.9	29,365	0.07%
2022/10/18	8.2	403.25	10	403.05	407.00	-1.8	28,847	-0.01%
2022/10/17	9.8	398.37	4.2	399.45	397.00	5.6	28,600	0.02%
2022/10/14	7.2	413.06	17.2	413.58	412.00	-10	28,282	-0.04%
2022/10/13	12.5	398.80	9.2	399.47	395.00	3.3	27,964	0.01%
2022/10/12	15.6	398.63	1.2	398.20	397.50	14.4	27,663	0.05%
2022/10/11	30.8	406.73	8.5	404.18	401.50	22.3	27,423	0.08%
2022/10/07	3.9	442.03	1	440.46	438.00	2.9	26,691	0.01%
2022/10/06	3.2	449.18	9.3	449.97	451.00	-6.1	26,693	-0.02%
2022/10/05	9.1	443.36	9.9	444.70	445.00	-0.8	26,921	0.00%
2022/10/04	3.5	428.50	4.2	430.52	429.00	-0.7	26,530	0.00%
2022/10/03	2.2	418.34	4.3	418.00	417.00	-2.2	26,223	-0.01%
2022/09/30	2.5	425.31	3.6	425.17	422.00	-1.2	26,254	0.00%
2022/09/29	12	436.48	1.7	436.48	435.00	10.4	26,253	0.04%
2022/09/28	7.5	440.32	1.3	440.77	438.00	6.2	26,244	0.02%
2022/09/27	2.3	450.21	2.3	448.63	448.00	0	26,506	0.00%
2022/09/26	3.8	447.59	3	446.50	446.50	0.7	26,962	0.00%
2022/09/23	6.1	457.99	2	457.25	455.00	4.1	27,451	0.02%
2022/09/22	7.1	462.35	0	0.00	464.50	7.1	27,727	0.03%
2022/09/21	1.4	470.81	0.2	472.83	471.00	1.2	27,741	0.00%
2022/09/20	2.1	474.34	0.4	473.46	476.50	1.7	27,593	0.01%
2022/09/19	4.8	468.06	2.3	468.40	467.00	2.5	27,894	0.01%
2022/09/16	6.3	470.42	1	469.54	472.00	5.3	28,073	0.02%
2022/09/15	7.1	477.09	4.2	478.39	476.50	2.9	28,147	0.01%
2022/09/14	5.7	479.87	0	0.00	480.00	5.7	28,278	0.02%
2022/09/13	0.2	493.37	4.4	493.70	493.00	-4.3	28,455	-0.01%
2022/09/12	3.3	486.26	4.1	489.38	486.50	-0.8	28,749	0.00%
2022/09/08	9.6	473.69	5	473.30	475.00	4.6	29,113	0.02%
2022/09/07	24.7	475.29	4.8	474.11	472.50	19.9	29,096	0.07%
2022/09/06	1.5	488.56	0	487.64	489.00	1.5	29,112	0.00%
2022/09/05	2.5	486.15	0	0.00	486.00	2.5	29,439	0.01%
2022/09/02	14.4	487.75	6	485.00	485.00	8.4	29,720	0.03%
2022/09/01	17.6	492.78	5	491.20	490.50	12.6	29,578	0.04%
2022/08/31	3.3	497.49	9	499.17	505.00	-5.7	29,198	-0.02%
2022/08/30	9.3	496.77	1	498.00	496.00	8.3	28,856	0.03%
2022/08/29	17.2	497.43	0.3	497.23	498.50	16.9	28,778	0.06%
2022/08/26	2.4	513.74	7.2	513.58	512.00	-4.8	28,629	-0.02%
2022/08/25	1.2	508.00	0.1	508.85	508.00	1.1	28,769	0.00%
2022/08/24	6.5	504.53	2	504.00	503.00	4.5	29,098	0.02%
2022/08/23	5.2	504.34	1	504.01	504.00	4.2	30,061	0.01%
2022/08/22	7.2	512.05	0.1	511.93	510.00	7.2	30,315	0.02%
2022/08/19	1	517.10	2	518.50	519.00	-1	30,432	0.00%
2022/08/18	1.1	520.06	1.3	519.40	520.00	-0.2	30,670	0.00%
2022/08/17	0.2	524.03	2.2	524.58	527.00	-2	30,742	-0.01%
2022/08/16	0.2	524.01	6.4	524.63	525.00	-6.2	30,586	-0.02%
2022/08/15	0.2	522.81	7.3	522.56	523.00	-7.2	30,524	-0.02%
2022/08/12	1.1	514.21	5.5	516.54	517.00	-4.4	30,547	-0.01%
2022/08/11	0.1	511.86	5.4	513.05	514.00	-5.3	30,704	-0.02%
2022/08/10	8.9	500.76	0	0.00	500.00	8.9	30,818	0.03%
2022/08/09	2.7	508.10	0.1	509.14	510.00	2.6	30,879	0.01%
2022/08/08	1.2	512.04	1	512.00	512.00	0.2	30,879	0.00%
2022/08/05	2.2	513.88	13.5	511.38	516.00	-11.3	31,041	-0.04%
2022/08/04	4.2	498.90	5.1	498.82	500.00	-0.9	31,033	0.00%
2022/08/03	1.1	496.34	9.1	495.54	501.00	-8	31,051	-0.03%
2022/08/02	17.6	491.55	1.4	491.91	492.00	16.2	31,285	0.05%
2022/08/01	3.9	502.28	0	502.00	504.00	3.9	31,013	0.01%
2022/07/29	1.2	507.92	4.8	508.10	509.00	-3.6	31,151	-0.01%
2022/07/28	8.2	504.67	13.4	506.12	501.00	-5.2	31,006	-0.02%
2022/07/27	0.1	493.90	5.2	498.45	502.00	-5.1	30,718	-0.02%
2022/07/26	5.2	493.01	2.3	495.56	495.00	2.9	30,869	0.01%
2022/07/25	1.1	500.00	0.1	501.82	499.50	1	31,179	0.00%
2022/07/22	1	502.96	3.8	501.84	503.00	-2.8	31,681	-0.01%
2022/07/21	1.1	497.52	2.3	498.46	501.00	-1.2	32,190	0.00%
2022/07/20	2.1	499.39	1.5	498.47	495.00	0.6	32,415	0.00%
2022/07/19	8.2	488.79	12	489.67	491.00	-3.8	32,545	-0.01%
2022/07/18	7.9	492.17	11.4	493.59	495.50	-3.5	32,701	-0.01%
2022/07/15	2.9	490.17	8.1	486.50	492.50	-5.1	32,356	-0.02%
2022/07/14	3.7	471.73	2	470.08	475.00	1.7	31,952	0.01%
2022/07/13	8.6	470.28	11.2	469.43	470.50	-2.6	31,697	-0.01%
2022/07/12	7.4	452.15	7.2	452.89	449.50	0.2	31,226	0.00%
2022/07/11	3.3	465.30	2	463.01	462.00	1.3	31,311	0.00%
2022/07/08	5.7	466.09	9.3	464.97	467.00	-3.6	31,263	-0.01%
2022/07/07	11.4	451.69	14	451.79	457.50	-2.5	31,229	-0.01%
2022/07/06	2.1	439.42	3.2	441.72	435.50	-1.1	30,937	0.00%
2022/07/05	19.9	440.27	15.2	438.97	446.00	4.7	30,873	0.02%
2022/07/04	16.5	444.64	48.9	445.76	440.00	-32.4	30,506	-0.11%
2022/07/01	14.2	460.83	8.1	463.32	453.50	6.1	30,347	0.02%
2022/06/30	14.7	480.39	4.1	481.78	476.00	10.6	29,946	0.04%
2022/06/29	3.1	492.48	2	492.97	491.00	1.1	29,671	0.00%
2022/06/28	2.4	499.30	1.2	497.52	497.50	1.1	29,540	0.00%
2022/06/27	3.3	501.66	7.4	502.40	498.50	-4.1	29,972	-0.01%
2022/06/24	5.3	488.28	2	489.50	486.50	3.3	29,589	0.01%
2022/06/23	14.1	488.19	5.5	486.79	485.50	8.5	29,563	0.03%
2022/06/22	13.2	496.99	3.3	496.71	494.50	9.9	29,273	0.03%
2022/06/21	5.3	502.40	4.3	501.84	505.00	1	29,091	0.00%
2022/06/20	6.3	498.69	11.3	497.86	498.00	-5	28,969	-0.02%
2022/06/17	20	501.45	1.2	501.26	501.00	18.8	28,737	0.07%
2022/06/16	1.6	508.87	4.8	513.40	508.00	-3.2	28,369	-0.01%
2022/06/15	8.2	510.26	0	0.00	509.00	8.2	28,692	0.03%
2022/06/14	6.2	510.84	1	509.00	513.00	5.2	29,113	0.02%
2022/06/13	14.2	517.00	0.2	518.00	516.00	14	29,231	0.05%
2022/06/10	4.6	531.68	0.1	532.00	530.00	4.5	29,915	0.02%
2022/06/09	3.1	539.74	0	0.00	541.00	3.1	30,121	0.01%
2022/06/08	2.1	542.55	5	542.20	544.00	-3	30,495	-0.01%
2022/06/07	2.3	534.14	1	537.00	535.00	1.3	30,939	0.00%
2022/06/06	0	542.03	1	542.00	540.00	-1	31,482	0.00%
2022/06/02	1.6	543.23	3.3	541.39	540.00	-1.6	32,503	-0.01%
2022/06/01	4.2	551.45	2.1	551.00	549.00	2.1	33,586	0.01%
2022/05/31	1.8	547.41	2.6	550.31	560.00	-0.8	34,031	0.00%
2022/05/30	3.2	541.85	7.1	539.82	547.00	-3.9	33,392	-0.01%
2022/05/27	0.2	525.77	5.6	527.04	530.00	-5.4	33,493	-0.02%
2022/05/26	6.1	515.03	1.3	516.62	514.00	4.8	34,140	0.01%
2022/05/25	4.4	526.80	1	527.00	524.00	3.4	35,151	0.01%
2022/05/24	4.7	526.33	2.1	524.07	520.00	2.6	36,006	0.01%
2022/05/23	0.2	529.54	1.2	530.85	528.00	-1	36,242	0.00%
2022/05/20	1.5	527.01	2.1	528.95	530.00	-0.5	36,525	0.00%
2022/05/19	5.6	522.96	3.1	523.03	522.00	2.5	36,544	0.01%
2022/05/18	3.8	538.80	5.1	538.59	538.00	-1.3	36,409	0.00%
2022/05/17	2.5	529.27	7.5	530.69	530.00	-5	36,201	-0.01%
2022/05/16	1.2	522.69	6.6	522.00	520.00	-5.3	36,213	-0.01%
2022/05/13	10.5	509.42	4.3	512.00	511.00	6.3	36,226	0.02%
2022/05/12	10.3	512.28	5.6	512.35	505.00	4.8	36,205	0.01%
2022/05/11	9.7	521.38	8.1	521.60	521.00	1.6	36,111	0.00%
2022/05/10	12.7	510.14	15.1	512.45	518.00	-2.4	36,236	-0.01%
2022/05/09	6.2	521.46	5.1	521.42	520.00	1.2	36,043	0.00%
2022/05/06	21.1	528.54	3.1	529.97	528.00	17.9	36,311	0.05%
2022/05/05	3.1	541.68	4.2	541.48	542.00	-1.1	36,719	0.00%
2022/05/04	3.3	532.85	1	531.04	534.00	2.3	36,878	0.01%
2022/05/03	3.9	534.53	1	535.00	531.00	2.9	37,474	0.01%
2022/04/29	0.4	538.21	8.6	540.16	538.00	-8.2	37,822	-0.02%
2022/04/28	11.4	528.67	24.1	529.87	531.00	-12.6	38,037	-0.03%
2022/04/27	13.7	529.87	7.3	530.63	526.00	6.4	38,056	0.02%
2022/04/26	10.7	546.72	3.3	545.61	546.00	7.4	37,799	0.02%
2022/04/25	16.2	548.20	4.8	548.07	547.00	11.4	37,929	0.03%
2022/04/22	6.4	558.21	0	0.00	558.00	6.4	38,201	0.02%
2022/04/21	10.2	567.77	1	570.00	565.00	9.2	39,298	0.02%
2022/04/20	1.2	565.38	4.3	568.63	570.00	-3.1	39,626	-0.01%
2022/04/19	4.6	566.24	1.1	566.03	565.00	3.6	39,813	0.01%
2022/04/18	8.5	561.25	7.3	563.21	561.00	1.3	40,089	0.00%
2022/04/15	14.6	562.69	3.1	565.03	562.00	11.5	40,464	0.03%
2022/04/14	6.1	575.34	7.1	574.88	573.00	-1	40,632	0.00%
2022/04/13	11.4	573.29	14.5	571.82	573.00	-3	41,201	-0.01%
2022/04/12	9.1	558.37	5.2	560.88	557.00	3.8	41,763	0.01%
2022/04/11	16.1	561.24	3.2	560.72	558.00	12.9	42,575	0.03%
2022/04/08	11.7	567.96	0	0.00	567.00	11.7	43,114	0.03%
2022/04/07	21.8	570.41	1.9	570.47	566.00	19.9	42,975	0.05%
2022/04/06	12.3	578.17	0.1	579.17	578.00	12.2	42,670	0.03%
2022/04/01	15.9	585.72	1	589.00	589.00	14.9	42,608	0.03%
2022/03/31	2.2	598.81	7.2	597.25	597.00	-5	42,383	-0.01%
2022/03/30	0.5	598.98	17.2	598.94	600.00	-16.7	42,190	-0.04%
2022/03/29	6.4	587.45	0	0.00	589.00	6.4	41,780	0.02%
2022/03/28	12.2	583.83	3	584.99	584.00	9.2	41,696	0.02%
2022/03/25	4.1	595.75	15.3	595.85	598.00	-11.1	41,541	-0.03%
2022/03/24	1.5	588.66	0.3	589.77	591.00	1.2	41,462	0.00%
2022/03/23	5.1	588.02	2.9	588.71	590.00	2.2	41,530	0.01%
2022/03/22	13.6	582.38	0.4	585.00	583.00	13.2	41,462	0.03%
2022/03/21	1.4	585.38	3.4	587.82	586.00	-1.9	41,489	0.00%
2022/03/18	3.5	579.97	0.4	582.52	581.00	3.1	41,509	0.01%
2022/03/17	1.9	580.60	23.6	579.28	582.00	-21.6	41,034	-0.05%
2022/03/16	8.8	557.55	42	558.14	558.00	-33.2	40,193	-0.08%
2022/03/15	41.2	559.93	6	558.33	558.00	35.2	39,654	0.09%
2022/03/14	16.5	574.40	2.1	575.86	572.00	14.4	38,771	0.04%
2022/03/11	10.1	575.76	2.3	577.61	575.00	7.8	38,519	0.02%
2022/03/10	7.1	586.91	18.1	586.72	587.00	-11	38,267	-0.03%
2022/03/09	9.2	570.19	5.9	569.97	568.00	3.3	37,892	0.01%
2022/03/08	37.7	565.11	10.1	565.43	563.00	27.7	37,776	0.07%
2022/03/07	34.7	578.27	11.5	577.17	576.00	23.2	36,818	0.06%
2022/03/04	24.4	595.33	1.1	594.14	595.00	23.3	36,413	0.06%
2022/03/03	8	603.12	3	605.00	602.00	5	35,872	0.01%
2022/03/02	7.1	602.02	7.1	601.33	601.00	0	35,752	0.00%
2022/03/01	13.6	604.68	2.1	605.29	604.00	11.5	35,275	0.03%
2022/02/25	31.3	604.66	9	605.45	604.00	22.2	34,503	0.06%
2022/02/24	29.9	611.62	51.1	605.63	604.00	-21.2	33,345	-0.06%
2022/02/23	11.6	625.75	0.1	626.00	625.00	11.5	32,459	0.04%
2022/02/22	5.7	627.26	1.1	627.27	627.00	4.6	32,519	0.01%
2022/02/21	6.4	633.52	0	0.00	632.00	6.4	32,286	0.02%
2022/02/18	12.7	637.91	0.1	640.00	637.00	12.6	32,218	0.04%
2022/02/17	1.3	642.70	2	644.02	645.00	-0.7	32,220	0.00%
2022/02/16	6.4	642.84	9.3	644.30	646.00	-2.9	32,177	-0.01%
2022/02/15	5.7	634.79	4	635.00	633.00	1.6	32,021	0.01%
2022/02/14	7.7	638.35	1	637.00	637.00	6.7	31,963	0.02%
2022/02/11	1.1	644.31	6.6	648.09	650.00	-5.5	31,766	-0.02%
2022/02/10	8	644.51	26.8	643.98	649.00	-18.7	31,980	-0.06%
2022/02/09	11.2	632.64	4	635.25	633.00	7.2	31,733	0.02%
2022/02/08	12.4	631.83	1	642.00	628.00	11.4	31,787	0.04%
2022/02/07	6.5	634.55	2	637.52	635.00	4.5	31,425	0.01%
2022/01/26	6.2	637.11	2	637.50	636.00	4.2	30,649	0.01%
2022/01/25	16.3	641.06	12.5	641.73	641.00	3.8	30,403	0.01%
2022/01/24	9.6	650.75	7.5	642.80	653.00	2.1	29,800	0.01%
2022/01/21	6.1	642.23	2.3	641.61	641.00	3.8	29,444	0.01%
2022/01/20	6.2	650.78	4.4	650.40	651.00	1.8	28,894	0.01%
2022/01/19	11.4	655.38	8.1	656.96	654.00	3.3	28,369	0.01%
2022/01/18	11.9	668.42	8.2	665.79	662.00	3.7	28,030	0.01%
2022/01/17	6.5	683.91	14.1	683.37	683.00	-7.6	27,585	-0.03%
2022/01/14	7.5	665.53	28.4	669.01	672.00	-20.8	26,825	-0.08%
2022/01/13	0.1	658.67	8.8	657.94	661.00	-8.6	25,511	-0.03%
2022/01/12	7	656.01	11.9	655.48	660.00	-4.9	25,150	-0.02%
2022/01/11	7	644.15	9.8	647.64	651.00	-2.8	24,793	-0.01%
2022/01/10	9.2	638.24	77.4	629.22	643.00	-68.3	24,559	-0.28%
2022/01/07	12.6	636.18	10.1	636.79	634.00	2.6	24,807	0.01%
2022/01/06	5.9	640.32	5.3	639.88	644.00	0.6	24,402	0.00%
2022/01/05	6.7	652.64	16.3	656.94	650.00	-9.7	23,830	-0.04%
2022/01/04	13.4	652.02	37.6	651.52	656.00	-24.2	23,113	-0.10%
2022/01/03	10.7	626.53	22.7	628.89	631.00	-12	22,096	-0.05%
2021/12/30	6.2	617.16	1.5	617.31	615.00	4.7	21,411	0.02%
2021/12/29	71.6	616.98	8.3	616.94	616.00	63.3	21,625	0.29%
2021/12/28	2.2	613.07	13.9	613.80	615.00	-11.7	21,780	-0.05%
2021/12/27	4.1	608.36	5.5	609.21	606.00	-1.4	21,565	-0.01%
2021/12/24	1	604.99	3.2	607.17	604.00	-2.2	21,905	-0.01%
2021/12/23	0	604.00	4.1	606.21	606.00	-4	22,229	-0.02%
2021/12/22	2.1	598.05	2.2	599.91	600.00	-0.1	22,772	0.00%
2021/12/21	1.1	596.12	1	598.00	597.00	0.1	22,887	0.00%
2021/12/20	3.2	598.23	0	600.00	598.00	3.2	22,928	0.01%
2021/12/17	0	602.10	2	600.50	607.00	-2	22,850	-0.01%
2021/12/16	1.1	604.92	0	0.00	605.00	1.1	22,810	0.00%
2021/12/15	0.3	599.19	0	0.00	600.00	0.3	23,123	0.00%
2021/12/14	0.4	599.28	0	0.00	599.00	0.4	23,438	0.00%
2021/12/13	1.1	605.98	1	606.97	601.00	0	23,437	0.00%
2021/12/10	1	605.97	0	604.00	605.00	1	23,532	0.00%
2021/12/09	1.1	605.09	0.5	604.33	608.00	0.7	23,598	0.00%
2021/12/08	0	605.00	0.1	609.00	602.00	-0.1	23,667	0.00%
2021/12/07	1.6	598.94	0	0.00	607.00	1.6	23,591	0.01%
2021/12/06	4.2	601.10	2	604.00	600.00	2.2	23,593	0.01%
2021/12/03	2	608.50	1	608.00	608.00	1	23,830	0.00%
2021/12/02	1.1	612.63	5	610.17	615.00	-3.9	23,887	-0.02%
2021/12/01	3.2	599.72	4	599.50	600.00	-0.8	24,062	0.00%
2021/11/30	4.2	595.03	2.1	599.00	596.00	2.1	24,563	0.01%
2021/11/29	7.1	594.86	5.1	593.99	593.00	2.1	23,931	0.01%
2021/11/26	1.7	597.22	1.1	596.36	596.00	0.6	24,042	0.00%
2021/11/25	0	603.74	0	0.00	603.00	0	24,477	0.00%
2021/11/24	1.3	603.45	0	0.00	603.00	1.3	24,888	0.01%
2021/11/23	0	612.00	0	611.00	612.00	0	24,999	0.00%
2021/11/22	0	615.00	0.1	615.00	615.00	-0.1	25,405	0.00%
2021/11/19	1.2	618.62	6.5	618.75	618.00	-5.3	25,525	-0.02%
2021/11/18	1	610.99	2	611.73	613.00	-1	25,347	0.00%
2021/11/17	1	611.97	12.2	611.22	610.00	-11.2	25,574	-0.04%
2021/11/16	0.1	609.00	2.2	609.54	610.00	-2.1	26,005	-0.01%
2021/11/15	0.3	607.70	0.2	608.00	608.00	0.1	26,303	0.00%
2021/11/12	1	603.03	1	610.00	604.00	0	26,772	0.00%
2021/11/11	1.1	602.24	1	602.00	606.00	0.1	27,033	0.00%
2021/11/10	1.1	610.81	4.1	610.00	612.00	-3	27,047	-0.01%
2021/11/09	1	610.00	10.8	612.81	611.00	-9.8	27,155	-0.04%
2021/11/08	0.1	600.00	0.3	600.00	602.00	-0.2	26,754	0.00%
2021/11/05	1.1	595.15	9.2	598.06	600.00	-8.2	26,758	-0.03%
2021/11/04	1.3	586.54	0	0.00	587.00	1.3	26,490	0.00%
2021/11/03	1	593.99	4	595.00	592.00	-3	26,481	-0.01%
2021/11/02	3.1	591.97	5	591.81	592.00	-1.9	26,538	-0.01%
2021/11/01	1.3	590.22	0	591.00	590.00	1.3	26,537	0.00%
2021/10/29	3.1	591.93	1	591.00	590.00	2.1	26,607	0.01%
2021/10/28	1.2	594.97	1.3	597.38	595.00	-0.1	26,557	0.00%
2021/10/27	0	595.50	0	0.00	599.00	0	26,672	0.00%
2021/10/26	1.2	595.09	3.5	598.00	599.00	-2.3	26,739	-0.01%
2021/10/25	0.2	593.99	0	0.00	593.00	0.2	26,792	0.00%
2021/10/22	2	597.02	5	597.40	600.00	-3	27,115	-0.01%
2021/10/21	1	598.99	4	601.48	596.00	-3	27,178	-0.01%
2021/10/20	0	598.00	3.1	603.11	598.00	-3.1	27,268	-0.01%
2021/10/19	3	597.34	9.4	599.10	600.00	-6.4	27,250	-0.02%
2021/10/18	4.7	596.62	1	597.94	590.00	3.7	27,394	0.01%
2021/10/15	5.1	593.65	37.5	592.04	600.00	-32.3	27,505	-0.12%
2021/10/14	3.2	575.99	0	575.00	573.00	3.2	26,875	0.01%
2021/10/13	4.2	571.33	0	572.00	571.00	4.2	27,320	0.02%
2021/10/12	6.6	566.23	3	568.67	575.00	3.6	27,970	0.01%
2021/10/08	3.6	575.49	4	575.03	575.00	-0.4	27,894	0.00%
2021/10/07	6.3	577.13	5	579.39	580.00	1.3	28,229	0.00%
2021/10/06	1.8	568.03	0	0.00	571.00	1.8	28,639	0.01%
2021/10/05	5.9	566.17	1	569.98	572.00	4.9	28,619	0.02%
2021/10/04	4.2	571.13	0	0.00	572.00	4.2	28,539	0.01%
2021/10/01	6.2	572.51	0.1	575.21	574.00	6.1	28,542	0.02%
2021/09/30	3.4	579.43	0	0.00	580.00	3.4	28,214	0.01%
2021/09/29	26.1	579.91	9.2	578.82	580.00	16.9	27,922	0.06%
2021/09/28	0.2	595.44	1	594.00	594.00	-0.8	27,582	0.00%
2021/09/27	2.2	599.62	3.1	598.00	602.00	-0.9	27,608	0.00%
2021/09/24	3.2	594.40	5.5	595.26	598.00	-2.3	27,588	-0.01%
2021/09/23	1.5	589.53	0.1	592.00	588.00	1.5	27,724	0.01%
2021/09/22	14.3	586.52	0	0.00	586.00	14.3	27,840	0.05%
2021/09/17	0	606.00	2.1	604.08	600.00	-2.1	27,413	-0.01%
2021/09/16	3.9	601.75	4	602.74	600.00	-0.1	27,048	0.00%
2021/09/15	3.4	609.23	5	610.00	607.00	-1.6	26,949	-0.01%
2021/09/14	0.2	614.00	0	0.00	613.00	0.2	27,131	0.00%
2021/09/13	15.5	615.80	1.1	616.09	615.00	14.4	27,354	0.05%
2021/09/10	2.4	620.35	3.4	619.90	622.00	-0.9	27,838	0.00%
2021/09/09	7.2	615.40	0.2	617.20	619.00	7	28,111	0.02%
2021/09/08	11.2	619.05	2.3	622.10	619.00	8.9	28,180	0.03%
2021/09/07	5	625.79	5.1	625.58	623.00	0	27,980	0.00%
2021/09/06	7.2	626.59	26.5	628.67	631.00	-19.2	27,971	-0.07%
2021/09/03	3.2	618.00	29.1	617.03	620.00	-25.9	27,449	-0.09%
2021/09/02	2.1	613.76	3.3	611.00	607.00	-1.2	27,066	0.00%
2021/09/01	2.1	610.52	14.5	612.08	613.00	-12.4	26,999	-0.05%
2021/08/31	5.1	604.58	6.9	608.45	614.00	-1.8	26,721	-0.01%
2021/08/30	3	600.03	8.5	602.13	605.00	-5.4	26,128	-0.02%
2021/08/27	5	597.40	8.8	597.29	599.00	-3.8	25,782	-0.01%
2021/08/26	3.1	596.24	18.1	596.27	594.00	-15.1	25,682	-0.06%
2021/08/25	0.1	583.59	8.7	583.21	585.00	-8.7	25,316	-0.03%
2021/08/24	1	571.13	3	573.33	572.00	-2	25,155	-0.01%
2021/08/23	8.1	565.20	16.6	566.09	566.00	-8.5	25,251	-0.03%
2021/08/20	10.6	555.96	9.3	558.08	552.00	1.3	25,175	0.01%
2021/08/19	18.7	564.48	2	563.01	559.00	16.7	25,451	0.07%
2021/08/18	13.8	570.19	5.2	569.74	574.00	8.6	25,116	0.03%
2021/08/17	2.3	578.31	0.2	580.45	580.00	2.1	24,938	0.01%
2021/08/16	1.2	579.52	1	583.98	584.00	0.1	24,674	0.00%
2021/08/13	15.1	580.68	0.2	581.00	581.00	14.9	24,808	0.06%
2021/08/12	1.2	586.01	1	585.00	586.00	0.2	24,928	0.00%
2021/08/11	5.3	587.03	1.1	589.91	590.00	4.2	25,152	0.02%
2021/08/10	0	589.00	1.1	591.90	591.00	-1	25,546	0.00%
2021/08/09	0.2	586.37	7.2	589.87	595.00	-7	26,196	-0.03%
2021/08/06	0.1	590.00	0.3	591.00	591.00	-0.2	26,530	0.00%
2021/08/05	1	595.00	14.7	595.68	596.00	-13.7	27,414	-0.05%
2021/08/04	1	596.98	3.7	596.34	596.00	-2.6	29,354	-0.01%
2021/08/03	1	590.02	22.2	592.90	594.00	-21.1	30,002	-0.07%
2021/08/02	2.1	583.85	5	584.40	590.00	-2.9	29,962	-0.01%
2021/07/30	0.3	581.00	0.1	581.07	580.00	0.2	30,038	0.00%
2021/07/29	0.3	579.81	2.1	581.44	583.00	-1.8	30,233	-0.01%
2021/07/28	6.1	575.57	20.5	576.10	579.00	-14.4	30,333	-0.05%
2021/07/27	2.7	580.93	1.5	581.00	580.00	1.2	30,401	0.00%
2021/07/26	24.4	583.24	1	590.93	580.00	23.4	30,799	0.08%
2021/07/23	13.2	584.44	1.1	591.73	585.00	12.1	30,969	0.04%
2021/07/22	3.1	590.02	26	592.92	591.00	-22.9	31,114	-0.07%
2021/07/21	1.4	581.72	3	585.00	585.00	-1.6	31,118	-0.01%
2021/07/20	1.4	582.35	1.1	580.25	581.00	0.3	31,202	0.00%
2021/07/19	38.3	581.33	1.1	579.32	582.00	37.3	31,407	0.12%
2021/07/16	21.1	591.46	3	591.00	589.00	18.1	31,294	0.06%
2021/07/15	13.1	613.14	8.4	611.23	614.00	4.7	30,968	0.02%
2021/07/14	8.1	610.99	12.5	610.32	613.00	-4.4	31,179	-0.01%
2021/07/13	6.4	601.89	19.6	603.75	607.00	-13.2	30,943	-0.04%
2021/07/12	6.1	593.66	24.6	593.81	593.00	-18.5	30,876	-0.06%
2021/07/09	6.5	582.87	1.1	585.00	584.00	5.5	30,911	0.02%
2021/07/08	9.2	588.80	5	590.60	588.00	4.2	30,928	0.01%
2021/07/07	0.1	593.90	1	591.00	594.00	-0.9	31,008	0.00%
2021/07/06	5	590.01	0.5	591.00	592.00	4.5	31,101	0.01%
2021/07/05	3.1	592.04	26.1	594.79	591.00	-23	31,340	-0.07%
2021/07/02	13.3	588.19	2.3	589.11	588.00	11	31,258	0.04%
2021/07/01	11.4	593.42	1	596.00	593.00	10.4	31,362	0.03%
2021/06/30	0.1	595.60	6.4	598.12	595.00	-6.3	31,667	-0.02%
2021/06/29	2	594.99	7.5	594.52	595.00	-5.5	31,970	-0.02%
2021/06/28	3.3	587.12	3	586.33	590.00	0.3	32,137	0.00%
2021/06/25	1.2	590.14	9	594.56	591.00	-7.8	32,438	-0.02%
2021/06/24	3.2	590.70	0.2	594.00	590.00	3	32,754	0.01%
2021/06/23	0.5	594.00	15	591.00	595.00	-14.5	33,092	-0.04%
2021/06/22	6.7	582.08	15	585.13	578.00	-8.3	33,647	-0.02%
2021/06/21	15.7	585.46	4.2	586.57	583.00	11.5	34,968	0.03%
2021/06/18	2	603.01	4.4	603.09	603.00	-2.3	34,720	-0.01%
2021/06/17	1.1	599.08	1	600.00	606.00	0.1	34,743	0.00%
2021/06/16	25.2	606.44	2.2	606.93	605.00	23	35,540	0.06%
2021/06/15	14.2	607.51	9.1	608.19	609.00	5	35,598	0.01%
2021/06/11	2.2	601.34	12.5	602.01	602.00	-10.2	35,823	-0.03%
2021/06/10	1.1	591.41	7	595.38	599.00	-6	36,035	-0.02%
2021/06/09	13.7	584.46	2.3	585.02	586.00	11.5	36,016	0.03%
2021/06/08	3.2	590.75	1	591.99	589.00	2.2	36,234	0.01%
2021/06/07	5.1	590.94	7.1	591.55	592.00	-2	36,918	-0.01%
2021/06/04	2.4	592.75	0.1	592.00	595.00	2.3	37,301	0.01%
2021/06/03	7.1	598.00	9.4	598.10	596.00	-2.4	38,183	-0.01%
2021/06/02	3.4	597.29	2	595.50	595.00	1.4	38,551	0.00%
2021/06/01	4.1	597.22	13.3	597.83	598.00	-9.2	39,517	-0.02%
2021/05/31	0.2	593.71	4.6	594.22	597.00	-4.4	40,346	-0.01%
2021/05/28	5.1	587.00	12.2	588.99	590.00	-7.1	40,639	-0.02%
2021/05/27	3.4	576.56	1.2	576.08	582.00	2.2	41,053	0.01%
2021/05/26	3.1	585.96	5	585.60	585.00	-1.9	41,879	0.00%
2021/05/25	5.2	578.34	7.7	578.63	583.00	-2.6	42,287	-0.01%
2021/05/24	5	567.63	3.1	569.97	568.00	1.9	42,837	0.00%
2021/05/21	4	572.50	5.3	570.30	573.00	-1.2	43,410	0.00%
2021/05/20	3.7	565.32	3	567.33	567.00	0.7	43,561	0.00%
2021/05/19	7.3	568.28	4.3	570.16	567.00	3	43,903	0.01%
2021/05/18	6.2	565.58	13.1	564.18	572.00	-6.9	44,304	-0.02%
2021/05/17	7.6	548.06	17.8	550.69	549.00	-10.2	45,369	-0.02%
2021/05/14	6.8	554.65	10.6	555.96	557.00	-3.8	45,319	-0.01%
2021/05/13	15.5	550.58	5.9	552.63	547.00	9.6	45,467	0.02%
2021/05/12	152	529.69	151.3	532.72	560.00	0.8	45,166	0.00%	大買/大賣/
2021/05/11	17.6	574.79	9.9	574.12	571.00	7.7	44,280	0.02%
2021/05/10	9.6	590.77	2	591.97	589.00	7.6	44,416	0.02%
2021/05/07	13.5	595.51	31.8	597.30	599.00	-18.3	45,584	-0.04%
2021/05/06	5.8	583.04	5.1	586.24	587.00	0.7	46,722	0.00%
2021/05/05	8.6	587.91	1.1	593.45	585.00	7.5	47,208	0.02%
2021/05/04	7	588.10	4.1	588.09	591.00	2.8	48,387	0.01%
2021/05/03	14.7	589.36	6	593.83	588.00	8.7	49,264	0.02%
2021/04/29	7.3	603.10	15.1	604.48	600.00	-7.8	50,651	-0.02%
2021/04/28	7.5	604.27	5.4	602.95	602.00	2.1	51,603	0.00%
2021/04/27	1.4	608.15	15.1	609.19	610.00	-13.8	52,569	-0.03%
2021/04/26	2.3	605.75	5.8	606.18	610.00	-3.5	52,974	-0.01%
2021/04/23	4.2	599.53	2	596.50	602.00	2.2	53,221	0.00%
2021/04/22	11.3	595.01	7.1	593.87	591.00	4.1	54,289	0.01%
2021/04/21	15.2	594.88	1.6	596.45	592.00	13.6	54,977	0.02%
2021/04/20	6.5	598.37	3.8	598.93	602.00	2.7	55,381	0.00%
2021/04/19	2.8	603.65	2.2	603.53	603.00	0.6	55,639	0.00%
2021/04/16	5.9	607.50	7.3	607.55	610.00	-1.3	56,050	0.00%
2021/04/15	6.8	610.33	6	615.51	619.00	0.7	56,233	0.00%
2021/04/14	8.6	604.84	3.6	607.03	612.00	5	56,528	0.01%
2021/04/13	6.5	606.90	9.1	608.55	605.00	-2.5	56,911	0.00%
2021/04/12	7.5	608.87	4.4	609.74	605.00	3.1	57,051	0.01%
2021/04/09	8.1	614.32	5.3	612.46	610.00	2.8	57,321	0.00%
2021/04/08	2.3	606.68	3.2	608.87	613.00	-0.9	57,365	0.00%
2021/04/07	0.2	610.05	6.6	610.01	610.00	-6.4	57,737	-0.01%
2021/04/06	9.6	610.49	9.8	611.75	610.00	-0.1	57,660	0.00%
2021/04/01	1.2	601.99	5.1	598.26	602.00	-3.9	57,368	-0.01%
2021/03/31	2.7	592.36	4.2	591.71	587.00	-1.5	56,856	0.00%
2021/03/30	2.6	596.48	0.3	596.60	597.00	2.3	56,461	0.00%
2021/03/29	8.2	598.51	7.3	598.81	599.00	0.9	56,211	0.00%
2021/03/26	13.3	587.68	17.3	586.00	590.00	-4	55,953	-0.01%
2021/03/25	21.4	574.28	10.3	574.50	575.00	11.1	55,920	0.02%
2021/03/24	57.4	578.04	10.1	579.00	576.00	47.4	55,457	0.09%
2021/03/23	7	597.23	5.1	599.16	594.00	1.9	54,309	0.00%
2021/03/22	9.3	590.07	2	589.02	593.00	7.3	54,686	0.01%
2021/03/19	12.5	594.11	8.1	592.80	591.00	4.4	54,782	0.01%
2021/03/18	3.1	605.98	0	0.00	602.00	3.1	54,107	0.01%
2021/03/17	9.3	606.33	0.8	607.00	604.00	8.5	54,378	0.02%
2021/03/16	29.5	612.51	4.4	610.56	613.00	25.1	54,428	0.05%
2021/03/15	2.5	610.19	2.5	610.61	611.00	-0.1	54,533	0.00%
2021/03/12	1.3	612.36	41.6	614.05	614.00	-40.3	54,756	-0.07%
2021/03/11	10.1	604.70	16.3	609.09	609.00	-6.2	54,940	-0.01%
2021/03/10	6.7	595.84	5.2	598.44	597.00	1.5	54,886	0.00%
2021/03/09	19.9	589.99	10.3	590.22	595.00	9.7	54,812	0.02%
2021/03/08	9.1	603.02	4.1	603.07	598.00	5	54,509	0.01%
2021/03/05	27.8	594.02	14.2	597.80	601.00	13.6	54,407	0.03%
2021/03/04	24.9	604.22	2.1	602.66	601.00	22.7	55,072	0.04%
2021/03/03	4.2	612.72	13.3	615.36	622.00	-9.1	54,495	-0.02%
2021/03/02	10.7	612.85	5.3	615.40	609.00	5.4	54,173	0.01%
2021/02/26	46.4	612.71	4	611.25	606.00	42.4	53,964	0.08%
2021/02/25	4.4	633.24	6.8	634.84	635.00	-2.5	52,692	0.00%
2021/02/24	21.6	629.30	5.4	631.46	625.00	16.2	52,607	0.03%
2021/02/23	11	637.97	1.2	638.72	641.00	9.8	52,044	0.02%
2021/02/22	4	655.16	1.4	659.96	650.00	2.7	51,947	0.01%
2021/02/19	9.8	651.70	11.3	653.73	652.00	-1.5	52,176	0.00%
2021/02/18	8.8	660.14	4.7	661.52	660.00	4.1	52,545	0.01%
2021/02/17	11.4	664.05	16.6	662.75	663.00	-5.1	53,026	-0.01%
2021/02/05	6	634.09	8	635.70	632.00	-2	51,751	0.00%
2021/02/04	10.3	625.91	1.5	626.16	627.00	8.8	51,532	0.02%
2021/02/03	8.5	636.35	10.1	635.65	630.00	-1.6	51,372	0.00%
2021/02/02	10.4	629.84	15.6	632.00	632.00	-5.3	51,141	-0.01%
2021/02/01	12.1	602.27	10.2	601.23	611.00	1.9	50,489	0.00%
2021/01/29	21.4	600.26	16.4	599.58	591.00	5	49,869	0.01%
2021/01/28	23	601.21	8.1	601.05	601.00	14.9	48,943	0.03%
2021/01/27	20.9	618.19	7.3	616.99	615.00	13.6	47,962	0.03%
2021/01/26	32.5	624.65	14.1	625.11	617.00	18.4	47,470	0.04%
2021/01/25	33.5	634.61	11.8	637.84	633.00	21.8	46,362	0.05%
2021/01/22	59.8	655.77	5.3	654.20	649.00	54.5	45,606	0.12%
2021/01/21	25.9	663.14	16.4	663.74	673.00	9.5	44,212	0.02%
2021/01/20	14.4	642.45	12.4	642.84	647.00	2.1	43,140	0.00%
2021/01/19	7.9	623.29	14	620.33	627.00	-6.1	42,109	-0.01%
2021/01/18	9.3	602.33	10.3	604.61	607.00	-1	41,518	0.00%
2021/01/15	24.1	610.01	14.2	614.08	601.00	9.9	41,069	0.02%
2021/01/14	26.7	592.29	4.1	593.56	592.00	22.6	39,930	0.06%
2021/01/13	13.5	597.85	43.2	602.65	605.00	-29.6	39,145	-0.08%
2021/01/12	11.9	587.70	6.1	590.19	591.00	5.8	38,521	0.02%
2021/01/11	17.8	579.33	4	578.26	584.00	13.8	38,259	0.04%
2021/01/08	16.5	577.39	6.2	577.73	580.00	10.3	38,224	0.03%
2021/01/07	6.9	561.98	11	563.35	565.00	-4.1	38,028	-0.01%
2021/01/06	13.4	549.02	6.8	550.75	549.00	6.7	37,855	0.02%
2021/01/05	5.4	538.08	2.6	540.68	542.00	2.7	37,732	0.01%
2021/01/04	4.1	537.97	11.5	532.74	536.00	-7.4	38,236	-0.02%
2020/12/31	40.2	527.81	106.3	527.11	530.00	-66.1	38,602	-0.17%	大賣/
2020/12/30	7.5	520.68	18.3	521.11	525.00	-10.8	38,818	-0.03%
2020/12/29	2	514.01	13.1	514.31	515.00	-11.1	38,642	-0.03%
2020/12/28	1.1	511.23	0	0.00	515.00	1.1	38,859	0.00%
2020/12/25	5.1	511.04	0	514.00	511.00	5.1	38,996	0.01%
2020/12/24	2.1	510.03	3	510.00	510.00	-0.9	39,326	0.00%
2020/12/23	9.6	509.37	1.1	510.44	509.00	8.5	39,646	0.02%
2020/12/22	5.5	513.27	13.2	513.00	509.00	-7.7	39,989	-0.02%
2020/12/21	99.2	514.97	5.5	515.74	516.00	93.8	40,943	0.23%
2020/12/18	1.7	509.42	2	509.00	510.00	-0.3	41,123	0.00%
2020/12/17	3.2	509.40	2.2	510.54	508.00	1.1	41,059	0.00%
2020/12/16	3.3	511.56	2.4	513.67	512.00	0.9	41,077	0.00%
2020/12/15	8.3	506.50	4	506.50	504.00	4.3	41,083	0.01%
2020/12/14	14.6	509.16	1	510.00	508.00	13.6	41,120	0.03%
2020/12/11	23	509.97	6.1	512.18	516.00	16.9	41,686	0.04%
2020/12/10	24.1	511.94	3.6	513.08	512.00	20.6	41,575	0.05%
2020/12/09	5.6	521.30	3	522.33	520.00	2.6	41,518	0.01%
2020/12/08	4	517.99	41.5	519.60	524.00	-37.5	41,368	-0.09%
2020/12/07	8.6	509.59	6.1	509.84	514.00	2.4	41,273	0.01%
2020/12/04	6.3	501.12	26.2	500.84	503.00	-19.8	41,210	-0.05%
2020/12/03	26.2	498.40	5.4	497.71	497.00	20.8	40,753	0.05%
2020/12/02	20.4	496.87	22.4	497.02	499.00	-2	40,690	0.00%
2020/12/01	4.5	487.01	2.2	488.66	490.00	2.3	40,613	0.01%
2020/11/30	12.9	486.52	5	487.60	480.50	7.9	40,578	0.02%
2020/11/27	4.4	489.04	4.1	488.65	489.00	0.3	39,162	0.00%
2020/11/26	1.1	489.28	9	490.22	489.00	-7.9	39,236	-0.02%
2020/11/25	27.3	489.59	5.1	491.12	487.00	22.2	40,109	0.06%
2020/11/24	12.9	494.34	4.3	495.20	492.00	8.6	40,365	0.02%
2020/11/23	4.2	493.75	16.3	495.80	496.50	-12.1	40,657	-0.03%
2020/11/20	10.6	487.87	1	488.50	488.00	9.6	40,675	0.02%
2020/11/19	10.7	491.80	1.2	494.13	490.00	9.5	40,736	0.02%
2020/11/18	12.2	494.06	10.9	494.28	497.00	1.4	40,806	0.00%
2020/11/17	26.2	495.53	14.5	494.96	485.50	11.7	40,662	0.03%
2020/11/16	14.6	473.82	92.4	477.55	484.00	-77.8	40,705	-0.19%
2020/11/13	5.1	459.28	10	460.70	462.00	-4.9	39,864	-0.01%
2020/11/12	6.3	460.72	17.1	462.72	458.00	-10.8	40,040	-0.03%
2020/11/11	3	453.21	1.5	454.59	457.00	1.5	39,939	0.00%
2020/11/10	10.6	451.07	3	451.83	451.00	7.6	39,717	0.02%
2020/11/09	2.2	457.83	35.4	458.15	458.50	-33.2	39,875	-0.08%
2020/11/06	2.1	451.03	26.3	452.46	452.50	-24.2	40,088	-0.06%
2020/11/05	2	449.73	7.1	448.53	451.00	-5.1	40,159	-0.01%
2020/11/04	2.1	448.08	17.3	447.73	450.00	-15.2	40,178	-0.04%
2020/11/03	6	440.54	1	439.00	441.00	5	40,162	0.01%
2020/11/02	10.3	432.47	13.4	430.13	435.50	-3	40,339	-0.01%
2020/10/30	9.5	434.94	8	436.13	432.00	1.5	40,567	0.00%
2020/10/29	14.8	437.36	1.3	436.85	437.00	13.6	40,460	0.03%
2020/10/28	9.7	444.60	0	445.50	444.00	9.6	41,043	0.02%
2020/10/27	7.3	446.78	1.1	446.20	447.00	6.2	41,462	0.02%
2020/10/26	1.9	452.24	1	453.00	450.00	0.9	42,280	0.00%
2020/10/23	1	452.00	1	452.50	452.00	0	43,453	0.00%
2020/10/22	2.1	451.50	0	0.00	455.00	2.1	45,906	0.00%
2020/10/21	1	455.49	2.1	454.48	453.00	-1.1	47,165	0.00%
2020/10/20	4	455.25	1.5	454.67	451.00	2.5	48,141	0.01%
2020/10/19	45.1	455.31	3	455.17	457.50	42.1	48,474	0.09%
2020/10/16	5	451.00	8	451.13	449.00	-3	48,628	-0.01%
2020/10/15	6.1	454.46	47.1	454.97	453.00	-40.9	48,917	-0.08%
2020/10/14	10	458.20	2	458.75	459.00	8	48,833	0.02%
2020/10/13	10	460.70	13.1	461.04	462.00	-3	49,248	-0.01%
2020/10/12	6.3	458.86	65.2	457.87	460.00	-58.9	49,622	-0.12%
2020/10/08	10.7	451.38	24.1	451.34	453.00	-13.4	49,767	-0.03%
2020/10/07	54	440.94	9.8	441.19	443.00	44.3	49,781	0.09%
2020/10/06	4.1	439.51	9.1	440.22	439.50	-5	49,865	-0.01%
2020/10/05	6	434.91	7	436.50	432.50	-1	50,282	0.00%
2020/09/30	2	433.02	4	432.75	433.00	-2	50,324	0.00%
2020/09/29	8	431.00	3	430.33	431.00	5	50,380	0.01%
2020/09/28	8	428.58	8	428.81	431.50	0	50,826	0.00%
2020/09/25	8.1	424.29	4	424.63	424.00	4.1	51,210	0.01%
2020/09/24	29.6	425.17	6.1	424.36	423.00	23.5	51,452	0.05%
2020/09/23	22.1	434.55	2	435.00	433.50	20.1	50,700	0.04%
2020/09/22	26.1	437.64	1	438.00	437.00	25.1	50,432	0.05%
2020/09/21	101.2	446.05	39	440.41	440.00	62.2	50,647	0.12%	大買/
2020/09/18	11.6	446.26	1.2	446.17	444.00	10.4	50,933	0.02%
2020/09/17	10	450.40	3.4	450.15	448.50	6.7	50,962	0.01%
2020/09/16	3.7	459.09	24.2	458.58	458.00	-20.5	50,951	-0.04%
2020/09/15	4.1	442.66	79	445.97	445.00	-75	50,504	-0.15%
2020/09/14	5.4	438.64	6.5	440.65	441.00	-1	50,656	0.00%
2020/09/11	2.6	435.45	11	434.91	436.50	-8.4	50,490	-0.02%
2020/09/10	3.2	433.79	9	433.56	435.00	-5.8	50,494	-0.01%
2020/09/09	3	424.86	5	424.50	427.00	-2	50,519	0.00%
2020/09/08	3.2	429.94	1	432.00	431.00	2.2	50,694	0.00%
2020/09/07	10.3	427.16	3	427.00	426.00	7.3	51,064	0.01%
2020/09/04	87.1	429.99	1	430.50	429.00	86.1	51,367	0.17%
2020/09/03	4	436.00	6	437.50	436.00	-2	51,266	0.00%
2020/09/02	9.1	435.24	6	435.58	433.00	3.1	51,290	0.01%
2020/09/01	4.1	431.81	3.1	431.11	435.00	1	51,547	0.00%
2020/08/31	14.7	431.48	4	435.00	426.50	10.7	51,639	0.02%
2020/08/28	16.5	435.42	3	436.17	435.00	13.5	51,059	0.03%
2020/08/27	14	447.39	85.2	450.77	444.00	-71.1	51,199	-0.14%
2020/08/26	6	438.28	8.1	438.49	442.00	-2.1	50,729	0.00%
2020/08/25	3.1	434.52	15.3	434.26	434.50	-12.3	50,673	-0.02%
2020/08/24	3.1	429.04	6	430.17	428.00	-2.9	51,403	-0.01%
2020/08/21	82	423.28	3	424.50	424.50	79	51,070	0.15%
2020/08/20	45.3	417.86	8	415.69	415.00	37.3	50,767	0.07%
2020/08/19	41.2	433.77	3	433.67	427.50	38.2	50,082	0.08%
2020/08/18	21	435.55	5	435.90	433.00	16	50,005	0.03%
2020/08/17	5.3	431.79	16.1	432.57	435.00	-10.8	49,980	-0.02%
2020/08/14	8	426.75	79	425.93	427.00	-71	49,928	-0.14%
2020/08/13	1	427.07	1	427.50	429.00	0	50,082	0.00%
2020/08/12	15.2	420.65	6	420.67	419.00	9.2	50,197	0.02%
2020/08/11	8.1	431.62	3.1	432.29	429.00	5	50,744	0.01%
2020/08/10	7.2	435.38	8.1	434.59	435.50	-1	50,878	0.00%
2020/08/07	13.2	430.67	1	432.00	433.00	12.2	50,848	0.02%
2020/08/06	1.4	435.29	3	435.83	435.00	-1.6	50,674	0.00%
2020/08/05	6	428.92	8.7	429.55	429.00	-2.6	50,858	-0.01%
2020/08/04	3.1	422.59	5.1	422.67	425.50	-1.9	50,551	0.00%
2020/08/03	27.7	418.13	3	417.17	416.00	24.7	50,403	0.05%
2020/07/31	8.1	427.77	3	427.33	425.50	5.1	49,593	0.01%
2020/07/30	4.3	435.35	13	433.54	434.00	-8.7	49,333	-0.02%
2020/07/29	13.2	424.80	26	424.27	422.00	-12.8	48,572	-0.03%
2020/07/28	85.4	453.69	75.4	442.68	435.00	10	48,340	0.02%
2020/07/27	15	423.17	28.2	422.48	424.50	-13.2	46,492	-0.03%
2020/07/24	10	387.25	12.2	390.13	386.00	-2.1	45,576	0.00%
2020/07/23	15.2	381.42	8	381.38	381.50	7.2	44,756	0.02%
2020/07/22	71.2	383.53	5	383.50	384.00	66.2	44,645	0.15%
2020/07/21	6.3	377.73	23.9	379.17	383.00	-17.6	44,350	-0.04%
2020/07/20	1.2	368.62	7	367.14	366.00	-5.8	43,940	-0.01%
2020/07/17	18.1	365.07	58.2	366.60	367.00	-40.1	43,931	-0.09%
2020/07/16	15.1	356.78	11.2	356.76	357.50	4	43,861	0.01%
2020/07/15	64	365.20	78	362.03	363.00	-14	43,415	-0.03%
2020/07/14	14	358.75	8.4	360.61	363.50	5.6	44,130	0.01%
2020/07/13	3.6	352.39	4.1	352.32	354.50	-0.6	43,900	0.00%
2020/07/10	4.5	348.83	9.1	350.19	348.50	-4.6	44,021	-0.01%
2020/07/09	3.3	345.00	10	345.35	345.00	-6.7	43,822	-0.02%
2020/07/08	75.4	338.62	5.3	341.28	341.00	70.1	43,601	0.16%
2020/07/07	8	339.69	123.1	340.82	338.50	-115.1	43,544	-0.26%	大賣/鉅額交易
2020/07/06	0.1	337.50	76.3	335.04	338.00	-76.2	43,022	-0.18%
2020/07/03	0	329.00	31.1	328.32	329.50	-31.1	42,699	-0.07%
2020/07/02	6	321.34	8	321.13	322.00	-2	42,624	0.00%
2020/07/01	11.1	315.65	19	316.50	317.50	-7.9	42,988	-0.02%
2020/06/30	4.1	312.55	1	311.50	313.00	3.1	43,237	0.01%
2020/06/29	15	312.44	3	313.67	312.00	12	43,234	0.03%
2020/06/24	26	318.67	23.1	318.18	317.50	2.9	43,110	0.01%
2020/06/23	19	315.11	9	314.78	315.00	10	43,353	0.02%
2020/06/22	14	314.07	3	312.00	312.00	11	43,544	0.03%
2020/06/19	8	312.88	0	0.00	314.50	8	44,245	0.02%
2020/06/18	4	313.64	4	313.25	314.50	0	44,808	0.00%
2020/06/17	2.1	314.60	0.1	316.50	315.00	2	45,596	0.00%
2020/06/16	3	315.67	1	315.50	315.00	2	47,647	0.00%
2020/06/15	4.2	313.62	3	310.01	309.50	1.1	49,714	0.00%
2020/06/12	29	315.33	3	314.33	316.00	26	50,819	0.05%
2020/06/11	87.1	325.83	4	322.88	320.50	83.1	52,072	0.16%
2020/06/10	3	321.84	16	321.09	322.50	-13	52,966	-0.02%
2020/06/09	5	316.82	8.1	316.35	319.00	-3.1	54,797	-0.01%
2020/06/08	7.1	317.58	18.5	316.89	318.00	-11.3	56,080	-0.02%
2020/06/05	1.1	309.63	16.1	309.66	311.50	-15	56,277	-0.03%
2020/06/04	4.1	305.26	14.1	305.01	306.00	-10	56,760	-0.02%
2020/06/03	6.1	299.36	14.2	300.08	301.00	-8.1	57,448	-0.01%
2020/06/02	1.1	296.56	4	296.88	296.50	-2.9	57,219	-0.01%
2020/06/01	9.2	294.54	11.8	295.62	295.50	-2.6	57,437	0.00%
2020/05/29	16.2	290.78	2	291.25	292.00	14.2	57,556	0.02%
2020/05/28	8	294.56	2	298.25	294.00	6	57,055	0.01%
2020/05/27	0.3	297.00	14.1	295.75	296.50	-13.8	57,910	-0.02%
2020/05/26	1	296.50	8	296.69	295.50	-7	58,540	-0.01%
2020/05/25	2.4	290.96	0	0.00	292.00	2.4	58,984	0.00%
2020/05/22	10	291.96	1	291.00	292.00	9	59,140	0.02%
2020/05/21	12.1	296.09	14.2	297.40	297.50	-2.1	59,165	0.00%
2020/05/20	4	292.75	15	292.53	294.00	-11	59,029	-0.02%
2020/05/19	15	293.27	34	292.06	291.50	-19	58,934	-0.03%
2020/05/18	36.3	291.87	13	291.23	290.00	23.3	58,727	0.04%
2020/05/15	6.2	297.87	31	297.00	298.00	-24.8	58,342	-0.04%
2020/05/14	9.3	293.44	1	292.50	293.00	8.3	57,899	0.01%
2020/05/13	16	294.00	5	297.00	297.00	11	57,612	0.02%
2020/05/12	32.3	296.06	0	297.00	295.00	32.3	57,555	0.06%
2020/05/11	0	0.00	3	300.33	301.00	-3	57,315	-0.01%
2020/05/08	3.1	299.14	0	0.00	297.50	3.1	57,295	0.01%
2020/05/07	0.1	299.00	0	0.00	297.50	0.1	57,269	0.00%
2020/05/06	0.1	297.50	3	295.00	296.00	-2.9	57,288	-0.01%
2020/05/05	6.1	296.18	1	296.02	295.50	5.1	57,205	0.01%
2020/05/04	39.1	295.48	4	294.50	295.00	35.1	57,424	0.06%
2020/04/30	17	303.88	18.1	303.31	304.50	-1.1	57,096	0.00%
2020/04/29	1	298.52	34	299.68	299.00	-33	57,168	-0.06%
2020/04/28	4	295.13	0	0.00	296.50	4	57,474	0.01%
2020/04/27	7	297.79	4	298.00	298.00	3	58,939	0.01%
2020/04/24	13	294.42	28.1	295.09	294.00	-15.1	58,841	-0.03%
2020/04/23	14	296.14	7.1	298.49	295.50	6.9	59,274	0.01%
2020/04/22	22.1	292.35	4	292.76	294.00	18	59,536	0.03%
2020/04/21	46.2	297.79	4	298.00	295.00	42.1	59,623	0.07%
2020/04/20	17	305.88	4	306.50	304.00	13	59,103	0.02%
2020/04/17	10.1	304.82	58.4	304.13	306.50	-48.2	58,925	-0.08%
2020/04/16	2.4	287.80	3	285.50	286.50	-0.7	57,438	0.00%
2020/04/15	16.2	286.84	9.1	287.18	287.50	7.1	57,166	0.01%
2020/04/14	38	284.53	8	284.25	285.00	30	56,872	0.05%
2020/04/13	2.1	278.54	11	278.51	278.50	-9	56,906	-0.02%
2020/04/10	4.1	280.78	2	280.00	279.50	2.1	57,291	0.00%
2020/04/09	14	283.36	45	283.38	283.00	-31	57,534	-0.05%
2020/04/08	2.4	285.00	9	284.45	285.00	-6.6	57,603	-0.01%
2020/04/07	2	282.76	14.1	282.57	283.00	-12	57,355	-0.02%
2020/04/06	3.5	273.18	2	274.25	275.50	1.5	56,901	0.00%
2020/04/01	2.1	272.72	2	274.00	271.50	0.1	56,240	0.00%
2020/03/31	2.1	273.03	6	272.75	274.00	-3.9	55,690	-0.01%
2020/03/30	9.1	264.93	2	265.25	267.50	7.1	55,081	0.01%
2020/03/27	12.2	278.04	17	282.32	273.00	-4.8	54,487	-0.01%
2020/03/26	4.2	278.80	13	278.04	280.00	-8.8	53,785	-0.02%
2020/03/25	17.6	278.22	14	278.61	277.00	3.6	54,341	0.01%
2020/03/24	29	270.03	27	269.28	267.50	2	53,932	0.00%
2020/03/23	12	257.87	30	258.97	255.00	-18	53,228	-0.03%
2020/03/20	12.2	262.01	20	265.40	270.00	-7.8	52,635	-0.01%
2020/03/19	29.3	247.26	19	247.63	248.00	10.3	50,567	0.02%
2020/03/18	40	265.41	23	263.63	260.00	17	48,859	0.03%
2020/03/17	47.4	269.08	38	269.18	268.00	9.4	47,783	0.02%
2020/03/16	36.3	285.13	29	280.66	276.50	7.3	46,285	0.02%
2020/03/13	44.6	279.44	37	283.97	290.00	7.6	44,900	0.02%
2020/03/12	55.3	294.09	28.6	293.87	294.00	26.7	42,791	0.06%
2020/03/11	23.2	306.55	1	303.00	302.00	22.2	41,198	0.05%
2020/03/10	19.1	302.75	27	302.85	307.00	-7.9	40,739	-0.02%
2020/03/09	48	306.95	2.2	306.84	305.50	45.9	39,966	0.11%
2020/03/06	38.1	317.01	16	316.19	315.00	22.1	38,915	0.06%
2020/03/05	0	0.00	3	324.50	323.00	-3	38,459	-0.01%
2020/03/04	1	322.00	0	0.00	320.50	1	38,344	0.00%
2020/03/03	1.1	319.38	8	317.50	317.50	-6.9	37,946	-0.02%
2020/03/02	25.1	309.45	40	311.44	311.00	-14.9	37,427	-0.04%
2020/02/27	5	317.10	5	317.20	316.00	0	37,785	0.00%
2020/02/26	33	318.23	5.1	318.73	318.50	27.9	37,092	0.08%
2020/02/25	16	321.41	5	319.80	322.00	11	36,497	0.03%
2020/02/24	10.2	320.37	5	320.50	320.00	5.2	36,363	0.01%
2020/02/21	1	325.01	2.3	324.67	325.00	-1.2	36,043	0.00%
2020/02/20	3	326.50	2	328.25	325.50	1	36,190	0.00%
2020/02/19	6.1	322.88	5	324.10	326.50	1.1	36,052	0.00%
2020/02/18	54.1	324.09	2.2	323.64	322.00	51.9	35,887	0.14%
2020/02/17	14	331.75	0	0.00	331.50	14	35,121	0.04%
2020/02/14	11.7	335.18	1	336.49	335.00	10.6	35,159	0.03%
2020/02/13	1	336.99	4.6	336.86	335.00	-3.6	35,169	-0.01%
2020/02/12	3	334.34	23.1	335.28	335.00	-20.1	35,375	-0.06%
2020/02/11	0	332.00	5	331.70	331.50	-5	35,176	-0.01%
2020/02/10	4.7	325.92	0	0.00	327.50	4.7	35,189	0.01%
2020/02/07	1.2	328.17	0	0.00	328.00	1.2	35,047	0.00%
2020/02/06	3.5	332.37	1.1	329.27	332.50	2.5	35,103	0.01%
2020/02/05	3.3	327.73	21	327.67	327.50	-17.7	35,363	-0.05%
2020/02/04	6.2	321.77	8	324.88	325.00	-1.9	35,255	-0.01%
2020/02/03	21.4	314.49	11	313.27	315.00	10.4	35,073	0.03%
2020/01/31	8.2	321.08	2	321.50	320.00	6.2	34,623	0.02%
2020/01/30	38.3	320.92	26	320.40	316.50	12.3	34,194	0.04%
2020/01/20	13	333.77	0	0.00	333.00	13	32,441	0.04%
2020/01/17	11.1	333.51	2	333.00	333.00	9.1	32,276	0.03%
2020/01/16	24	333.44	0	0.00	334.50	24	31,895	0.08%
2020/01/15	6.5	339.62	3	342.67	340.00	3.5	31,453	0.01%
2020/01/14	1.1	345.06	18.1	345.53	346.00	-17	31,096	-0.05%
2020/01/13	2	341.01	4.4	341.05	341.50	-2.4	31,170	-0.01%
2020/01/10	2	337.77	79.1	340.25	339.50	-77	31,411	-0.25%
2020/01/09	3	335.52	14	335.75	337.50	-11	31,631	-0.03%
2020/01/08	5	328.41	11.4	329.60	329.50	-6.4	31,778	-0.02%
2020/01/07	6.1	328.87	7	330.29	329.50	-0.9	31,785	0.00%
2020/01/06	6	332.84	0	0.00	332.00	6	31,715	0.02%
2020/01/03	4	344.13	14	343.71	339.50	-10	31,540	-0.03%
2020/01/02	2.1	336.34	2	338.00	339.00	0.1	31,430	0.00%
2019/12/31	5	331.90	2	332.00	331.00	3	31,193	0.01%
2019/12/27	1	337.50	4	337.88	338.00	-3	31,572	-0.01%
2019/12/26	0	333.50	0	0.00	333.00	0	31,782	0.00%
2019/12/25	1	332.08	0	0.00	333.00	1	32,786	0.00%
2019/12/24	2.1	332.76	0	0.00	332.00	2.1	33,269	0.01%
2019/12/23	14.2	331.04	17	331.53	334.00	-2.8	33,544	-0.01%
2019/12/20	25	330.24	41.1	330.03	329.00	-16.1	33,452	-0.05%
2019/12/19	12.1	337.15	4	338.88	335.00	8.1	32,420	0.03%
2019/12/18	7.1	344.13	1.1	342.39	344.50	6	31,724	0.02%
2019/12/17	3	338.02	3.2	342.25	345.00	-0.2	31,795	0.00%
2019/12/16	24	336.23	2	336.25	336.00	22	31,536	0.07%
2019/12/13	3	342.32	4	340.13	339.00	-1	31,772	0.00%
2019/12/12	6.1	330.04	13	329.27	331.50	-6.9	31,264	-0.02%
2019/12/11	0	319.00	3	314.33	319.00	-3	30,929	-0.01%
2019/12/10	12	313.88	2	313.50	313.50	10	30,843	0.03%
2019/12/09	3	316.00	20	315.33	316.00	-17	31,103	-0.05%
2019/12/06	1.1	312.09	2	314.00	313.00	-0.9	31,204	0.00%
2019/12/05	4.2	310.44	3	311.17	312.00	1.2	31,196	0.00%
2019/12/04	4	304.63	0	0.00	306.00	4	31,045	0.01%
2019/12/02	3.1	307.35	2	307.25	307.50	1.1	31,397	0.00%
2019/11/29	11.1	306.19	0	0.00	305.00	11.1	31,426	0.04%
2019/11/28	2	311.00	0.1	310.50	309.50	1.9	31,154	0.01%
2019/11/27	0	311.00	0	0.00	311.00	0	31,422	0.00%
2019/11/26	1.1	307.18	1	309.99	307.00	0.1	31,441	0.00%
2019/11/25	4.5	309.44	0	0.00	307.00	4.5	30,007	0.02%
2019/11/22	1	310.00	0	0.00	309.00	1	30,519	0.00%
2019/11/21	3.1	309.10	4	309.38	311.00	-0.9	30,634	0.00%
2019/11/20	3	312.67	1	312.50	313.50	2	30,402	0.01%
2019/11/19	1	312.00	3	312.83	315.00	-2	30,394	-0.01%
2019/11/18	15.1	309.27	2	309.00	311.00	13.1	30,206	0.04%
2019/11/15	0	307.00	2	306.00	307.00	-2	30,227	-0.01%
2019/11/14	1	303.03	0	0.00	303.50	1	30,148	0.00%
2019/11/13	0	305.00	0	0.00	304.00	0	30,309	0.00%
2019/11/12	1	303.04	1	303.00	305.00	0	30,466	0.00%
2019/11/11	3	302.33	3	301.17	301.00	0	30,761	0.00%
2019/11/08	5.1	306.30	5	306.80	305.50	0.1	30,561	0.00%
2019/11/07	3	306.83	4.1	307.43	309.00	-1.1	30,497	0.00%
2019/11/06	12	309.29	3	310.00	311.00	9	30,521	0.03%
2019/11/05	7	308.29	3.2	308.78	310.50	3.8	30,643	0.01%
2019/11/04	6.1	305.68	10.6	307.05	307.00	-4.5	31,085	-0.01%
2019/11/01	4.1	297.20	0	0.00	299.00	4.1	31,197	0.01%
2019/10/31	3	300.33	1.2	299.91	298.50	1.8	31,595	0.01%
2019/10/30	4	297.63	1.3	299.62	299.50	2.7	31,413	0.01%
2019/10/29	0.1	298.50	8	297.00	298.50	-7.9	31,401	-0.03%
2019/10/28	1	294.50	1	294.50	294.50	0	31,168	0.00%
2019/10/25	2	293.75	2	293.26	293.50	0	31,126	0.00%
2019/10/24	2.1	293.98	1	294.50	293.00	1.1	31,088	0.00%
2019/10/23	6	291.75	0.4	294.00	293.00	5.6	31,111	0.02%
2019/10/22	3.1	292.87	1.1	292.64	294.00	2	31,029	0.01%
2019/10/21	6	289.17	1	290.00	290.00	5	31,083	0.02%
2019/10/18	5	292.71	3	292.50	293.00	2	31,031	0.01%
2019/10/17	13	293.50	1.2	293.33	293.50	11.8	31,275	0.04%
2019/10/16	1	296.50	1.2	294.42	296.50	-0.2	30,951	0.00%
2019/10/15	6	294.25	21	293.55	293.50	-15	30,706	-0.05%
2019/10/14	17.3	290.98	18.6	289.60	290.00	-1.3	30,429	0.00%
2019/10/09	2	282.75	1	284.00	282.00	1	30,147	0.00%
2019/10/08	1	282.65	2	283.75	286.50	-1	29,959	0.00%
2019/10/07	2	279.00	2	278.00	278.00	0	29,891	0.00%
2019/10/04	2	277.50	4	277.88	276.50	-2	29,996	-0.01%
2019/10/03	4	275.75	3	275.67	276.50	1	29,684	0.00%
2019/10/02	2	279.50	9.7	280.01	279.50	-7.7	29,616	-0.03%
2019/10/01	17.1	279.44	18	278.44	280.00	-0.9	29,510	0.00%
2019/09/27	3	272.00	15	271.50	272.00	-12	28,606	-0.04%
2019/09/26	1	268.50	2	268.00	268.00	-1	28,410	0.00%
2019/09/25	0	265.50	0	0.00	266.00	0	28,314	0.00%
2019/09/24	0	265.00	1	265.00	265.00	-1	29,068	0.00%
2019/09/23	2.2	263.32	2	264.00	264.00	0.2	29,096	0.00%
2019/09/20	2	264.00	2	266.00	264.00	0	29,578	0.00%
2019/09/18	2.1	267.00	5	268.50	267.00	-2.9	29,362	-0.01%
2019/09/17	10	265.50	5	265.60	265.00	5	29,290	0.02%
2019/09/16	2.6	262.68	11	265.05	265.50	-8.4	29,849	-0.03%
2019/09/12	2	264.95	0	0.00	262.50	2	29,936	0.01%
2019/09/11	4	261.14	0	0.00	263.00	4	30,339	0.01%
2019/09/10	9.7	261.54	1	261.00	261.50	8.7	30,212	0.03%
2019/09/09	0	264.50	3	265.17	265.00	-3	30,573	-0.01%
2019/09/06	0	262.50	1	265.00	263.50	-1	30,818	0.00%
2019/09/05	4	262.12	28	262.48	263.00	-24	30,945	-0.08%
2019/09/04	0	257.50	0	0.00	257.50	0	30,627	0.00%
2019/09/03	6	253.83	1	257.50	254.00	5	30,784	0.02%
2019/09/02	6	257.50	0	0.00	257.50	6	30,944	0.02%
2019/08/30	1	257.02	7	257.14	259.00	-6	31,277	-0.02%
2019/08/29	0	254.00	1	252.00	254.00	-1	31,177	0.00%
2019/08/28	0	0.00	8	252.25	252.00	-8	31,257	-0.03%
2019/08/27	5	249.50	0	0.00	250.00	5	31,523	0.02%
2019/08/26	4	249.00	0	0.00	248.50	4	31,453	0.01%
2019/08/23	10	253.50	2.1	254.02	254.00	7.9	31,400	0.03%
2019/08/22	1	255.00	0	0.00	254.00	1	31,606	0.00%
2019/08/21	0	255.00	1	254.50	254.50	-1	32,828	0.00%
2019/08/20	1	253.04	0	0.00	254.50	1	33,082	0.00%
2019/08/19	0	252.50	3	253.00	252.00	-3	33,349	-0.01%
2019/08/16	2	249.75	0	0.00	250.00	2	33,926	0.01%
2019/08/15	7	247.07	1	246.50	248.00	6	34,080	0.02%
2019/08/14	0	250.50	2	251.00	249.50	-2	34,953	-0.01%
2019/08/13	4	247.38	1	249.00	246.50	3	35,018	0.01%
2019/08/12	6	251.50	0	0.00	251.00	6	35,277	0.02%
2019/08/08	2.1	249.90	1	253.00	253.50	1.1	35,408	0.00%
2019/08/07	2	249.00	2	249.00	248.00	0	35,527	0.00%
2019/08/06	3	241.83	12	241.25	248.50	-9	35,787	-0.03%
2019/08/05	5	247.20	1	246.00	246.50	4	35,281	0.01%
2019/08/02	6	252.17	2	252.00	251.50	4	34,733	0.01%
2019/08/01	5	256.30	0	0.00	256.50	5	34,392	0.01%
2019/07/31	0.1	259.50	5	259.20	259.50	-4.9	34,318	-0.01%
2019/07/30	2	260.00	2	260.50	260.00	0	34,219	0.00%
2019/07/29	9	260.89	1	261.00	261.00	8	34,388	0.02%
2019/07/26	2	262.00	10	261.00	261.00	-8	34,594	-0.02%
2019/07/25	2	263.75	7	263.36	265.00	-5	34,705	-0.01%
2019/07/24	1	263.50	3	264.83	265.00	-2	34,761	-0.01%
2019/07/23	5.2	263.88	71	264.54	264.00	-65.8	34,884	-0.19%
2019/07/22	5.1	263.49	6.3	263.08	264.00	-1.2	35,188	0.00%
2019/07/19	8.1	259.99	13	260.73	259.00	-4.9	35,203	-0.01%
2019/07/18	1	252.50	9	253.56	254.00	-8	34,649	-0.02%
2019/07/17	23	253.04	3	252.67	252.00	20	34,724	0.06%
2019/07/16	4	255.50	3	255.67	256.00	1	34,713	0.00%
2019/07/15	11.1	252.83	3	254.33	254.50	8.1	35,101	0.02%
2019/07/12	0	250.00	9.4	250.69	250.50	-9.3	35,239	-0.03%
2019/07/11	12	249.54	11	249.64	250.00	1	35,478	0.00%
2019/07/10	40	245.65	4	244.50	247.00	36	35,287	0.10%
2019/07/09	5	241.40	3	242.17	242.00	2	35,176	0.01%
2019/07/08	6	241.42	3	242.83	242.50	3	35,128	0.01%
2019/07/05	21	241.50	2	242.50	243.00	19	35,080	0.05%
2019/07/04	5	244.20	4	244.63	244.00	1	35,130	0.00%
2019/07/03	9	243.78	3	243.00	242.50	6	35,211	0.02%
2019/07/02	0	248.50	7	248.57	249.00	-7	35,473	-0.02%
2019/07/01	4.1	249.23	10	247.85	248.50	-5.9	35,486	-0.02%
2019/06/28	1	238.50	0	0.00	239.00	1	34,784	0.00%
2019/06/27	5	237.40	7	238.64	240.50	-2	34,940	-0.01%
2019/06/26	30	234.63	23	234.57	234.50	7	34,710	0.02%
2019/06/25	6.8	238.53	2	239.50	238.50	4.8	34,483	0.01%
2019/06/24	11	241.00	1.2	242.09	241.00	9.8	34,384	0.03%
2019/06/21	5	247.21	0.1	248.50	248.50	4.9	33,994	0.01%
2019/06/20	0	0.00	2	245.00	245.00	-2	33,296	-0.01%
2019/06/19	0.1	244.00	1	241.50	244.00	-0.9	33,047	0.00%
2019/06/18	17.1	234.04	15	234.50	235.50	2.1	32,647	0.01%
2019/06/17	16	231.69	15	233.50	233.00	1	32,554	0.00%
2019/06/14	14.1	238.45	12	236.63	236.00	2.1	31,946	0.01%
2019/06/13	8	242.31	1	243.50	240.00	7	31,861	0.02%
2019/06/12	4	245.88	0	0.00	246.00	4	31,873	0.01%
2019/06/11	3	241.17	6.1	244.17	244.50	-3.1	31,664	-0.01%
2019/06/10	1.2	237.84	14.1	238.05	240.00	-12.9	31,473	-0.04%
2019/06/06	10.2	231.04	1	229.50	232.00	9.2	31,277	0.03%
2019/06/05	2	236.00	2	234.25	235.00	0	31,087	0.00%
2019/06/04	2.1	236.88	2	236.75	233.00	0.1	30,971	0.00%
2019/06/03	1	236.54	4	235.88	238.00	-3	30,849	-0.01%
2019/05/31	1	233.00	1	236.00	235.50	0	30,672	0.00%
2019/05/30	3	229.83	0	0.00	231.00	3	30,282	0.01%
2019/05/29	3	228.51	4	228.00	229.50	-1	30,468	0.00%
2019/05/28	5.1	230.91	1	231.00	230.50	4.1	30,613	0.01%
2019/05/27	1.2	231.18	0	0.00	231.00	1.2	29,435	0.00%
2019/05/24	6	232.17	7	231.93	233.00	-1	29,245	0.00%
2019/05/23	19	230.47	0	0.00	230.00	19	29,012	0.07%
2019/05/22	1	240.00	4	238.13	238.00	-3	28,597	-0.01%
2019/05/21	13	233.81	0	235.50	234.00	13	28,528	0.05%
2019/05/20	9	241.00	5	242.00	238.00	4	27,471	0.01%
2019/05/17	5	243.80	1	248.00	241.50	4	27,101	0.01%
2019/05/16	4	248.38	2	247.75	247.00	2	26,831	0.01%
2019/05/15	2	250.75	0	0.00	249.00	2	26,730	0.01%
2019/05/14	8	249.69	0	0.00	248.50	8	26,593	0.03%
2019/05/13	3.1	250.56	1	253.00	250.50	2.1	26,332	0.01%
2019/05/10	1	256.00	0	0.00	256.00	1	27,166	0.00%
2019/05/09	1	257.00	1	258.50	256.50	0	27,602	0.00%
2019/05/08	0	261.00	2.3	261.00	260.00	-2.2	27,727	-0.01%
2019/05/07	1	260.56	2	262.25	262.50	-1	27,735	0.00%
2019/05/06	1	259.03	2	259.00	259.00	-1	28,085	0.00%
2019/05/03	3	264.16	5	262.40	265.00	-2	27,979	-0.01%
2019/05/02	2	260.98	1	262.00	259.00	1	27,760	0.00%
2019/04/29	5	259.30	0	0.00	259.50	5	27,717	0.02%
2019/04/26	3.2	259.24	1	258.00	260.00	2.2	28,026	0.01%
2019/04/25	2.1	267.97	2.2	267.95	267.50	-0.1	27,587	0.00%
2019/04/24	1	268.00	1	269.00	269.00	0	27,530	0.00%
2019/04/23	0	0.00	2	266.50	268.00	-2	27,738	-0.01%
2019/04/22	1	265.50	0	0.00	266.00	1	27,610	0.00%
2019/04/19	2	264.99	19	267.47	264.50	-17	27,662	-0.06%
2019/04/18	0	0.00	2	264.75	264.50	-2	27,265	-0.01%
2019/04/17	0.2	260.00	1	261.00	261.50	-0.8	27,403	0.00%
2019/04/16	3	255.83	1	257.00	257.00	2	27,151	0.01%
2019/04/15	1.1	255.00	4	255.13	255.50	-2.9	27,414	-0.01%
2019/04/12	2	251.75	0	0.00	252.00	2	28,226	0.01%
2019/04/11	0	252.00	0	0.00	252.00	0	28,568	0.00%
2019/04/10	0	253.00	28.2	253.50	254.00	-28.2	28,702	-0.10%
2019/04/09	0	0.00	1	254.00	254.00	-1	28,762	0.00%
2019/04/08	0.1	252.00	6	251.50	253.00	-5.9	28,748	-0.02%
2019/04/03	0	246.50	3	248.17	246.50	-3	28,270	-0.01%
2019/04/02	3	246.50	2	249.00	246.00	1	28,177	0.00%
2019/04/01	2	245.50	1	245.50	245.50	1	28,159	0.00%
2019/03/29	0	244.50	2	244.50	245.50	-2	27,657	-0.01%
2019/03/28	0	242.00	0	0.00	242.00	0	27,912	0.00%
2019/03/27	1.2	241.50	5	240.70	241.50	-3.8	28,265	-0.01%
2019/03/26	2.1	243.53	0	0.00	244.00	2.1	28,279	0.01%
2019/03/25	1	241.51	2	242.50	241.50	-1	28,450	0.00%
2019/03/22	0	0.00	1	247.50	248.50	-1	28,447	0.00%
2019/03/21	1	245.00	1	244.00	245.50	0	28,709	0.00%
2019/03/18	2	239.50	1	240.00	241.00	1	29,082	0.00%
2019/03/15	0.1	238.00	1	238.00	239.00	-0.9	28,958	0.00%
2019/03/13	0.2	237.00	0	0.00	237.00	0.2	29,199	0.00%
2019/03/12	1.1	233.63	8.1	234.26	235.50	-7	29,571	-0.02%
2019/03/11	0	0.00	0.1	231.00	230.50	-0.1	29,841	0.00%
2019/03/08	4	230.00	0	0.00	230.00	4	30,210	0.01%
2019/03/07	0	234.00	0	234.00	234.00	0	30,772	0.00%
2019/03/06	5.1	233.61	0.5	234.00	234.00	4.6	31,226	0.01%
2019/03/04	2.1	236.52	0	0.00	235.50	2.1	31,360	0.01%
2019/02/27	0	239.00	0	0.00	239.00	0	31,209	0.00%
2019/02/26	0.1	239.00	2	237.75	239.50	-1.9	30,872	-0.01%
2019/02/25	3.1	238.33	0	0.00	238.00	3.1	30,829	0.01%
2019/02/22	2	235.75	1	236.50	236.50	1	31,016	0.00%
2019/02/21	6	235.08	9	235.22	236.50	-3	31,342	-0.01%
2019/02/20	2	232.50	5	232.60	234.50	-3	31,595	-0.01%
2019/02/19	0	0.00	1.1	229.00	229.00	-1.1	31,867	0.00%
2019/02/18	9.5	230.03	1	230.00	230.00	8.5	31,959	0.03%
2019/02/15	0	227.00	0	0.00	227.00	0	32,010	0.00%
2019/02/14	0	227.00	1	228.50	227.00	-1	32,239	0.00%
2019/02/13	0.1	229.00	1	230.00	229.00	-0.9	32,233	0.00%
2019/02/12	0	229.00	1	230.00	230.00	-1	32,143	0.00%
2019/02/11	0.1	227.00	24	228.00	228.00	-23.9	32,066	-0.07%
2019/01/30	2	220.75	1	221.00	221.00	1	31,335	0.00%
2019/01/29	1	222.51	0	0.00	222.50	1	31,098	0.00%
2019/01/28	0.1	228.00	11	228.68	229.00	-10.9	30,837	-0.04%
2019/01/25	9.1	226.04	2	226.50	226.00	7.1	30,916	0.02%
2019/01/24	0	222.00	0	0.00	222.50	0	30,838	0.00%
2019/01/22	0	222.00	5	220.60	223.00	-5	31,557	-0.02%
2019/01/21	0	221.00	0	0.00	221.00	0	31,383	0.00%
2019/01/18	1	219.50	0	0.00	218.50	1	31,533	0.00%
2019/01/17	1	219.00	0	0.00	220.50	1	31,964	0.00%
2019/01/16	2	219.00	4	217.50	217.50	-2	32,350	-0.01%
2019/01/15	16	218.76	8	218.25	221.00	8	32,413	0.02%
2019/01/14	0.2	219.00	0.1	219.00	218.50	0	32,253	0.00%
2019/01/11	0	220.00	11	219.50	220.50	-11	32,432	-0.03%
2019/01/10	0	216.50	0	0.00	216.00	0	32,392	0.00%
2019/01/09	8	216.50	3	216.17	215.50	5	32,755	0.02%
2019/01/08	1	210.50	1	211.00	211.00	0	32,614	0.00%
2019/01/07	2	212.75	2	213.00	213.00	0	32,940	0.00%
2019/01/04	2	208.25	3	207.67	208.00	-1	33,136	0.00%
2019/01/03	3	216.00	0	0.00	215.50	3	33,613	0.01%
2019/01/02	8	219.19	0	0.00	219.50	8	33,526	0.02%
2018/12/28	0	0.00	2	224.50	225.50	-2	33,826	-0.01%
2018/12/27	1.2	221.70	5	223.40	223.00	-3.8	34,005	-0.01%
2018/12/26	5	217.40	0	0.00	216.50	5	34,253	0.01%
2018/12/25	0	219.00	0	0.00	217.50	0	34,399	0.00%
2018/12/24	1	220.01	0	0.00	220.00	1	34,716	0.00%
2018/12/22	0	0.00	1	221.50	221.50	-1	34,704	0.00%
2018/12/21	0	223.50	0	0.00	223.50	0	35,278	0.00%
2018/12/18	1	221.03	0	0.00	222.50	1	35,038	0.00%
2018/12/14	0	222.50	1	221.50	222.50	-1	35,295	0.00%
2018/12/13	0	226.00	0	0.00	226.00	0	35,638	0.00%
2018/12/12	0.1	226.50	4	224.75	226.50	-3.9	35,669	-0.01%
2018/12/10	0	0.00	35	218.50	219.00	-35	35,815	-0.10%
2018/12/07	2	221.00	2.5	221.80	221.00	-0.5	36,117	0.00%
2018/12/06	2.1	221.02	1	221.00	220.00	1.1	36,331	0.00%
2018/12/05	1	226.49	0	0.00	226.00	1	36,233	0.00%
2018/12/04	1	234.50	0	0.00	234.00	1	36,215	0.00%
2018/12/03	1	231.13	4	233.13	235.00	-3	36,196	-0.01%
2018/11/30	2	227.75	0	0.00	225.50	2	36,035	0.01%
2018/11/29	35.1	231.49	0	0.00	229.00	35.1	35,850	0.10%
2018/11/28	0	0.00	3	224.00	226.50	-3	35,682	-0.01%
2018/11/27	2	220.54	1	224.00	224.00	1	35,720	0.00%
2018/11/26	1.1	223.00	6	223.42	223.00	-4.9	36,427	-0.01%
2018/11/23	4	219.75	1	219.50	218.50	3	36,731	0.01%
2018/11/22	0	220.50	2	221.25	219.00	-2	37,430	-0.01%
2018/11/21	3	217.67	1	215.50	219.00	2	37,676	0.01%
2018/11/20	7.1	219.01	1	219.00	218.00	6.1	37,341	0.02%
2018/11/19	0	0.00	1	222.00	222.00	-1	36,906	0.00%
2018/11/16	4.1	225.53	0	0.00	226.00	4.1	36,377	0.01%
2018/11/15	0	0.00	3	230.84	231.00	-3	35,810	-0.01%
2018/11/13	7	226.57	0	0.00	227.50	7	35,623	0.02%
2018/11/12	0	232.50	0	0.00	231.50	0	35,349	0.00%
2018/11/09	2.1	231.05	0	0.00	231.00	2.1	35,281	0.01%
2018/11/08	0	0.00	0	236.00	236.50	0	35,214	0.00%
2018/11/07	0	0.00	1	235.00	234.00	-1	35,094	0.00%
2018/11/06	1	233.01	0	0.00	234.50	1	34,818	0.00%
2018/11/05	0.1	235.00	0	0.00	235.00	0.1	34,578	0.00%
2018/11/02	0	236.50	4	235.50	236.50	-4	34,406	-0.01%
2018/11/01	1	234.00	0	0.00	235.50	1	34,300	0.00%
2018/10/31	1.1	231.13	6	232.17	234.00	-4.9	34,006	-0.01%
2018/10/30	0	0.00	1	224.50	223.00	-1	33,423	0.00%
2018/10/29	0	223.00	3	222.33	222.50	-3	33,362	-0.01%
2018/10/26	5.1	219.95	3	220.50	221.00	2.1	33,434	0.01%
2018/10/25	13.5	220.46	3	220.33	219.50	10.5	33,290	0.03%
2018/10/24	4	229.13	6	228.17	229.50	-2	32,503	-0.01%
2018/10/23	2.1	233.20	0	0.00	230.00	2.1	32,145	0.01%
2018/10/22	0	237.00	0	0.00	237.00	0	32,051	0.00%
2018/10/19	4.2	233.41	1	236.00	236.00	3.2	32,078	0.01%
2018/10/18	1.1	238.41	0	0.00	236.50	1.1	31,964	0.00%
2018/10/17	2	240.50	2	239.75	238.50	0	31,994	0.00%
2018/10/16	1.1	233.69	3	233.83	237.00	-1.9	32,157	-0.01%
2018/10/15	7.1	231.16	0	0.00	230.50	7.1	33,254	0.02%
2018/10/12	3.2	232.12	8	232.38	237.00	-4.8	33,283	-0.01%
2018/10/11	11.7	230.09	3	230.17	227.50	8.7	33,261	0.03%
2018/10/09	1	244.50	1	244.00	244.00	0	32,062	0.00%
2018/10/08	19.1	243.48	1	242.50	243.50	18.1	31,849	0.06%
2018/10/05	13.3	249.71	7	250.21	250.00	6.3	31,508	0.02%
2018/10/04	10	255.00	1	255.02	254.00	9	31,236	0.03%
2018/10/03	0	260.00	0	0.00	260.00	0	30,961	0.00%
2018/10/02	9	258.50	1	257.50	257.50	8	30,877	0.03%
2018/10/01	0.2	263.00	0	0.00	263.00	0.2	30,924	0.00%
2018/09/28	2.1	260.07	0.3	262.50	262.50	1.7	31,075	0.01%
2018/09/27	1	264.01	1	265.00	265.00	0	30,719	0.00%
2018/09/26	0	263.00	1	262.50	263.50	-1	30,334	0.00%
2018/09/25	0.1	263.00	4	262.38	263.50	-3.9	30,398	-0.01%
2018/09/21	1	259.01	10	261.50	261.50	-9	30,551	-0.03%
2018/09/20	2.1	258.56	2	260.00	260.00	0.1	30,582	0.00%
2018/09/19	0.2	259.00	3	259.83	258.00	-2.8	30,735	-0.01%
2018/09/18	15	255.07	1	255.50	254.50	14	30,430	0.05%
2018/09/17	6	258.67	2.1	262.36	258.00	3.9	30,582	0.01%
2018/09/14	0	261.00	14	259.71	261.00	-14	30,987	-0.05%
2018/09/13	15	255.23	0	0.00	255.00	15	31,093	0.05%
2018/09/12	5	258.01	0	0.00	260.50	5	31,010	0.02%
2018/09/11	12	259.71	0	0.00	260.00	12	31,058	0.04%
2018/09/10	6	264.66	6	265.17	264.50	0	31,505	0.00%
2018/09/07	5	263.00	3.1	263.00	264.00	2	31,635	0.01%
2018/09/06	7	261.21	1	263.50	261.00	6	31,607	0.02%
2018/09/05	2	263.24	2	263.75	264.00	0	31,614	0.00%
2018/09/04	1.1	256.59	20	257.50	257.50	-18.9	31,370	-0.06%
2018/09/03	0	257.00	4.4	258.94	257.00	-4.4	31,166	-0.01%
2018/08/31	23.2	255.50	29	254.53	256.00	-5.8	31,124	-0.02%
2018/08/30	3	266.17	12	263.50	263.50	-9	30,395	-0.03%
2018/08/29	3	255.68	10	256.50	259.00	-7	30,087	-0.02%
2018/08/28	28	249.96	1	248.50	249.50	27	29,601	0.09%
2018/08/27	0.2	245.00	0	0.00	245.00	0.2	29,510	0.00%
2018/08/24	0.1	243.50	0	0.00	243.50	0.1	29,809	0.00%
2018/08/22	0	241.50	0	0.00	242.00	0	31,761	0.00%
2018/08/21	0	241.00	0	0.00	241.00	0	31,896	0.00%
2018/08/20	10.3	239.50	0	0.00	239.50	10.3	31,991	0.03%
2018/08/14	0	243.50	0	0.00	243.50	0	32,095	0.00%
2018/08/13	0	241.50	1	242.00	240.50	-1	32,080	0.00%
2018/08/10	1	245.49	0.1	245.00	245.00	0.9	32,252	0.00%
2018/08/09	0	246.50	0	0.00	247.00	0	32,450	0.00%
2018/08/08	0	246.00	2	247.50	247.50	-2	32,444	-0.01%
2018/08/07	0	0.00	1.1	243.41	241.50	-1.1	32,435	0.00%
2018/08/06	0	245.50	0	0.00	245.50	0	32,428	0.00%
2018/08/03	0	0.00	1	248.00	247.00	-1	32,568	0.00%
2018/08/02	2	244.99	1	249.00	244.50	1	32,607	0.00%
2018/08/01	0	247.00	5	248.00	248.00	-5	32,821	-0.02%
2018/07/31	0	0.00	1	245.00	246.00	-1	32,997	0.00%
2018/07/30	2	245.00	0	0.00	245.50	2	32,923	0.01%
2018/07/27	1	243.50	2	244.00	244.50	-1	33,017	0.00%
2018/07/26	0	240.00	0	0.00	241.00	0	33,123	0.00%
2018/07/25	0.2	239.50	0	0.00	240.50	0.2	33,250	0.00%
2018/07/24	0	0.00	1	240.50	241.00	-1	33,366	0.00%
2018/07/23	2	240.25	5	240.50	241.00	-3	33,482	-0.01%
2018/07/20	1	235.02	36	236.07	237.50	-35	33,414	-0.10%
2018/07/19	0	0.00	4	226.13	224.50	-4	32,463	-0.01%
2018/07/18	0	0.00	0.1	223.00	223.00	-0.1	32,412	0.00%
2018/07/17	0.1	222.00	0	0.00	221.50	0.1	32,829	0.00%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	0.1	224.00	3	224.00	224.50	-2.9	34,853	-0.01%
2018/07/12	1	220.51	0	0.00	220.50	1	35,054	0.00%
2018/07/10	0	222.00	0	0.00	222.00	0	35,343	0.00%
2018/07/09	1.1	222.88	15	220.27	221.50	-13.9	35,335	-0.04%
2018/07/06	0	217.00	0	0.00	217.00	0	34,988	0.00%
2018/07/05	0.3	215.00	0	0.00	214.50	0.3	34,825	0.00%
2018/07/04	0	217.00	0	0.00	216.00	0	34,940	0.00%
2018/07/02	1	216.50	2	214.00	214.00	-1	35,380	0.00%
2018/06/29	0	217.00	1	215.50	216.50	-1	35,116	0.00%
2018/06/28	0	213.00	0	0.00	212.00	0	34,561	0.00%
2018/06/27	2.1	213.53	2	214.50	213.00	0.1	34,197	0.00%
2018/06/26	1	214.02	2	213.75	214.50	-1	34,118	0.00%
2018/06/25	21.1	219.41	0	0.00	218.00	21.1	33,893	0.06%
2018/06/22	6	226.84	5	226.80	227.50	1	33,591	0.00%
2018/06/21	1	226.50	16	226.91	226.50	-15	33,470	-0.04%
2018/06/20	1	226.00	0	0.00	226.00	1	33,799	0.00%
2018/06/19	8	224.75	0	0.00	225.00	8	33,570	0.02%
2018/06/14	11	227.73	1	228.50	226.50	10	32,572	0.03%
2018/06/13	0	232.00	5	232.00	232.00	-5	32,313	-0.02%
2018/06/12	6	224.70	0	0.00	229.00	6	32,759	0.02%
2018/06/11	3	226.00	0	0.00	226.00	3	32,578	0.01%
2018/06/08	0.1	228.00	0	0.00	227.00	0.1	32,607	0.00%
2018/06/06	0	230.00	0	0.00	230.00	0	32,750	0.00%
2018/06/04	2	228.51	1	228.50	229.00	1	32,455	0.00%
2018/06/01	1	224.00	0	0.00	224.00	1	32,440	0.00%
2018/05/31	1	221.50	4.5	222.28	224.00	-3.5	32,409	-0.01%
2018/05/30	6	221.42	0	0.00	221.00	6	31,255	0.02%
2018/05/29	1	224.04	0	0.00	225.00	1	31,011	0.00%
2018/05/28	4	228.00	0	0.00	227.00	4	31,243	0.01%
2018/05/25	0.1	229.00	0	0.00	228.50	0.1	31,628	0.00%
2018/05/24	2	229.50	0	0.00	229.00	2	31,951	0.01%
2018/05/23	0	229.00	0	0.00	228.50	0	32,176	0.00%
2018/05/22	0	229.50	0	0.00	229.00	0	32,384	0.00%
2018/05/21	0	229.00	0	0.00	229.00	0	33,201	0.00%
2018/05/18	1	224.00	0	0.00	223.50	1	33,520	0.00%
2018/05/17	0	0.00	1	228.49	226.50	-1	34,144	0.00%
2018/05/16	1	229.00	0	0.00	230.50	1	34,198	0.00%
2018/05/15	6	230.92	0	0.00	230.50	6	35,284	0.02%
2018/05/14	1	233.49	3	233.67	233.00	-2	36,592	-0.01%
2018/05/11	0	233.00	3	232.67	233.00	-3	36,958	-0.01%
2018/05/10	1	229.50	1	231.00	229.50	0	36,874	0.00%
2018/05/09	0	230.00	3	230.17	229.50	-3	36,923	-0.01%
2018/05/08	0	228.00	1.8	228.00	228.00	-1.8	37,064	0.00%
2018/05/07	0	225.00	0	0.00	223.50	0	37,006	0.00%
2018/05/04	0	223.50	2	223.50	223.00	-2	37,110	-0.01%
2018/05/03	1	220.03	0	0.00	220.50	1	37,294	0.00%
2018/05/02	3	225.00	2	224.25	223.00	1	37,478	0.00%
2018/04/30	0	227.50	2	227.50	227.00	-2	37,532	-0.01%
2018/04/27	1	224.00	2	222.50	223.50	-1	37,613	0.00%
2018/04/26	1	222.00	2	223.50	222.00	-1	37,760	0.00%
2018/04/25	5.1	225.22	1	225.00	225.00	4.1	37,796	0.01%
2018/04/24	4	226.75	0	0.00	227.00	4	37,849	0.01%
2018/04/23	5	226.40	2	226.00	226.50	3	37,800	0.01%
2018/04/20	23	229.46	1	230.00	229.00	22	36,980	0.06%
2018/04/19	0	244.50	20	242.50	244.50	-20	35,299	-0.06%
2018/04/18	1.1	237.73	2	239.50	238.00	-0.9	35,126	0.00%
2018/04/17	21.1	238.93	2	241.25	238.00	19.1	34,926	0.05%
2018/04/13	2	245.00	0	0.00	244.50	2	34,619	0.01%
2018/04/12	11	244.50	0	0.00	245.00	11	34,627	0.03%
2018/04/11	4	247.50	0	0.00	248.00	4	34,661	0.01%
2018/04/10	0.5	247.00	10	248.00	245.50	-9.5	34,785	-0.03%
2018/04/09	10	244.51	20	247.00	245.00	-10	34,854	-0.03%
2018/04/03	10	243.00	0	0.00	244.00	10	34,577	0.03%
2018/04/02	0	247.00	0	0.00	246.50	0	34,396	0.00%
2018/03/31	10	247.50	0	0.00	247.50	10	34,507	0.03%
2018/03/30	0	247.00	31	247.69	246.00	-31	34,655	-0.09%
2018/03/29	1	244.50	1.7	244.81	244.00	-0.7	34,601	0.00%
2018/03/28	30	245.67	0	0.00	245.00	30	34,075	0.09%
2018/03/27	0.1	250.50	32	248.02	251.00	-31.9	33,899	-0.09%
2018/03/26	12	241.72	2	242.50	243.50	10	33,692	0.03%
2018/03/23	19.1	245.22	1	246.00	245.00	18.1	33,514	0.05%
2018/03/22	0.2	251.50	0	0.00	251.50	0.2	33,070	0.00%
2018/03/21	0.5	252.50	0	0.00	252.50	0.5	32,862	0.00%
2018/03/20	20	252.25	0	0.00	253.00	20	33,090	0.06%
2018/03/19	1	252.01	0	0.00	255.00	1	33,013	0.00%
2018/03/16	3	252.36	1	250.50	255.00	2	32,954	0.01%
2018/03/15	1	257.99	0	0.00	255.00	1	32,269	0.00%
2018/03/14	0	0.00	1	257.50	257.00	-1	32,291	0.00%
2018/03/12	3	253.34	2	253.75	254.00	1	32,664	0.00%
2018/03/09	0	250.00	1	250.00	250.50	-1	32,824	0.00%
2018/03/08	1	250.96	1	251.00	249.50	0	32,997	0.00%
2018/03/07	0	247.50	0	0.00	247.00	0	33,036	0.00%
2018/03/06	0	249.00	25.2	247.51	250.00	-25.2	33,170	-0.08%
2018/03/05	2.1	241.05	6	242.08	241.50	-3.9	34,461	-0.01%
2018/03/02	12	239.54	1	239.00	240.00	11	34,446	0.03%
2018/03/01	13	243.58	1	243.00	243.00	12	34,659	0.03%
2018/02/27	6	247.50	3	247.50	246.00	3	34,534	0.01%
2018/02/26	0.4	247.00	5	247.00	246.50	-4.6	34,040	-0.01%
2018/02/23	2	243.76	2	243.50	245.00	0	33,597	0.00%
2018/02/22	2	240.26	1	241.00	239.50	1	33,593	0.00%
2018/02/21	5	242.50	2.2	243.95	242.50	2.8	33,281	0.01%
2018/02/12	2	236.25	2	236.00	236.50	0	32,361	0.00%
2018/02/09	4	231.25	4	232.00	232.50	0	32,079	0.00%
2018/02/08	1	239.04	1	240.50	238.50	0	31,259	0.00%
2018/02/07	3	242.00	0	0.00	240.00	3	31,221	0.01%
2018/02/06	16	239.13	8.1	239.20	239.00	7.9	30,169	0.03%
2018/02/05	2	252.79	0	0.00	253.00	2	28,665	0.01%
2018/02/02	0.1	259.00	0.1	259.00	259.50	0.1	28,141	0.00%
2018/02/01	0	0.00	2	260.00	259.50	-2	28,051	-0.01%
2018/01/31	3	255.00	0	0.00	255.00	3	27,779	0.01%
2018/01/30	4	254.25	0	0.00	253.00	4	27,379	0.01%
2018/01/29	1	260.48	0	0.00	258.50	1	27,115	0.00%
2018/01/26	1	256.00	0	0.00	255.00	1	26,890	0.00%
2018/01/25	3.1	259.29	1.4	257.29	258.00	1.7	26,495	0.01%
2018/01/24	0.2	258.00	6.5	260.86	258.00	-6.3	26,090	-0.02%
2018/01/23	5	265.40	6	264.25	266.00	-1	25,771	0.00%
2018/01/22	8	258.88	1.1	258.72	261.50	6.9	25,676	0.03%
2018/01/19	0.1	254.00	8	253.69	255.50	-8	25,252	-0.03%
2018/01/18	0	0.00	4	247.25	248.50	-4	24,628	-0.02%
2018/01/15	0	239.00	0	0.00	240.00	0	23,596	0.00%
2018/01/12	0	237.00	0	0.00	237.00	0	23,548	0.00%
2018/01/11	0	0.00	2	235.00	235.00	-2	23,580	-0.01%
2018/01/10	0	236.50	1	236.00	236.50	-1	23,554	0.00%
2018/01/09	0	240.50	0	0.00	242.00	0	23,454	0.00%
2018/01/08	0	240.50	2	241.25	242.00	-2	23,468	-0.01%
2018/01/04	0	0.00	1	239.95	239.50	-1	23,848	0.00%
2018/01/03	0	0.00	3	237.33	237.00	-3	24,422	-0.01%
2018/01/02	0	232.00	0	0.00	232.50	0	24,194	0.00%