台積電 (2330)-兆豐-來福券商分點個股進出

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
1055
漲跌
▲20
漲幅
+1.93%
成交量
43,354張
產業
上市半導體類股
9981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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/12/03	2.4	1059.43	12.6	1059.53	1055.00	-10.3	38,315	-0.03%
2024/12/02	3.1	1033.39	22.4	1030.61	1035.00	-19.3	37,918	-0.05%
2024/11/29	11.3	996.90	4	1005.01	996.00	7.3	37,709	0.02%
2024/11/28	10.1	999.93	2.2	1001.75	1005.00	8	38,106	0.02%
2024/11/27	20.3	1004.92	6.5	1007.01	1000.00	13.8	38,269	0.04%
2024/11/26	17.7	1014.50	2.2	1015.00	1010.00	15.5	38,268	0.04%
2024/11/25	7.6	1035.91	2	1035.00	1030.00	5.6	38,127	0.01%
2024/11/22	1	1035.00	15.3	1040.40	1040.00	-14.3	37,719	-0.04%
2024/11/21	23.7	1015.74	4	1018.76	1010.00	19.7	37,759	0.05%
2024/11/20	20.5	1032.51	5	1038.00	1025.00	15.5	37,476	0.04%
2024/11/19	1.1	1039.25	2.6	1039.93	1040.00	-1.5	37,375	0.00%
2024/11/18	12.1	1021.82	2.2	1023.65	1025.00	9.9	37,370	0.03%
2024/11/15	6.1	1038.56	5	1042.00	1035.00	1.1	37,195	0.00%
2024/11/14	8.9	1030.66	12.6	1030.79	1035.00	-3.7	37,350	-0.01%
2024/11/13	27	1040.80	1	1045.00	1035.00	26	36,930	0.07%
2024/11/12	26.2	1055.53	9.7	1054.85	1050.00	16.5	36,842	0.04%
2024/11/11	4.9	1073.45	13.6	1075.04	1085.00	-8.7	36,421	-0.02%
2024/11/08	4.1	1088.70	18.1	1088.70	1090.00	-14	36,481	-0.04%
2024/11/07	1.4	1065.04	11.4	1069.54	1065.00	-10	36,690	-0.03%
2024/11/06	11.4	1057.45	14.7	1064.76	1060.00	-3.3	36,593	-0.01%
2024/11/05	1.9	1045.51	18.3	1045.89	1050.00	-16.4	36,656	-0.04%
2024/11/04	1.1	1035.23	5.6	1036.25	1040.00	-4.5	37,830	-0.01%
2024/11/01	15.1	1012.77	7.3	1012.45	1025.00	7.9	39,778	0.02%
2024/10/30	7.1	1035.14	2	1047.46	1030.00	5	40,135	0.01%
2024/10/29	13.1	1031.30	8.5	1032.36	1040.00	4.6	40,287	0.01%
2024/10/28	7.5	1059.49	4.1	1074.94	1050.00	3.4	40,195	0.01%
2024/10/25	2.3	1062.74	1.2	1069.24	1065.00	1.1	40,223	0.00%
2024/10/24	3.1	1061.58	3.2	1063.43	1060.00	-0.1	40,536	0.00%
2024/10/23	4.9	1061.61	0.6	1066.57	1060.00	4.3	41,265	0.01%
2024/10/22	10.8	1066.67	0.2	1074.90	1075.00	10.6	41,527	0.03%
2024/10/21	5.5	1087.82	2.3	1089.66	1085.00	3.2	42,222	0.01%
2024/10/18	12.4	1086.57	35.1	1091.60	1085.00	-22.7	43,152	-0.05%
2024/10/17	10.9	1037.04	10	1042.00	1035.00	0.8	43,102	0.00%
2024/10/16	33.4	1046.53	8.5	1043.69	1045.00	24.9	43,099	0.06%
2024/10/15	2.1	1065.00	25.1	1066.98	1070.00	-22.9	42,757	-0.05%
2024/10/14	2.2	1043.63	12.5	1045.99	1045.00	-10.3	42,683	-0.02%
2024/10/11	10.3	1045.35	18.6	1043.84	1045.00	-8.3	43,218	-0.02%
2024/10/09	3.4	1023.35	37.8	1028.61	1020.00	-34.4	43,195	-0.08%
2024/10/08	5.3	1003.96	10.8	1003.78	1010.00	-5.5	43,182	-0.01%
2024/10/07	9.1	1002.37	33.1	1002.91	1005.00	-24	43,441	-0.06%
2024/10/04	4.8	974.97	30.3	978.89	977.00	-25.5	43,449	-0.06%
2024/10/01	6.2	970.57	17.7	971.20	972.00	-11.5	43,099	-0.03%
2024/09/30	59.9	970.05	3.3	977.77	957.00	56.5	43,350	0.13%
2024/09/27	7	1001.83	6.3	1015.99	1000.00	0.7	42,726	0.00%
2024/09/26	2.2	1009.54	32.4	1014.12	1015.00	-30.2	42,554	-0.07%
2024/09/25	3.6	999.15	34.8	1000.41	1005.00	-31.2	42,252	-0.07%
2024/09/24	10.1	980.47	122.8	979.86	987.00	-112.7	42,250	-0.27%	大賣/鉅額交易
2024/09/23	1.2	976.41	13.6	974.18	977.00	-12.5	42,467	-0.03%
2024/09/20	2	973.52	26.7	978.39	973.00	-24.6	42,975	-0.06%
2024/09/19	14.1	945.89	11	949.01	960.00	3.1	42,929	0.01%
2024/09/18	4.7	939.87	1.4	941.31	941.00	3.3	43,489	0.01%
2024/09/16	2.4	946.00	0.6	945.89	947.00	1.8	44,488	0.00%
2024/09/13	0	944.81	11.2	949.52	947.00	-11.2	45,065	-0.02%
2024/09/12	4.1	936.02	36.8	935.33	940.00	-32.7	45,846	-0.07%
2024/09/11	5.2	902.20	6	902.99	901.00	-0.8	45,819	0.00%
2024/09/10	8.6	905.20	9.2	906.35	904.00	-0.6	45,957	0.00%
2024/09/09	75.9	896.45	2.1	897.45	899.00	73.8	46,040	0.16%
2024/09/06	3.4	912.35	7.4	913.84	918.00	-4	46,372	-0.01%
2024/09/05	7.4	907.84	25.4	909.78	902.00	-18	46,766	-0.04%
2024/09/04	79.1	895.01	8.2	895.90	889.00	70.9	47,061	0.15%
2024/09/03	5.4	941.43	0	942.00	940.00	5.4	46,422	0.01%
2024/09/02	2.4	949.61	6.3	949.02	948.00	-4	47,144	-0.01%
2024/08/30	7.2	945.30	7.1	944.77	944.00	0	47,366	0.00%
2024/08/29	18.7	941.84	4	942.75	943.00	14.7	46,772	0.03%
2024/08/28	52.7	960.38	5.7	959.53	964.00	47	46,519	0.10%
2024/08/27	5.8	942.76	0	944.00	942.00	5.8	47,291	0.01%
2024/08/26	6.8	953.84	2.3	950.56	950.00	4.5	47,613	0.01%
2024/08/23	8	942.96	4.1	946.47	949.00	4	47,753	0.01%
2024/08/22	8.9	951.46	5.2	954.64	951.00	3.8	47,715	0.01%
2024/08/21	10.5	960.09	4.2	962.11	958.00	6.2	47,755	0.01%
2024/08/20	4.3	971.78	2.1	974.00	973.00	2.2	47,827	0.00%
2024/08/19	3.9	966.73	5.9	970.30	973.00	-2	48,047	0.00%
2024/08/16	5.3	963.49	20.9	965.30	969.00	-15.6	48,302	-0.03%
2024/08/15	4.3	944.33	3.3	944.72	943.00	1	47,896	0.00%
2024/08/14	25.6	952.68	7.2	950.70	948.00	18.5	48,052	0.04%
2024/08/13	1.3	939.47	14.5	938.66	941.00	-13.1	47,876	-0.03%
2024/08/12	3.6	941.51	32.8	942.62	940.00	-29.3	48,179	-0.06%
2024/08/09	4.5	927.80	34.6	929.66	934.00	-30.1	48,197	-0.06%
2024/08/08	19.9	896.23	5.1	895.10	896.00	14.8	47,853	0.03%
2024/08/07	14.7	905.82	57.9	913.12	920.00	-43.2	47,797	-0.09%
2024/08/06	19.5	871.46	55	867.46	880.00	-35.5	47,229	-0.08%
2024/08/05	148.4	835.92	56.6	839.90	815.00	91.7	45,881	0.20%	大買/
2024/08/02	95	915.30	12.3	912.30	903.00	82.8	43,850	0.19%
2024/08/01	14.4	957.99	17.6	962.14	960.00	-3.3	43,151	-0.01%
2024/07/31	10.1	933.59	4.2	933.06	934.00	5.9	42,905	0.01%
2024/07/30	11.2	934.32	6.4	935.58	940.00	4.9	42,739	0.01%
2024/07/29	3.3	941.09	17.7	942.33	944.00	-14.4	42,718	-0.03%
2024/07/26	58.4	923.08	8	924.88	924.00	50.5	42,689	0.12%
2024/07/23	8.5	965.72	6.9	965.86	979.00	1.6	41,768	0.00%
2024/07/22	32	947.71	18.3	946.16	939.00	13.7	41,526	0.03%
2024/07/19	44.6	984.28	7.8	980.83	970.00	36.8	40,620	0.09%
2024/07/18	42.3	993.77	21.5	998.47	1005.00	20.9	39,739	0.05%
2024/07/17	42.8	1030.87	2.8	1029.73	1030.00	40	38,880	0.10%
2024/07/16	14.3	1043.40	15.8	1045.90	1055.00	-1.5	38,755	0.00%
2024/07/15	4.7	1038.05	1.3	1039.00	1040.00	3.4	40,401	0.01%
2024/07/12	46	1034.80	3.2	1033.69	1040.00	42.8	40,488	0.11%
2024/07/11	7.2	1069.33	8.5	1072.30	1080.00	-1.2	39,914	0.00%
2024/07/10	7.4	1026.35	6.5	1025.41	1045.00	0.9	40,045	0.00%
2024/07/09	10	1038.47	3.3	1039.18	1040.00	6.7	39,924	0.02%
2024/07/08	8.4	1037.20	9.7	1033.55	1035.00	-1.3	39,676	0.00%
2024/07/05	1.4	1005.35	3.3	1005.93	1005.00	-1.9	39,427	0.00%
2024/07/04	9.4	1002.81	36.4	1002.64	1005.00	-27	39,553	-0.07%
2024/07/03	2.1	974.42	11	975.27	979.00	-8.8	39,802	-0.02%
2024/07/02	5.4	961.70	5.4	969.35	960.00	0	39,938	0.00%
2024/07/01	6.4	970.39	3.5	972.34	968.00	2.9	40,029	0.01%
2024/06/28	7.9	967.46	17.1	966.80	966.00	-9.3	40,330	-0.02%
2024/06/27	10.7	957.07	5.2	955.50	960.00	5.5	40,028	0.01%
2024/06/26	11.4	957.68	2.2	954.69	960.00	9.1	39,672	0.02%
2024/06/25	10.9	930.42	7.1	936.53	945.00	3.8	39,377	0.01%
2024/06/24	107.1	950.16	5.1	946.56	940.00	101.9	38,734	0.26%	大買/鉅額交易
2024/06/21	20.8	967.00	4.1	968.37	970.00	16.7	38,312	0.04%
2024/06/20	14.3	975.40	9.9	977.42	981.00	4.4	37,171	0.01%
2024/06/19	21	970.52	22.5	976.44	981.00	-1.5	36,878	0.00%
2024/06/18	2.3	942.35	8	945.64	943.00	-5.7	36,442	-0.02%
2024/06/17	13.2	920.02	1.2	920.22	921.00	12	36,499	0.03%
2024/06/14	10.7	911.97	1.2	921.07	922.00	9.5	36,563	0.03%
2024/06/13	6.9	919.75	13.8	924.32	919.00	-6.9	36,649	-0.02%
2024/06/12	13.1	904.79	13.4	903.48	909.00	-0.3	36,940	0.00%
2024/06/11	14.9	890.00	3.4	890.66	883.00	11.6	36,839	0.03%
2024/06/07	10.3	881.40	0.6	882.91	879.00	9.8	36,647	0.03%
2024/06/06	10.9	890.28	27.8	894.13	894.00	-17	36,931	-0.05%
2024/06/05	11.2	843.60	9.2	846.24	854.00	1.9	36,962	0.01%
2024/06/04	16.3	840.03	0	840.00	839.00	16.3	37,879	0.04%
2024/06/03	8.8	844.56	12.2	846.81	846.00	-3.5	38,604	-0.01%
2024/05/31	11.1	834.55	0	0.00	821.00	11.1	38,859	0.03%
2024/05/30	18.9	841.98	2	845.02	838.00	16.9	38,642	0.04%
2024/05/29	5.7	859.25	1	865.00	857.00	4.7	39,487	0.01%
2024/05/28	4.1	868.05	3	869.66	865.00	1.1	39,320	0.00%
2024/05/27	17.6	874.82	6.8	873.49	869.00	10.8	39,804	0.03%
2024/05/24	3.9	867.54	0.3	869.94	867.00	3.5	39,909	0.01%
2024/05/23	4.3	873.48	18.3	874.01	875.00	-14	39,820	-0.04%
2024/05/22	7	856.87	18.4	855.70	864.00	-11.3	39,973	-0.03%
2024/05/21	6.3	838.72	4.1	839.00	841.00	2.1	39,914	0.01%
2024/05/20	5.4	831.43	5.2	831.54	835.00	0.3	40,095	0.00%
2024/05/17	3	836.33	1.1	840.59	835.00	1.9	40,117	0.00%
2024/05/16	4.3	844.33	13.6	848.84	841.00	-9.3	40,253	-0.02%
2024/05/15	3.2	842.75	9.2	840.37	839.00	-6	40,258	-0.01%
2024/05/14	4.1	821.52	11.4	822.02	825.00	-7.3	41,481	-0.02%
2024/05/13	5.8	820.61	15.1	821.96	819.00	-9.3	41,736	-0.02%
2024/05/10	2.1	806.85	12.4	801.55	802.00	-10.3	41,595	-0.02%
2024/05/09	0	800.00	1.6	801.10	796.00	-1.5	41,926	0.00%
2024/05/08	2.5	797.59	3.6	798.36	802.00	-1.1	42,249	0.00%
2024/05/07	4.8	795.75	14.4	796.66	800.00	-9.7	42,488	-0.02%
2024/05/06	3.1	789.38	10.2	791.20	786.00	-7.1	42,386	-0.02%
2024/05/03	6.1	778.51	12	783.75	780.00	-5.9	42,528	-0.01%
2024/05/02	20.8	777.04	4	779.25	772.00	16.8	42,896	0.04%
2024/04/30	0.1	795.71	16.6	799.74	790.00	-16.5	42,664	-0.04%
2024/04/29	0	789.68	10.7	791.22	795.00	-10.7	42,697	-0.03%
2024/04/26	1.3	786.89	17.9	785.90	782.00	-16.6	43,335	-0.04%
2024/04/25	10.3	767.99	3.3	765.54	766.00	7	45,474	0.02%
2024/04/24	4.1	781.24	24.4	779.91	783.00	-20.3	45,451	-0.04%
2024/04/23	2.3	755.97	8.9	755.56	754.00	-6.6	45,504	-0.01%
2024/04/22	10.1	746.49	6.8	749.80	742.00	3.4	45,451	0.01%
2024/04/19	99.3	758.08	15.4	757.63	750.00	83.9	45,029	0.19%
2024/04/18	8.5	800.71	8.4	803.27	804.00	0.1	43,123	0.00%
2024/04/17	12.6	800.70	8.3	802.04	804.00	4.3	42,797	0.01%
2024/04/16	39.6	790.40	5.5	791.25	788.00	34.1	42,440	0.08%
2024/04/15	61.5	808.76	4.4	807.84	806.00	57.1	41,990	0.14%
2024/04/12	8.1	821.86	12.4	822.64	818.00	-4.2	41,638	-0.01%
2024/04/11	12.6	816.21	7.3	815.87	820.00	5.3	41,415	0.01%
2024/04/10	8.5	813.21	9.4	815.48	815.00	-0.9	41,251	0.00%
2024/04/09	21.4	814.08	94.7	814.38	819.00	-73.4	41,412	-0.18%
2024/04/08	10.7	788.49	6.4	787.39	783.00	4.4	40,900	0.01%
2024/04/03	6.6	781.01	5	781.60	780.00	1.6	40,670	0.00%
2024/04/02	6.2	787.44	11.7	786.90	790.00	-5.5	40,580	-0.01%
2024/04/01	4.4	771.23	0.1	775.00	770.00	4.4	40,503	0.01%
2024/03/29	14.2	776.78	18.7	778.05	779.00	-4.6	40,421	-0.01%
2024/03/28	6.4	770.51	7.3	772.01	769.00	-0.8	40,274	0.00%
2024/03/27	10.4	781.48	2.2	781.53	779.00	8.2	40,132	0.02%
2024/03/26	3.3	784.31	7.9	786.61	782.00	-4.6	40,235	-0.01%
2024/03/25	3.2	785.54	1.6	780.38	780.00	1.6	40,186	0.00%
2024/03/22	4.1	783.15	11.1	786.60	785.00	-7	40,326	-0.02%
2024/03/21	19.7	779.22	17.4	779.00	784.00	2.3	40,250	0.01%
2024/03/20	5.7	758.12	1.1	761.05	758.00	4.6	40,390	0.01%
2024/03/19	3.4	757.59	7	759.29	762.00	-3.6	40,358	-0.01%
2024/03/18	19.6	759.75	13.2	760.68	764.00	6.4	40,239	0.02%
2024/03/15	30	764.88	11.1	772.34	753.00	18.9	40,003	0.05%
2024/03/14	8.7	779.79	9.3	780.01	784.00	-0.7	39,238	0.00%
2024/03/13	3.5	780.83	13	780.99	779.00	-9.6	39,097	-0.02%
2024/03/12	32.4	761.58	21.4	761.91	770.00	10.9	38,832	0.03%
2024/03/11	19.3	766.94	12.6	771.27	766.00	6.7	38,223	0.02%
2024/03/08	19.9	789.53	25.7	787.27	784.00	-5.8	37,515	-0.02%
2024/03/07	14.4	762.54	19.2	761.41	760.00	-4.8	36,513	-0.01%
2024/03/06	8.1	731.35	1.3	730.22	735.00	6.8	35,786	0.02%
2024/03/05	5.7	732.95	28.2	734.53	730.00	-22.5	35,845	-0.06%
2024/03/04	10.3	722.28	78	719.79	725.00	-67.7	35,187	-0.19%
2024/03/01	3	690.98	6.1	695.80	689.00	-3	34,147	-0.01%
2024/02/29	8.9	689.81	5.5	694.20	690.00	3.4	34,066	0.01%
2024/02/27	4.6	695.71	11	698.27	698.00	-6.4	33,328	-0.02%
2024/02/26	7.2	697.45	6.7	698.32	698.00	0.6	33,020	0.00%
2024/02/23	2.2	697.01	10	700.29	697.00	-7.9	32,906	-0.02%
2024/02/22	5.1	689.81	8.3	690.65	692.00	-3.2	32,731	-0.01%
2024/02/21	7.4	679.28	2.3	680.89	681.00	5.1	32,546	0.02%
2024/02/20	6.3	683.77	7.3	682.10	687.00	-1	32,404	0.00%
2024/02/19	3.4	677.69	8	679.28	678.00	-4.5	32,373	-0.01%
2024/02/16	8.9	686.87	2.2	687.42	683.00	6.6	32,637	0.02%
2024/02/15	54.8	706.60	54.5	699.25	697.00	0.3	32,260	0.00%
2024/02/05	7.6	643.28	18.5	644.88	646.00	-10.9	31,111	-0.04%
2024/02/02	1.2	629.23	10.5	632.62	635.00	-9.3	30,594	-0.03%
2024/02/01	22.8	621.39	5.2	627.10	628.00	17.6	30,374	0.06%
2024/01/31	21.1	630.81	7.1	632.99	628.00	14	29,881	0.05%
2024/01/30	5.8	643.47	1.1	644.13	642.00	4.7	29,440	0.02%
2024/01/29	1.2	644.87	9.5	646.39	648.00	-8.3	29,324	-0.03%
2024/01/26	4.2	643.75	11.4	644.22	644.00	-7.1	29,119	-0.02%
2024/01/25	2.5	639.28	34.4	638.40	642.00	-31.9	28,924	-0.11%
2024/01/24	0.1	626.00	4.7	628.28	627.00	-4.6	28,285	-0.02%
2024/01/23	4	625.49	12.4	625.92	628.00	-8.4	28,269	-0.03%
2024/01/22	7.8	627.81	8.9	628.90	626.00	-1.1	27,943	0.00%
2024/01/19	19.5	620.73	141.1	621.23	626.00	-121.5	27,121	-0.45%	大賣/鉅額交易
2024/01/18	0	0.00	13.6	587.77	588.00	-13.6	24,908	-0.05%
2024/01/17	3.2	579.09	5	581.00	581.00	-1.8	24,732	-0.01%
2024/01/16	5.2	580.61	4	584.51	580.00	1.2	24,272	0.00%
2024/01/15	2	588.99	5.1	588.46	586.00	-3.1	24,197	-0.01%
2024/01/12	1.1	582.30	2.7	582.80	584.00	-1.5	24,611	-0.01%
2024/01/11	0.1	584.97	4.2	588.15	586.00	-4	24,717	-0.02%
2024/01/10	1.9	581.64	3.8	585.53	584.00	-1.9	24,757	-0.01%
2024/01/09	3	585.67	15.1	586.51	586.00	-12.1	24,846	-0.05%
2024/01/08	0.1	583.00	2.9	583.45	583.00	-2.9	24,802	-0.01%
2024/01/05	11.2	575.96	0	577.00	576.00	11.2	25,025	0.04%
2024/01/04	8	578.00	0.1	580.00	580.00	7.9	25,291	0.03%
2024/01/03	25.6	578.46	2	578.00	578.00	23.6	25,813	0.09%
2024/01/02	1.1	591.69	5.5	591.27	593.00	-4.4	25,450	-0.02%
2023/12/29	1.1	589.17	14.4	591.98	593.00	-13.4	25,432	-0.05%
2023/12/28	0.9	591.00	34.1	590.52	593.00	-33.1	25,597	-0.13%
2023/12/27	0.5	588.17	23.5	589.45	592.00	-23	25,414	-0.09%
2023/12/26	0.1	584.21	17.6	583.89	586.00	-17.5	25,282	-0.07%
2023/12/25	0.3	581.00	11.6	583.05	581.00	-11.3	25,343	-0.04%
2023/12/22	0	0.00	6.6	580.89	582.00	-6.6	25,464	-0.03%
2023/12/21	7.1	576.21	3.2	577.01	577.00	4	25,591	0.02%
2023/12/20	1.2	583.27	2.3	584.87	585.00	-1	25,461	0.00%
2023/12/19	3.1	582.69	7.2	586.59	585.00	-4.1	25,310	-0.02%
2023/12/18	5.1	578.59	9	583.00	585.00	-4	25,370	-0.02%
2023/12/15	1.1	581.09	5.2	584.54	585.00	-4	25,345	-0.02%
2023/12/14	0.1	578.39	28.3	580.34	582.00	-28.2	24,755	-0.11%
2023/12/13	4.3	576.78	0	0.00	577.00	4.3	24,710	0.02%
2023/12/12	4	578.00	9.9	579.53	578.00	-5.9	25,035	-0.02%
2023/12/11	4	572.00	6.3	573.02	574.00	-2.3	24,831	-0.01%
2023/12/08	3.2	572.97	16.8	575.61	570.00	-13.6	24,645	-0.06%
2023/12/07	10.4	567.42	2.1	572.76	566.00	8.3	24,353	0.03%
2023/12/06	8	568.76	7	571.43	570.00	1	24,250	0.00%
2023/12/05	6.7	568.43	2.1	569.51	570.00	4.6	24,146	0.02%
2023/12/04	8.5	573.50	5	578.40	574.00	3.5	24,120	0.01%
2023/12/01	2.1	578.95	4.7	577.33	579.00	-2.6	23,907	-0.01%
2023/11/30	4.1	572.50	10.2	576.56	577.00	-6.1	23,643	-0.03%
2023/11/29	16.5	572.23	12.2	575.94	574.00	4.3	23,015	0.02%
2023/11/28	5.3	568.70	3.1	571.45	575.00	2.2	22,828	0.01%
2023/11/27	11.8	569.97	1.2	568.15	568.00	10.6	23,063	0.05%
2023/11/24	8.1	575.25	1	575.00	575.00	7	23,006	0.03%
2023/11/23	0.2	575.00	5	577.59	578.00	-4.9	23,014	-0.02%
2023/11/22	16.4	575.52	3.1	578.97	577.00	13.3	22,923	0.06%
2023/11/21	13.7	584.60	23.6	584.40	585.00	-9.9	22,959	-0.04%
2023/11/20	5.5	576.56	3.2	576.67	577.00	2.3	22,748	0.01%
2023/11/17	1.9	579.48	1.9	581.53	580.00	0	22,725	0.00%
2023/11/16	0	0.00	13.4	580.68	583.00	-13.4	22,602	-0.06%
2023/11/15	5.4	578.35	29.1	581.41	581.00	-23.7	22,408	-0.11%
2023/11/14	1	574.93	12	573.84	572.00	-11	21,864	-0.05%
2023/11/13	6	572.66	36.2	574.72	571.00	-30.1	21,885	-0.14%
2023/11/10	0	555.00	16.2	555.38	557.00	-16.1	21,625	-0.07%
2023/11/09	0	554.00	3.1	555.97	557.00	-3.1	21,644	-0.01%
2023/11/08	2	551.53	7	556.01	556.00	-5	21,773	-0.02%
2023/11/07	0	0.00	9.2	553.30	555.00	-9.2	21,811	-0.04%
2023/11/06	4.2	551.49	22.2	555.02	550.00	-18	21,863	-0.08%
2023/11/03	1	546.00	9.9	547.68	549.00	-8.9	21,616	-0.04%
2023/11/02	11	541.01	60.3	540.93	547.00	-49.3	21,676	-0.23%
2023/11/01	8.6	529.64	2.1	530.90	528.00	6.5	21,426	0.03%
2023/10/31	7	529.52	1	528.00	529.00	6	21,637	0.03%
2023/10/30	8.3	530.34	3	530.67	532.00	5.3	21,635	0.02%
2023/10/27	3.4	533.09	0.2	534.00	533.00	3.3	21,549	0.02%
2023/10/26	49.9	532.05	34	534.76	531.00	15.9	21,691	0.07%
2023/10/25	4.2	546.05	8.1	550.11	544.00	-3.9	21,530	-0.02%
2023/10/24	7.2	542.90	1	540.00	544.00	6.2	21,458	0.03%
2023/10/23	20.2	545.56	9	551.67	544.00	11.2	21,430	0.05%
2023/10/20	10.1	552.93	39.5	552.32	556.00	-29.4	21,377	-0.14%
2023/10/19	1.3	544.77	3.1	545.65	546.00	-1.8	21,032	-0.01%
2023/10/18	12.4	542.97	2.4	543.35	540.00	10	21,428	0.05%
2023/10/17	1	548.00	8.8	551.28	551.00	-7.8	21,240	-0.04%
2023/10/16	8.7	543.64	6.1	544.02	545.00	2.6	21,309	0.01%
2023/10/13	1.1	550.00	25.6	550.97	553.00	-24.5	21,326	-0.12%
2023/10/12	1	546.00	11.1	547.45	550.00	-10.1	21,037	-0.05%
2023/10/11	0	541.23	26.3	542.44	544.00	-26.2	20,854	-0.13%
2023/10/06	2	532.00	7.5	531.26	532.00	-5.5	20,500	-0.03%
2023/10/05	2.1	523.05	3.4	527.98	528.00	-1.3	20,505	-0.01%
2023/10/04	14.9	521.09	0	521.00	520.00	14.9	20,386	0.07%
2023/10/03	1.1	531.88	4.1	531.49	529.00	-3	20,221	-0.01%
2023/10/02	1.2	532.01	6.8	532.42	533.00	-5.6	20,293	-0.03%
2023/09/28	2.9	523.31	1.1	522.14	523.00	1.8	20,345	0.01%
2023/09/27	3.2	519.76	1.6	520.44	522.00	1.6	20,265	0.01%
2023/09/26	25	520.24	1.1	520.19	519.00	23.9	20,271	0.12%
2023/09/25	4.2	526.02	1.3	527.21	525.00	2.9	20,079	0.01%
2023/09/22	18.4	523.48	1	523.00	522.00	17.4	20,171	0.09%
2023/09/21	40.2	527.72	22.1	528.91	527.00	18.1	19,970	0.09%
2023/09/20	14.4	536.41	2	537.00	535.00	12.4	19,742	0.06%
2023/09/19	20.2	538.79	1.1	539.09	538.00	19.1	19,690	0.10%
2023/09/18	36.4	543.04	6.1	544.52	540.00	30.3	19,827	0.15%
2023/09/15	5	549.99	15.1	553.97	558.00	-10.1	19,578	-0.05%
2023/09/14	20.1	547.00	13.9	547.76	550.00	6.2	19,139	0.03%
2023/09/13	2.1	542.12	16.1	543.64	541.00	-14	19,092	-0.07%
2023/09/12	5.3	539.37	0.7	539.99	544.00	4.6	19,458	0.02%
2023/09/11	23.3	536.87	4.2	536.10	536.00	19.1	19,647	0.10%
2023/09/08	26.4	537.36	1	537.06	539.00	25.4	19,796	0.13%
2023/09/07	17.9	543.69	1	546.00	542.00	16.9	20,476	0.08%
2023/09/06	6	550.34	1	550.00	550.00	5	20,571	0.02%
2023/09/05	8.1	551.02	0	0.00	552.00	8.1	20,653	0.04%
2023/09/04	0	554.63	10	555.10	557.00	-10	20,834	-0.05%
2023/09/01	8.2	543.20	11.2	548.05	548.00	-3	21,135	-0.01%
2023/08/31	20.8	550.79	8	550.00	549.00	12.8	21,244	0.06%
2023/08/30	2.1	557.46	11.2	558.45	555.00	-9.1	20,850	-0.04%
2023/08/29	6.3	550.95	9.1	549.57	552.00	-2.8	21,101	-0.01%
2023/08/28	7	552.00	0.3	550.24	549.00	6.7	21,334	0.03%
2023/08/25	28.3	549.09	0	0.00	546.00	28.3	22,536	0.13%
2023/08/24	0	563.00	23.3	562.19	564.00	-23.3	22,803	-0.10%
2023/08/23	14	549.93	30.3	548.44	552.00	-16.3	23,325	-0.07%
2023/08/22	5.1	540.81	3.1	541.65	541.00	2	24,576	0.01%
2023/08/21	6.5	536.23	4	536.00	537.00	2.5	25,396	0.01%
2023/08/18	5.3	540.89	8	542.50	539.00	-2.7	25,437	-0.01%
2023/08/17	15.2	544.31	4	543.00	544.00	11.2	25,471	0.04%
2023/08/16	9.8	538.11	1	542.00	542.00	8.8	25,376	0.03%
2023/08/15	30.1	543.07	2	542.50	542.00	28.1	25,440	0.11%
2023/08/14	7	539.08	0.1	540.00	541.00	6.9	25,923	0.03%
2023/08/11	5.9	548.94	0.4	551.57	546.00	5.5	26,265	0.02%
2023/08/10	3.3	551.71	3.2	552.31	551.00	0.1	26,324	0.00%
2023/08/09	6.4	553.43	2	554.00	554.00	4.4	26,248	0.02%
2023/08/08	4.5	553.80	3.1	553.03	552.00	1.4	26,315	0.01%
2023/08/07	1	557.07	1	559.01	558.00	0	26,222	0.00%
2023/08/04	27	554.07	2.1	555.00	554.00	24.9	26,296	0.09%
2023/08/02	5	560.67	0.1	562.00	561.00	4.9	26,129	0.02%
2023/08/01	0.5	566.96	2	567.50	567.00	-1.5	25,890	-0.01%
2023/07/31	5.4	562.11	5	563.80	565.00	0.4	25,744	0.00%
2023/07/28	1.5	567.14	0.2	571.00	567.00	1.3	25,560	0.01%
2023/07/27	0.7	568.01	9	568.22	569.00	-8.3	25,440	-0.03%
2023/07/26	1.3	565.20	0.1	568.00	566.00	1.2	25,492	0.00%
2023/07/25	4.8	563.69	11.2	565.40	569.00	-6.3	25,684	-0.02%
2023/07/24	10.5	558.93	4.2	561.96	558.00	6.3	25,850	0.02%
2023/07/21	37.2	560.32	10.1	560.91	560.00	27.1	25,950	0.10%
2023/07/20	7.4	579.91	1	580.02	579.00	6.4	25,786	0.02%
2023/07/19	11.1	584.88	10.5	583.61	581.00	0.7	25,816	0.00%
2023/07/18	10.4	583.98	0.6	584.50	581.00	9.8	25,858	0.04%
2023/07/17	2.2	587.45	3.4	590.39	591.00	-1.2	25,796	0.00%
2023/07/14	0	588.00	40.2	590.40	591.00	-40.2	25,918	-0.16%
2023/07/13	13.5	588.11	25.4	587.59	585.00	-11.9	25,786	-0.05%
2023/07/12	0.1	575.50	3	575.77	578.00	-2.9	25,606	-0.01%
2023/07/11	4	570.03	17.1	574.33	577.00	-13.1	25,648	-0.05%
2023/07/10	10.2	566.20	6	570.17	565.00	4.2	25,775	0.02%
2023/07/07	9.1	565.90	6	569.49	565.00	3.1	25,865	0.01%
2023/07/06	27.9	570.11	0	569.00	565.00	27.9	25,930	0.11%
2023/07/05	4.1	581.72	2.2	584.22	582.00	1.9	25,578	0.01%
2023/07/04	21.1	581.15	18.2	583.01	585.00	2.9	25,472	0.01%
2023/07/03	2.3	578.87	10.1	578.41	579.00	-7.8	25,609	-0.03%
2023/06/30	3.3	569.39	4.1	574.41	576.00	-0.8	25,755	0.00%
2023/06/29	15.1	576.90	5.2	576.66	573.00	9.9	25,697	0.04%
2023/06/28	4.4	573.56	0	0.00	574.00	4.4	25,703	0.02%
2023/06/27	7.9	570.71	3	575.00	572.00	4.9	25,687	0.02%
2023/06/26	6.8	575.67	0.1	576.00	574.00	6.7	25,597	0.03%
2023/06/21	9	579.78	7.1	581.82	581.00	1.9	25,510	0.01%
2023/06/20	9.6	581.32	1.3	583.38	583.00	8.4	25,594	0.03%
2023/06/19	14.1	583.01	0	0.00	583.00	14.1	26,029	0.05%
2023/06/16	8.2	584.51	35.4	585.30	589.00	-27.2	26,095	-0.10%
2023/06/15	1.2	589.90	2.5	590.56	591.00	-1.3	25,657	0.00%
2023/06/14	6.5	588.67	10.2	589.96	590.00	-3.7	25,753	-0.01%
2023/06/13	1.8	590.14	48.6	591.38	593.00	-46.8	25,726	-0.18%
2023/06/12	4.1	572.98	23.5	573.41	574.00	-19.4	25,178	-0.08%
2023/06/09	0	0.00	14.1	564.78	565.00	-14.1	25,079	-0.06%
2023/06/08	9.3	562.67	9.1	563.80	559.00	0.2	25,120	0.00%
2023/06/07	9	564.33	19.6	565.04	568.00	-10.6	25,136	-0.04%
2023/06/06	2	557.00	10.4	559.32	560.00	-8.4	25,036	-0.03%
2023/06/05	13.3	556.53	4.2	555.80	555.00	9	25,107	0.04%
2023/06/02	13.5	561.90	32.2	560.95	562.00	-18.7	25,241	-0.07%
2023/06/01	31.4	551.04	10	551.70	551.00	21.4	25,103	0.09%
2023/05/31	9.6	557.21	11.7	555.34	558.00	-2.2	25,083	-0.01%
2023/05/30	13	565.23	7.3	565.82	566.00	5.7	24,007	0.02%
2023/05/29	13.1	567.22	26.4	569.63	568.00	-13.3	23,997	-0.06%
2023/05/26	23	564.69	87.4	565.63	566.00	-64.4	23,782	-0.27%
2023/05/25	5	542.20	45.8	540.34	543.00	-40.8	22,609	-0.18%
2023/05/24	5.5	524.56	0.1	525.14	525.00	5.4	21,955	0.02%
2023/05/23	2	527.00	4.4	527.93	530.00	-2.4	21,862	-0.01%
2023/05/22	1.2	529.02	4.2	530.93	531.00	-3	21,870	-0.01%
2023/05/19	1	531.00	24.2	532.11	532.00	-23.2	22,050	-0.11%
2023/05/18	0	528.00	19.2	530.61	530.00	-19.2	22,015	-0.09%
2023/05/17	0	0.00	155	514.21	519.00	-155	22,326	-0.69%	大賣/鉅額交易
2023/05/16	3	503.33	18.1	505.50	505.00	-15.1	22,000	-0.07%
2023/05/15	2.2	496.79	0	0.00	495.50	2.2	22,027	0.01%
2023/05/12	17.3	500.52	9	499.67	496.00	8.3	22,278	0.04%
2023/05/11	17.3	500.52	9	499.67	499.00	8.3	22,285	0.04%
2023/05/10	15.8	502.53	1	503.00	503.00	14.8	22,646	0.07%
2023/05/09	0.1	506.18	13.3	507.53	510.00	-13.2	22,723	-0.06%
2023/05/08	4.3	505.18	6.3	507.54	504.00	-2	22,966	-0.01%
2023/05/05	0.2	499.98	5	500.00	500.00	-4.8	23,305	-0.02%
2023/05/04	4.2	498.48	3	498.66	498.00	1.2	23,897	0.00%
2023/05/03	3.2	496.86	0	497.00	496.00	3.2	24,239	0.01%
2023/05/02	1.7	500.01	2	500.25	501.00	-0.3	25,256	0.00%
2023/04/28	5.4	499.81	3.1	500.80	502.00	2.3	27,073	0.01%
2023/04/27	8.3	491.48	1.3	490.85	493.50	6.9	27,121	0.03%
2023/04/26	11.9	492.66	2	492.02	491.50	9.8	27,201	0.04%
2023/04/25	14.2	501.94	3	501.00	498.00	11.2	27,974	0.04%
2023/04/24	1.7	506.35	4.2	507.00	507.00	-2.5	27,708	-0.01%
2023/04/21	6.1	516.46	7.1	516.11	511.00	-1	27,776	0.00%
2023/04/20	7.2	513.83	6	513.66	513.00	1.2	27,903	0.00%
2023/04/19	10.8	511.58	2.2	510.11	510.00	8.6	28,393	0.03%
2023/04/18	2.5	516.02	1	519.00	515.00	1.5	28,390	0.01%
2023/04/17	2.3	515.09	16.2	518.64	520.00	-13.9	28,529	-0.05%
2023/04/14	6.1	517.61	12.6	517.65	516.00	-6.5	28,605	-0.02%
2023/04/13	15.1	513.46	4	513.26	510.00	11.1	28,552	0.04%
2023/04/12	14.1	519.81	7	520.00	520.00	7.1	28,488	0.02%
2023/04/11	25.4	523.47	4.5	525.23	524.00	20.9	28,475	0.07%
2023/04/10	3	530.00	2.7	530.31	529.00	0.4	28,640	0.00%
2023/04/07	1	530.99	1.2	529.27	531.00	-0.1	28,687	0.00%
2023/04/06	5.1	526.83	8.1	529.99	530.00	-3	28,691	-0.01%
2023/03/31	11	535.18	8.4	536.42	533.00	2.6	28,682	0.01%
2023/03/30	1	532.02	6.7	534.53	535.00	-5.7	28,524	-0.02%
2023/03/29	1.1	528.82	8	528.00	530.00	-6.9	28,807	-0.02%
2023/03/28	9.9	525.17	0.1	526.06	525.00	9.8	29,037	0.03%
2023/03/27	11.4	532.90	10.2	533.18	531.00	1.2	29,101	0.00%
2023/03/24	1.1	537.83	3.6	537.28	539.00	-2.5	29,626	-0.01%
2023/03/23	2.8	531.15	20.1	536.71	538.00	-17.3	29,664	-0.06%
2023/03/22	21.2	528.66	39.9	529.24	533.00	-18.7	29,729	-0.06%
2023/03/21	9.3	514.96	4.1	516.41	517.00	5.2	29,578	0.02%
2023/03/20	2.5	511.35	5	515.00	512.00	-2.5	29,623	-0.01%
2023/03/17	2.5	515.59	13	515.57	518.00	-10.5	29,857	-0.04%
2023/03/16	7.1	505.92	5.2	507.62	505.00	1.9	29,759	0.01%
2023/03/15	21.2	513.24	12	513.75	511.00	9.2	30,002	0.03%
2023/03/14	8.7	511.99	6	512.67	510.00	2.7	30,291	0.01%
2023/03/13	5.5	513.71	9.1	514.01	516.00	-3.6	30,423	-0.01%
2023/03/10	15.5	513.26	0.6	512.82	513.00	14.9	30,537	0.05%
2023/03/09	9.1	524.99	4.5	524.13	522.00	4.6	30,832	0.01%
2023/03/08	9.3	519.79	3.1	520.60	521.00	6.2	31,424	0.02%
2023/03/07	7.1	524.98	22	522.82	524.00	-15	31,652	-0.05%
2023/03/06	9.1	521.66	5.3	521.42	521.00	3.8	31,886	0.01%
2023/03/03	1.8	516.77	1.5	522.25	516.00	0.3	32,186	0.00%
2023/03/02	0	519.00	4	520.00	519.00	-4	32,254	-0.01%
2023/03/01	4.4	512.97	6.1	517.08	522.00	-1.7	32,536	-0.01%
2023/02/24	5	518.30	8	522.63	511.00	-3	32,498	-0.01%
2023/02/23	5.1	516.73	1.1	516.05	518.00	4	32,298	0.01%
2023/02/22	10.2	506.81	2.1	507.57	507.00	8.1	32,473	0.02%
2023/02/21	0.6	514.98	0.2	515.00	516.00	0.4	32,815	0.00%
2023/02/20	9.8	516.00	4	516.25	517.00	5.8	34,018	0.02%
2023/02/17	17.6	518.63	4.8	517.49	518.00	12.9	35,571	0.04%
2023/02/16	5.5	526.28	8.7	527.83	528.00	-3.2	36,136	-0.01%
2023/02/15	44.9	526.23	9.6	525.47	525.00	35.4	36,969	0.10%
2023/02/14	0.6	542.83	5.8	544.86	545.00	-5.2	36,474	-0.01%
2023/02/13	1.8	539.59	1.5	540.19	541.00	0.3	36,980	0.00%
2023/02/10	1.1	544.82	14.8	543.19	545.00	-13.7	37,131	-0.04%
2023/02/09	3.1	538.97	10.6	539.45	540.00	-7.5	37,247	-0.02%
2023/02/08	8	538.00	26.5	538.34	540.00	-18.5	37,407	-0.05%
2023/02/07	3.5	524.14	3.3	525.64	523.00	0.1	37,484	0.00%
2023/02/06	18.9	528.51	12.1	530.58	526.00	6.8	37,468	0.02%
2023/02/03	8.1	538.88	37.6	540.40	542.00	-29.5	37,646	-0.08%
2023/02/02	3.3	538.05	37.4	539.41	540.00	-34.2	37,759	-0.09%
2023/02/01	12.7	525.12	15.8	529.06	530.00	-3.1	37,711	-0.01%
2023/01/31	16.3	529.58	9.4	529.98	522.00	6.9	37,910	0.02%
2023/01/30	7.1	538.58	91.2	538.62	543.00	-84.1	37,683	-0.22%
2023/01/17	3.1	501.63	12.4	501.81	503.00	-9.3	36,883	-0.03%
2023/01/16	5.1	504.39	15.2	504.70	505.00	-10.1	37,198	-0.03%
2023/01/13	4.8	500.46	84.8	502.73	500.00	-80	37,224	-0.21%
2023/01/12	1	485.02	5.8	485.97	486.50	-4.8	36,813	-0.01%
2023/01/11	1	487.46	7.5	483.55	484.50	-6.5	37,236	-0.02%
2023/01/10	0.1	484.00	42.1	485.15	486.00	-42.1	37,553	-0.11%
2023/01/09	6.2	477.29	35.4	473.33	481.00	-29.2	37,698	-0.08%
2023/01/06	2.1	456.86	1.2	458.87	458.50	0.9	37,829	0.00%
2023/01/05	0.1	456.72	10.1	457.15	458.50	-9.9	38,114	-0.03%
2023/01/04	2.1	453.84	5.9	453.01	449.50	-3.8	38,613	-0.01%
2023/01/03	7	445.53	5.6	450.53	453.00	1.4	39,888	0.00%
2022/12/30	6.6	452.55	11.3	453.13	448.50	-4.7	40,170	-0.01%
2022/12/29	9.5	445.13	1	448.50	446.00	8.5	40,314	0.02%
2022/12/28	13.2	448.62	2	450.50	451.00	11.2	40,705	0.03%
2022/12/27	3.5	459.07	1.1	461.00	457.00	2.4	40,835	0.01%
2022/12/26	3.8	455.38	0.5	455.67	456.50	3.3	41,264	0.01%
2022/12/23	19.1	456.47	4.2	456.36	455.00	14.9	41,920	0.04%
2022/12/22	33.2	467.09	10.3	467.79	468.00	22.9	42,189	0.05%
2022/12/21	16	459.59	4.2	459.70	459.00	11.9	42,527	0.03%
2022/12/20	15.9	460.06	40.3	463.59	457.50	-24.4	42,340	-0.06%
2022/12/19	11.5	466.99	1	467.50	466.50	10.5	42,359	0.02%
2022/12/16	40.7	468.22	4	470.63	471.00	36.7	42,503	0.09%
2022/12/15	1.1	475.23	4.2	480.43	480.50	-3.1	42,205	-0.01%
2022/12/14	8.4	475.75	17.7	478.35	480.50	-9.3	42,204	-0.02%
2022/12/13	31.4	472.93	13	473.65	471.50	18.4	42,024	0.04%
2022/12/12	11.6	475.63	7	475.21	475.00	4.6	41,755	0.01%
2022/12/09	13.3	479.14	17.7	479.67	481.50	-4.4	42,057	-0.01%
2022/12/08	8	471.04	3.1	471.08	471.50	4.8	42,010	0.01%
2022/12/07	24.6	479.11	18.3	479.65	475.00	6.3	41,933	0.02%
2022/12/06	15.7	483.64	8	486.00	478.00	7.7	41,599	0.02%
2022/12/05	21.1	492.57	8	496.38	489.00	13.1	41,283	0.03%
2022/12/02	11.7	492.79	2	493.53	492.50	9.6	41,276	0.02%
2022/12/01	13.7	501.68	22.6	503.29	498.50	-8.9	41,382	-0.02%
2022/11/30	7.3	487.84	12	489.12	490.00	-4.8	40,964	-0.01%
2022/11/29	12.5	480.90	10.5	482.43	487.00	1.9	40,277	0.00%
2022/11/28	25.3	485.18	12.5	485.79	480.50	12.8	40,140	0.03%
2022/11/25	3.2	495.78	35.9	496.90	498.00	-32.7	40,144	-0.08%
2022/11/24	6.3	494.30	16.1	494.14	496.00	-9.8	40,134	-0.02%
2022/11/23	10.1	492.84	7.8	492.02	492.00	2.3	40,081	0.01%
2022/11/22	24.8	487.18	37.4	487.62	491.00	-12.5	39,966	-0.03%
2022/11/21	10.7	485.66	11	484.33	482.00	-0.2	39,560	0.00%
2022/11/18	11.3	489.89	11.8	490.26	487.00	-0.5	39,221	0.00%
2022/11/17	12.3	481.02	8.4	482.36	485.00	3.9	38,864	0.01%
2022/11/16	31	487.71	44.5	486.75	487.00	-13.5	38,432	-0.04%
2022/11/15	35.7	476.41	73.5	471.23	480.00	-37.8	37,352	-0.10%
2022/11/14	7.1	444.50	16.6	447.76	445.00	-9.6	35,699	-0.03%
2022/11/11	14.1	439.63	176.8	438.08	441.50	-162.8	34,964	-0.47%	大賣/鉅額交易
2022/11/10	18.4	408.20	5.1	408.79	407.50	13.2	34,084	0.04%
2022/11/09	20	408.61	41.8	411.54	417.00	-21.8	33,896	-0.06%
2022/11/08	4.2	398.50	23.1	397.75	399.00	-18.9	33,380	-0.06%
2022/11/07	5.2	390.11	18.9	390.59	390.00	-13.8	33,175	-0.04%
2022/11/04	32.4	379.94	25.8	381.84	382.00	6.6	32,981	0.02%
2022/11/03	56.3	384.76	8.1	384.28	384.00	48.2	32,855	0.15%
2022/11/02	10.7	394.02	10.4	393.16	395.00	0.3	32,546	0.00%
2022/11/01	9.4	390.44	15.5	390.23	391.50	-6.1	32,493	-0.02%
2022/10/31	12.2	384.32	19.4	386.03	390.00	-7.2	32,349	-0.02%
2022/10/28	44.4	377.42	18.1	376.46	379.50	26.3	32,143	0.08%
2022/10/27	23.4	386.75	23.2	385.74	385.50	0.1	31,934	0.00%
2022/10/26	4.1	375.49	17.5	375.29	376.00	-13.4	31,837	-0.04%
2022/10/25	86.4	375.03	13.6	376.59	371.00	72.8	31,259	0.23%
2022/10/24	18.5	389.85	3.1	393.11	387.00	15.4	30,471	0.05%
2022/10/21	9.7	391.13	41	392.29	389.50	-31.3	30,258	-0.10%
2022/10/20	26.3	389.72	11.1	389.59	397.50	15.2	29,946	0.05%
2022/10/19	26.2	398.13	7	400.16	395.50	19.2	29,365	0.07%
2022/10/18	37.3	405.66	11.2	404.50	407.00	26.1	28,847	0.09%
2022/10/17	30.1	398.50	5	399.11	397.00	25.1	28,600	0.09%
2022/10/14	14.2	412.30	30.6	413.44	412.00	-16.4	28,282	-0.06%
2022/10/13	12.3	399.21	4.2	399.53	395.00	8.1	27,964	0.03%
2022/10/12	34.1	398.21	7.2	398.35	397.50	26.9	27,663	0.10%
2022/10/11	82.3	406.39	42	406.72	401.50	40.2	27,423	0.15%
2022/10/07	17.1	440.39	3	445.50	438.00	14.1	26,691	0.05%
2022/10/06	2	449.76	9.4	449.95	451.00	-7.4	26,693	-0.03%
2022/10/05	12.6	445.06	31.2	446.70	445.00	-18.5	26,921	-0.07%
2022/10/04	45.7	429.41	13.7	429.82	429.00	32	26,530	0.12%
2022/10/03	12.7	419.32	8.6	419.07	417.00	4.1	26,223	0.02%
2022/09/30	7.7	425.10	9.9	424.90	422.00	-2.2	26,254	-0.01%
2022/09/29	9.8	436.71	12.2	434.75	435.00	-2.5	26,253	-0.01%
2022/09/28	7.7	440.27	3.5	442.37	438.00	4.2	26,244	0.02%
2022/09/27	0.3	449.53	1	448.00	448.00	-0.7	26,506	0.00%
2022/09/26	16.2	446.84	8.4	448.40	446.50	7.8	26,962	0.03%
2022/09/23	5.1	457.56	5.1	456.50	455.00	0	27,451	0.00%
2022/09/22	4.3	462.51	2	460.00	464.50	2.3	27,727	0.01%
2022/09/21	5.1	470.02	0	0.00	471.00	5.1	27,741	0.02%
2022/09/20	0.2	474.00	5.2	472.51	476.50	-5	27,593	-0.02%
2022/09/19	3.7	468.82	4.2	470.03	467.00	-0.5	27,894	0.00%
2022/09/16	7.2	470.13	2	469.50	472.00	5.2	28,073	0.02%
2022/09/15	2.6	477.37	2	478.25	476.50	0.6	28,147	0.00%
2022/09/14	13.6	480.05	3	482.00	480.00	10.6	28,278	0.04%
2022/09/13	0.3	492.92	4.3	492.81	493.00	-4	28,455	-0.01%
2022/09/12	4.4	488.96	6.4	488.92	486.50	-2	28,749	-0.01%
2022/09/08	2.5	474.22	1	473.00	475.00	1.5	29,113	0.01%
2022/09/07	11.7	475.42	0	0.00	472.50	11.7	29,096	0.04%
2022/09/06	1.5	488.38	2.1	488.27	489.00	-0.6	29,112	0.00%
2022/09/05	0	486.00	0.1	485.50	486.00	-0.1	29,439	0.00%
2022/09/02	15.9	486.93	8	485.25	485.00	7.9	29,720	0.03%
2022/09/01	9.7	493.09	3	493.50	490.50	6.7	29,578	0.02%
2022/08/31	5.5	498.26	3.1	500.62	505.00	2.3	29,198	0.01%
2022/08/30	2.5	498.31	0.1	498.85	496.00	2.4	28,856	0.01%
2022/08/29	10	497.45	2.2	498.50	498.50	7.8	28,778	0.03%
2022/08/26	1.3	512.73	3.3	513.63	512.00	-2	28,629	-0.01%
2022/08/25	2	507.02	1.2	510.00	508.00	0.9	28,769	0.00%
2022/08/24	2.2	504.03	0	505.00	503.00	2.2	29,098	0.01%
2022/08/23	7.2	503.88	3	504.67	504.00	4.1	30,061	0.01%
2022/08/22	5.7	511.17	0	0.00	510.00	5.7	30,315	0.02%
2022/08/19	2	518.04	0	0.00	519.00	2	30,432	0.01%
2022/08/18	5.1	519.42	0.8	520.02	520.00	4.2	30,670	0.01%
2022/08/17	1.1	523.19	4.2	526.18	527.00	-3	30,742	-0.01%
2022/08/16	0.1	524.80	0.5	524.49	525.00	-0.4	30,586	0.00%
2022/08/15	4.1	523.46	4.2	521.96	523.00	-0.1	30,524	0.00%
2022/08/12	1.3	515.23	9.1	516.66	517.00	-7.7	30,547	-0.03%
2022/08/11	0.8	511.88	9.2	512.97	514.00	-8.4	30,704	-0.03%
2022/08/10	10.3	501.14	2.1	501.03	500.00	8.3	30,818	0.03%
2022/08/09	8.2	506.14	2.3	508.70	510.00	6	30,879	0.02%
2022/08/08	3	511.67	2	513.50	512.00	1	30,879	0.00%
2022/08/05	3	514.00	25.3	512.39	516.00	-22.3	31,041	-0.07%
2022/08/04	0.1	499.50	7	500.29	500.00	-6.9	31,033	-0.02%
2022/08/03	3.4	494.71	9.1	496.67	501.00	-5.7	31,051	-0.02%
2022/08/02	15.3	491.96	4.4	491.52	492.00	10.9	31,285	0.03%
2022/08/01	11.3	501.59	3.3	503.09	504.00	8	31,013	0.03%
2022/07/29	0.1	506.24	11.2	508.36	509.00	-11.1	31,151	-0.04%
2022/07/28	4.2	502.52	10.4	505.94	501.00	-6.3	31,006	-0.02%
2022/07/27	3.2	492.09	9.4	497.37	502.00	-6.2	30,718	-0.02%
2022/07/26	5.2	494.09	30.1	492.00	495.00	-24.9	30,869	-0.08%
2022/07/25	4	500.38	2	499.75	499.50	2	31,179	0.01%
2022/07/22	3.1	502.35	3.1	502.66	503.00	0.1	31,681	0.00%
2022/07/21	1.2	496.04	3	500.17	501.00	-1.8	32,190	-0.01%
2022/07/20	3.2	496.92	7.5	498.70	495.00	-4.3	32,415	-0.01%
2022/07/19	26.4	489.01	3	489.83	491.00	23.4	32,545	0.07%
2022/07/18	17.3	495.28	6.1	493.13	495.50	11.2	32,701	0.03%
2022/07/15	4.7	482.78	10.7	487.15	492.50	-6	32,356	-0.02%
2022/07/14	4.3	470.92	10.3	473.62	475.00	-6	31,952	-0.02%
2022/07/13	9.4	468.49	13.2	471.01	470.50	-3.7	31,697	-0.01%
2022/07/12	4.3	451.72	2	452.00	449.50	2.3	31,226	0.01%
2022/07/11	0	463.32	1.2	466.60	462.00	-1.2	31,311	0.00%
2022/07/08	7.3	467.06	6.1	466.72	467.00	1.2	31,263	0.00%
2022/07/07	4	445.68	18.7	449.50	457.50	-14.6	31,229	-0.05%
2022/07/06	11	441.25	10.2	442.13	435.50	0.8	30,937	0.00%
2022/07/05	3.6	439.24	16.3	441.40	446.00	-12.7	30,873	-0.04%
2022/07/04	11.8	444.81	2.1	440.74	440.00	9.7	30,506	0.03%
2022/07/01	27.7	463.99	16.3	461.04	453.50	11.4	30,347	0.04%
2022/06/30	10.9	481.88	11.4	476.56	476.00	-0.5	29,946	0.00%
2022/06/29	6.5	492.15	2.4	496.48	491.00	4.1	29,671	0.01%
2022/06/28	3.3	497.17	0	0.00	497.50	3.3	29,540	0.01%
2022/06/27	5.1	501.13	12.2	500.07	498.50	-7.1	29,972	-0.02%
2022/06/24	5.1	490.40	5.3	490.33	486.50	-0.3	29,589	0.00%
2022/06/23	6	486.93	12.8	486.16	485.50	-6.8	29,563	-0.02%
2022/06/22	12.8	496.59	30.3	495.87	494.50	-17.5	29,273	-0.06%
2022/06/21	3.4	500.15	1.2	504.67	505.00	2.2	29,091	0.01%
2022/06/20	13.7	497.73	15	498.90	498.00	-1.3	28,969	0.00%
2022/06/17	19.8	500.92	8	501.00	501.00	11.8	28,737	0.04%
2022/06/16	3.4	511.61	15.4	512.99	508.00	-12.1	28,369	-0.04%
2022/06/15	14.4	509.68	0	0.00	509.00	14.4	28,692	0.05%
2022/06/14	17	510.16	1	509.00	513.00	16	29,113	0.05%
2022/06/13	18.6	517.06	1.1	516.03	516.00	17.5	29,231	0.06%
2022/06/10	24.5	531.59	4	531.50	530.00	20.5	29,915	0.07%
2022/06/09	2.2	538.24	2	540.00	541.00	0.2	30,121	0.00%
2022/06/08	0	0.00	2.5	542.44	544.00	-2.5	30,495	-0.01%
2022/06/07	33.2	533.19	1	535.00	535.00	32.2	30,939	0.10%
2022/06/06	5.1	540.02	0	0.00	540.00	5.1	31,482	0.02%
2022/06/02	2.3	542.46	0	0.00	540.00	2.3	32,503	0.01%
2022/06/01	3.7	550.55	1.3	551.37	549.00	2.4	33,586	0.01%
2022/05/31	1.2	543.35	8.1	552.74	560.00	-6.9	34,031	-0.02%
2022/05/30	11	541.64	19.6	540.57	547.00	-8.6	33,392	-0.03%
2022/05/27	0.1	525.46	7.1	524.89	530.00	-7.1	33,493	-0.02%
2022/05/26	11.5	516.36	5	514.40	514.00	6.5	34,140	0.02%
2022/05/25	7.4	521.97	9	526.44	524.00	-1.6	35,151	0.00%
2022/05/24	5.6	523.02	1.1	522.29	520.00	4.6	36,006	0.01%
2022/05/23	4.1	531.00	1.1	528.14	528.00	3.1	36,242	0.01%
2022/05/20	5	525.03	13.2	528.71	530.00	-8.1	36,525	-0.02%
2022/05/19	11.9	523.08	13	522.00	522.00	-1.1	36,544	0.00%
2022/05/18	3.1	537.28	2.2	536.68	538.00	0.9	36,409	0.00%
2022/05/17	3.3	528.54	12.2	527.93	530.00	-8.9	36,201	-0.02%
2022/05/16	4.2	518.39	24	521.00	520.00	-19.8	36,213	-0.05%
2022/05/13	5.4	510.17	2	512.48	511.00	3.4	36,226	0.01%
2022/05/12	12.1	511.84	3.1	512.16	505.00	9	36,205	0.02%
2022/05/11	6.7	520.96	2.3	525.06	521.00	4.4	36,111	0.01%
2022/05/10	13.3	509.87	6.1	512.46	518.00	7.3	36,236	0.02%
2022/05/09	9	521.71	10.7	521.49	520.00	-1.7	36,043	0.00%
2022/05/06	14.8	528.55	1	528.00	528.00	13.8	36,311	0.04%
2022/05/05	2.1	541.51	10.2	541.31	542.00	-8.2	36,719	-0.02%
2022/05/04	2.4	531.84	21	533.14	534.00	-18.6	36,878	-0.05%
2022/05/03	9.2	534.77	5	536.20	531.00	4.2	37,474	0.01%
2022/04/29	5.2	541.31	7.1	543.83	538.00	-1.9	37,822	0.00%
2022/04/28	10.8	528.14	6	530.83	531.00	4.8	38,037	0.01%
2022/04/27	30.8	528.72	8.2	528.61	526.00	22.6	38,056	0.06%
2022/04/26	14	546.02	1	544.00	546.00	13	37,799	0.03%
2022/04/25	23.6	549.02	1.3	547.43	547.00	22.3	37,929	0.06%
2022/04/22	14.8	557.98	2	558.00	558.00	12.8	38,201	0.03%
2022/04/21	21.3	565.60	3.2	570.94	565.00	18.1	39,298	0.05%
2022/04/20	2	564.02	5	570.00	570.00	-3	39,626	-0.01%
2022/04/19	4.3	564.62	4	567.00	565.00	0.3	39,813	0.00%
2022/04/18	6.1	561.86	2	560.00	561.00	4.1	40,089	0.01%
2022/04/15	13.6	562.94	0	0.00	562.00	13.6	40,464	0.03%
2022/04/14	13.2	575.02	15	575.13	573.00	-1.8	40,632	0.00%
2022/04/13	4.1	570.81	11.3	571.81	573.00	-7.2	41,201	-0.02%
2022/04/12	10.2	555.31	7	558.57	557.00	3.2	41,763	0.01%
2022/04/11	23	561.61	2	559.03	558.00	21	42,575	0.05%
2022/04/08	6.2	567.50	1	568.96	567.00	5.2	43,114	0.01%
2022/04/07	20.6	569.24	0	0.00	566.00	20.6	42,975	0.05%
2022/04/06	11.4	578.48	2	578.00	578.00	9.4	42,670	0.02%
2022/04/01	11.5	585.47	2.1	588.95	589.00	9.4	42,608	0.02%
2022/03/31	3	595.00	3	597.00	597.00	0	42,383	0.00%
2022/03/30	1	599.00	23.5	599.15	600.00	-22.5	42,190	-0.05%
2022/03/29	1.4	586.86	3.1	587.00	589.00	-1.7	41,780	0.00%
2022/03/28	9.5	582.13	2	582.50	584.00	7.5	41,696	0.02%
2022/03/25	1.1	595.93	8.6	596.74	598.00	-7.5	41,541	-0.02%
2022/03/24	0	0.00	0.3	590.20	591.00	-0.3	41,462	0.00%
2022/03/23	2.2	587.27	12	589.58	590.00	-9.8	41,530	-0.02%
2022/03/22	2.5	582.20	5	579.00	583.00	-2.5	41,462	-0.01%
2022/03/21	6.1	585.35	2.7	586.61	586.00	3.4	41,489	0.01%
2022/03/18	4.9	579.84	2	580.00	581.00	2.9	41,509	0.01%
2022/03/17	3.2	581.22	18.3	578.81	582.00	-15.1	41,034	-0.04%
2022/03/16	24.6	558.59	3	562.33	558.00	21.6	40,193	0.05%
2022/03/15	63.3	559.13	1.1	559.18	558.00	62.2	39,654	0.16%
2022/03/14	27.7	573.97	0	0.00	572.00	27.7	38,771	0.07%
2022/03/11	21.9	576.95	1	579.00	575.00	20.9	38,519	0.05%
2022/03/10	8.1	587.25	13.8	586.19	587.00	-5.6	38,267	-0.01%
2022/03/09	27.8	570.16	3.2	569.20	568.00	24.5	37,892	0.06%
2022/03/08	41	564.93	21.3	561.68	563.00	19.7	37,776	0.05%
2022/03/07	56	578.07	2.4	577.59	576.00	53.6	36,818	0.15%
2022/03/04	32.9	594.94	4.3	595.13	595.00	28.7	36,413	0.08%
2022/03/03	6.4	603.11	1	605.00	602.00	5.4	35,872	0.02%
2022/03/02	9.8	601.30	1	601.00	601.00	8.8	35,752	0.02%
2022/03/01	14.1	603.27	1.1	605.56	604.00	13	35,275	0.04%
2022/02/25	20	603.99	2	604.06	604.00	18	34,503	0.05%
2022/02/24	24.2	613.24	8.6	611.90	604.00	15.6	33,345	0.05%
2022/02/23	8.8	625.44	3.1	626.32	625.00	5.7	32,459	0.02%
2022/02/22	14.8	626.70	1	627.00	627.00	13.8	32,519	0.04%
2022/02/21	13	633.31	0.1	634.00	632.00	12.9	32,286	0.04%
2022/02/18	6.7	637.83	2	638.00	637.00	4.7	32,218	0.01%
2022/02/17	0	644.97	0	0.00	645.00	0	32,220	0.00%
2022/02/16	4	642.00	7.2	644.97	646.00	-3.2	32,177	-0.01%
2022/02/15	3.4	634.45	0	0.00	633.00	3.4	32,021	0.01%
2022/02/14	4.2	636.36	8.1	636.67	637.00	-4	31,963	-0.01%
2022/02/11	2	645.02	5.6	645.67	650.00	-3.6	31,766	-0.01%
2022/02/10	2	643.03	7.2	641.04	649.00	-5.2	31,980	-0.02%
2022/02/09	6.2	631.69	7	633.99	633.00	-0.8	31,733	0.00%
2022/02/08	7.3	630.42	2	641.00	628.00	5.3	31,787	0.02%
2022/02/07	13.3	639.01	3	638.67	635.00	10.3	31,425	0.03%
2022/01/26	6.5	637.54	1	636.03	636.00	5.4	30,649	0.02%
2022/01/25	24.5	641.90	21.1	642.43	641.00	3.4	30,403	0.01%
2022/01/24	2.3	644.72	5.2	646.70	653.00	-2.9	29,800	-0.01%
2022/01/21	15.7	641.01	2	641.00	641.00	13.7	29,444	0.05%
2022/01/20	11.4	649.82	2.1	653.68	651.00	9.3	28,894	0.03%
2022/01/19	7.4	654.18	2.4	655.54	654.00	5	28,369	0.02%
2022/01/18	13.4	671.15	0.3	674.00	662.00	13.1	28,030	0.05%
2022/01/17	0.4	680.02	11.6	683.50	683.00	-11.2	27,585	-0.04%
2022/01/14	10.5	668.07	46.9	669.97	672.00	-36.4	26,825	-0.14%
2022/01/13	3	659.35	11.1	657.00	661.00	-8.1	25,511	-0.03%
2022/01/12	3.1	656.86	7.1	656.96	660.00	-4	25,150	-0.02%
2022/01/11	2.1	641.20	4.7	646.41	651.00	-2.6	24,793	-0.01%
2022/01/10	2	640.01	8.2	640.49	643.00	-6.2	24,559	-0.03%
2022/01/07	8.5	636.22	4.1	638.60	634.00	4.4	24,807	0.02%
2022/01/06	22.4	639.26	5.4	640.88	644.00	17	24,402	0.07%
2022/01/05	19.4	653.69	2.5	658.12	650.00	16.9	23,830	0.07%
2022/01/04	4.1	648.27	34.9	651.39	656.00	-30.8	23,113	-0.13%
2022/01/03	3.1	630.00	24.6	628.59	631.00	-21.5	22,096	-0.10%
2021/12/30	0	615.00	1.2	615.00	615.00	-1.1	21,411	-0.01%
2021/12/29	11	618.09	0.2	616.00	616.00	10.8	21,625	0.05%
2021/12/28	0	0.00	8.8	613.23	615.00	-8.8	21,780	-0.04%
2021/12/27	1	609.00	8.3	607.49	606.00	-7.3	21,565	-0.03%
2021/12/24	3	604.00	3.2	606.50	604.00	-0.2	21,905	0.00%
2021/12/23	2	604.00	7.1	605.70	606.00	-5.1	22,229	-0.02%
2021/12/22	1	598.00	0	0.00	600.00	1	22,772	0.00%
2021/12/21	4.4	597.97	0	0.00	597.00	4.4	22,887	0.02%
2021/12/20	8	600.25	2	603.00	598.00	6	22,928	0.03%
2021/12/17	2	601.00	3	607.00	607.00	-1	22,850	0.00%
2021/12/16	6	602.00	14.1	604.06	605.00	-8	22,810	-0.04%
2021/12/15	2.1	597.57	1	600.00	600.00	1.1	23,123	0.00%
2021/12/14	8.1	597.52	0.1	599.00	599.00	8	23,438	0.03%
2021/12/13	2.1	601.19	0	0.00	601.00	2.1	23,437	0.01%
2021/12/10	2	604.00	2.2	605.82	605.00	-0.2	23,532	0.00%
2021/12/09	3	603.01	4.1	606.99	608.00	-1	23,598	0.00%
2021/12/08	2.3	605.96	1	609.00	602.00	1.3	23,667	0.01%
2021/12/07	19.3	601.49	7.1	602.04	607.00	12.2	23,591	0.05%
2021/12/06	8	602.63	2.2	604.91	600.00	5.8	23,593	0.02%
2021/12/03	5	608.20	4.1	610.21	608.00	0.9	23,830	0.00%
2021/12/02	7	608.43	26	610.83	615.00	-19	23,887	-0.08%
2021/12/01	0	601.00	3.2	599.41	600.00	-3.1	24,062	-0.01%
2021/11/30	6.4	593.89	1	599.00	596.00	5.4	24,563	0.02%
2021/11/29	3.1	593.71	6	596.67	593.00	-2.9	23,931	-0.01%
2021/11/26	13.6	594.97	9.6	594.58	596.00	4	24,042	0.02%
2021/11/25	1.1	603.00	0.1	603.00	603.00	1	24,477	0.00%
2021/11/24	10.3	605.51	0.1	608.00	603.00	10.2	24,888	0.04%
2021/11/23	1	611.00	0.1	611.33	612.00	0.9	24,999	0.00%
2021/11/22	2	617.50	1.4	615.57	615.00	0.6	25,405	0.00%
2021/11/19	0.1	616.00	22.9	620.84	618.00	-22.8	25,525	-0.09%
2021/11/18	0	0.00	2	611.50	613.00	-2	25,347	-0.01%
2021/11/17	1.1	609.00	1.8	611.02	610.00	-0.7	25,574	0.00%
2021/11/16	0	0.00	1	610.00	610.00	-1	26,005	0.00%
2021/11/15	0	607.00	4.1	609.44	608.00	-4.1	26,303	-0.02%
2021/11/12	3	604.33	1	604.00	604.00	2	26,772	0.01%
2021/11/11	3	602.67	8	605.00	606.00	-5	27,033	-0.02%
2021/11/10	1	609.99	1.7	611.20	612.00	-0.7	27,047	0.00%
2021/11/09	0	611.00	18.3	612.42	611.00	-18.3	27,155	-0.07%
2021/11/08	0	600.00	5.1	600.97	602.00	-5.1	26,754	-0.02%
2021/11/05	3	596.33	17	598.61	600.00	-14	26,758	-0.05%
2021/11/04	5	589.80	2	587.00	587.00	3	26,490	0.01%
2021/11/03	2	594.00	2	597.00	592.00	0	26,481	0.00%
2021/11/02	2	594.99	3	591.99	592.00	-1	26,538	0.00%
2021/11/01	5	590.00	0.1	591.00	590.00	4.9	26,537	0.02%
2021/10/29	3	590.67	1	590.02	590.00	2	26,607	0.01%
2021/10/28	5	594.00	0.1	595.00	595.00	4.9	26,557	0.02%
2021/10/27	2	594.00	4.1	597.47	599.00	-2.1	26,672	-0.01%
2021/10/26	4	596.24	4	598.25	599.00	0	26,739	0.00%
2021/10/25	4.1	593.51	1	590.00	593.00	3.1	26,792	0.01%
2021/10/22	0	599.00	1	600.00	600.00	-1	27,115	0.00%
2021/10/21	0	0.00	2.3	602.34	596.00	-2.3	27,178	-0.01%
2021/10/20	0	598.00	2.2	602.14	598.00	-2.2	27,268	-0.01%
2021/10/19	3.1	596.06	9.1	598.12	600.00	-6	27,250	-0.02%
2021/10/18	5.5	596.77	2	594.00	590.00	3.5	27,394	0.01%
2021/10/15	3.2	588.40	25.7	593.47	600.00	-22.5	27,505	-0.08%
2021/10/14	0	575.00	1	573.00	573.00	-1	26,875	0.00%
2021/10/13	1	571.01	1	572.00	571.00	0	27,320	0.00%
2021/10/12	5	566.62	3	572.67	575.00	2	27,970	0.01%
2021/10/08	0	577.75	4	577.75	575.00	-4	27,894	-0.01%
2021/10/07	0.1	575.00	4.1	578.75	580.00	-4	28,229	-0.01%
2021/10/06	4.3	570.25	0	0.00	571.00	4.3	28,639	0.01%
2021/10/05	8.5	562.21	4.5	568.44	572.00	4	28,619	0.01%
2021/10/04	1.4	571.83	3.1	571.74	572.00	-1.7	28,539	-0.01%
2021/10/01	18.6	572.63	3	572.00	574.00	15.6	28,542	0.05%
2021/09/30	1.2	577.72	2	584.00	580.00	-0.8	28,214	0.00%
2021/09/29	21.2	579.32	0	0.00	580.00	21.2	27,922	0.08%
2021/09/28	4	593.50	0	0.00	594.00	4	27,582	0.01%
2021/09/27	4	596.50	6.1	600.02	602.00	-2.1	27,608	-0.01%
2021/09/24	0.1	593.00	4.1	594.10	598.00	-4.1	27,588	-0.01%
2021/09/23	4.1	589.78	4	591.50	588.00	0.1	27,724	0.00%
2021/09/22	18.7	585.95	4	586.50	586.00	14.7	27,840	0.05%
2021/09/17	4	601.75	5.5	604.64	600.00	-1.5	27,413	-0.01%
2021/09/16	3.5	601.18	1	602.00	600.00	2.5	27,048	0.01%
2021/09/15	5.1	609.21	0	0.00	607.00	5.1	26,949	0.02%
2021/09/14	1.2	613.18	0.2	615.00	613.00	1	27,131	0.00%
2021/09/13	3.1	615.05	1	617.00	615.00	2.1	27,354	0.01%
2021/09/10	3	621.67	3.1	620.61	622.00	-0.1	27,838	0.00%
2021/09/09	1.1	613.29	5.1	614.41	619.00	-4	28,111	-0.01%
2021/09/08	9	617.55	12	618.75	619.00	-3	28,180	-0.01%
2021/09/07	6.2	626.77	6.1	630.05	623.00	0.1	27,980	0.00%
2021/09/06	9.2	630.12	13.5	630.83	631.00	-4.3	27,971	-0.02%
2021/09/03	2	619.94	32	616.97	620.00	-30	27,449	-0.11%
2021/09/02	3.2	612.56	14	613.21	607.00	-10.8	27,066	-0.04%
2021/09/01	1.3	613.22	8.8	612.44	613.00	-7.5	26,999	-0.03%
2021/08/31	0.1	603.31	16.7	608.58	614.00	-16.6	26,721	-0.06%
2021/08/30	0.9	599.41	6.4	602.36	605.00	-5.6	26,128	-0.02%
2021/08/27	1	597.00	12.3	597.94	599.00	-11.3	25,782	-0.04%
2021/08/26	3.1	593.62	9.5	595.00	594.00	-6.4	25,682	-0.02%
2021/08/25	1.4	579.18	16	583.06	585.00	-14.6	25,316	-0.06%
2021/08/24	0	573.63	2.1	573.05	572.00	-2.1	25,155	-0.01%
2021/08/23	2.1	566.54	16	565.00	566.00	-13.9	25,251	-0.06%
2021/08/20	10.5	555.23	4.4	556.27	552.00	6.1	25,175	0.02%
2021/08/19	16.9	563.79	5.1	563.58	559.00	11.8	25,451	0.05%
2021/08/18	12.1	571.15	3	572.33	574.00	9.1	25,116	0.04%
2021/08/17	1.1	579.10	3.5	580.86	580.00	-2.4	24,938	-0.01%
2021/08/16	3	581.34	2	582.00	584.00	1	24,674	0.00%
2021/08/13	11.3	580.02	1	580.00	581.00	10.3	24,808	0.04%
2021/08/12	4	584.76	0	0.00	586.00	4	24,928	0.02%
2021/08/11	3	587.67	1	590.00	590.00	2	25,152	0.01%
2021/08/10	3	592.33	6	594.00	591.00	-3	25,546	-0.01%
2021/08/09	2	587.02	4	591.75	595.00	-2	26,196	-0.01%
2021/08/06	3.1	589.69	6	591.33	591.00	-3	26,530	-0.01%
2021/08/05	0	0.00	2.9	595.74	596.00	-2.9	27,414	-0.01%
2021/08/04	2	596.00	11.3	596.76	596.00	-9.3	29,354	-0.03%
2021/08/03	1	591.99	7.6	592.96	594.00	-6.5	30,002	-0.02%
2021/08/02	0	581.00	8.5	586.17	590.00	-8.5	29,962	-0.03%
2021/07/30	0.1	581.00	8.2	580.51	580.00	-8.1	30,038	-0.03%
2021/07/29	4.2	580.54	8.1	581.37	583.00	-3.9	30,233	-0.01%
2021/07/28	14.9	575.59	2	575.50	579.00	12.9	30,333	0.04%
2021/07/27	4.3	581.27	2	582.00	580.00	2.3	30,401	0.01%
2021/07/26	10.4	583.17	6	588.17	580.00	4.4	30,799	0.01%
2021/07/23	12.5	585.73	3	589.00	585.00	9.5	30,969	0.03%
2021/07/22	4	590.75	15	590.67	591.00	-11	31,114	-0.04%
2021/07/21	7.1	584.56	12	584.50	585.00	-4.9	31,118	-0.02%
2021/07/20	6.3	581.27	20	581.95	581.00	-13.7	31,202	-0.04%
2021/07/19	21.2	581.03	23.4	581.97	582.00	-2.2	31,407	-0.01%
2021/07/16	30.7	590.82	52	592.88	589.00	-21.3	31,294	-0.07%
2021/07/15	52.1	612.94	8.2	612.24	614.00	44	30,968	0.14%
2021/07/14	6.2	611.27	12.5	611.37	613.00	-6.3	31,179	-0.02%
2021/07/13	6.2	601.73	23.1	604.01	607.00	-16.9	30,943	-0.05%
2021/07/12	4.2	593.46	16	594.44	593.00	-11.8	30,876	-0.04%
2021/07/09	22.6	581.87	1	584.00	584.00	21.6	30,911	0.07%
2021/07/08	5.4	590.93	4.1	593.44	588.00	1.3	30,928	0.00%
2021/07/07	3	590.67	2	591.00	594.00	1	31,008	0.00%
2021/07/06	6.1	590.83	5	592.80	592.00	1.1	31,101	0.00%
2021/07/05	3	593.33	3	594.67	591.00	0	31,340	0.00%
2021/07/02	11.1	588.64	4.2	590.00	588.00	6.9	31,258	0.02%
2021/07/01	0	0.00	5.1	593.41	593.00	-5.1	31,362	-0.02%
2021/06/30	3.1	597.26	10.1	597.80	595.00	-7	31,667	-0.02%
2021/06/29	3.2	594.94	25.5	594.31	595.00	-22.3	31,970	-0.07%
2021/06/28	2.2	588.93	0	0.00	590.00	2.2	32,137	0.01%
2021/06/25	7.1	591.85	9	595.44	591.00	-1.9	32,438	-0.01%
2021/06/24	4	590.00	4.1	592.71	590.00	-0.1	32,754	0.00%
2021/06/23	7.1	587.87	28.2	592.14	595.00	-21.1	33,092	-0.06%
2021/06/22	20.7	583.17	5	582.40	578.00	15.7	33,647	0.05%
2021/06/21	34.3	585.56	5	585.00	583.00	29.3	34,968	0.08%
2021/06/18	5.6	603.36	2.5	605.00	603.00	3.1	34,720	0.01%
2021/06/17	1.5	600.01	2	605.96	606.00	-0.5	34,743	0.00%
2021/06/16	11	605.82	8.8	607.43	605.00	2.3	35,540	0.01%
2021/06/15	3	605.32	5.7	606.98	609.00	-2.8	35,598	-0.01%
2021/06/11	1.1	600.91	10.2	602.17	602.00	-9.1	35,823	-0.03%
2021/06/10	0.1	591.14	6.8	592.62	599.00	-6.7	36,035	-0.02%
2021/06/09	5.5	584.11	1	583.00	586.00	4.5	36,016	0.01%
2021/06/08	5	591.20	0	0.00	589.00	5	36,234	0.01%
2021/06/07	2	586.50	1.1	594.62	592.00	0.9	36,918	0.00%
2021/06/04	4.1	591.52	0.8	595.00	595.00	3.3	37,301	0.01%
2021/06/03	5	597.20	8	599.25	596.00	-3	38,183	-0.01%
2021/06/02	8.2	595.99	17	596.47	595.00	-8.9	38,551	-0.02%
2021/06/01	4.2	596.96	8	596.50	598.00	-3.8	39,517	-0.01%
2021/05/31	19.1	595.15	11.3	595.24	597.00	7.8	40,346	0.02%
2021/05/28	9.1	588.43	23.2	589.09	590.00	-14.1	40,639	-0.03%
2021/05/27	5.6	577.37	5	578.80	582.00	0.6	41,053	0.00%
2021/05/26	5.2	583.79	4.1	584.49	585.00	1.1	41,879	0.00%
2021/05/25	2.1	579.33	10.4	578.72	583.00	-8.3	42,287	-0.02%
2021/05/24	4	568.26	2	568.50	568.00	2	42,837	0.00%
2021/05/21	4	571.75	13.1	572.06	573.00	-9.1	43,410	-0.02%
2021/05/20	7.3	563.02	6	566.00	567.00	1.3	43,561	0.00%
2021/05/19	13.1	568.00	3	568.00	567.00	10.1	43,903	0.02%
2021/05/18	8.1	562.89	25.9	565.55	572.00	-17.8	44,304	-0.04%
2021/05/17	9.9	547.39	25.3	550.91	549.00	-15.4	45,369	-0.03%
2021/05/14	6.9	555.26	12.6	556.94	557.00	-5.7	45,319	-0.01%
2021/05/13	19	550.77	16.6	552.06	547.00	2.5	45,467	0.01%
2021/05/12	38.3	553.14	26.6	549.35	560.00	11.7	45,166	0.03%
2021/05/11	37.1	574.57	5	572.30	571.00	32.1	44,280	0.07%
2021/05/10	8.6	589.97	2.3	592.09	589.00	6.3	44,416	0.01%
2021/05/07	4.1	594.07	16.3	597.00	599.00	-12.2	45,584	-0.03%
2021/05/06	17	584.13	6.2	581.65	587.00	10.8	46,722	0.02%
2021/05/05	9.6	586.24	5.1	586.09	585.00	4.5	47,208	0.01%
2021/05/04	19.4	587.76	13.1	591.59	591.00	6.3	48,387	0.01%
2021/05/03	22	591.08	7.1	590.75	588.00	14.9	49,264	0.03%
2021/04/29	8	602.99	4.8	607.23	600.00	3.2	50,651	0.01%
2021/04/28	9.1	602.81	1	601.00	602.00	8.1	51,603	0.02%
2021/04/27	3.1	606.68	6.9	607.85	610.00	-3.9	52,569	-0.01%
2021/04/26	5.7	606.60	15.3	607.33	610.00	-9.6	52,974	-0.02%
2021/04/23	8.6	595.20	15.2	599.79	602.00	-6.6	53,221	-0.01%
2021/04/22	10.7	592.36	8.2	594.88	591.00	2.5	54,289	0.00%
2021/04/21	33	595.14	7.1	594.19	592.00	25.8	54,977	0.05%
2021/04/20	6.5	599.08	12	598.58	602.00	-5.5	55,381	-0.01%
2021/04/19	7.5	603.07	13.6	603.76	603.00	-6.1	55,639	-0.01%
2021/04/16	22.8	605.95	7.2	606.93	610.00	15.7	56,050	0.03%
2021/04/15	8.2	614.31	9.8	615.86	619.00	-1.6	56,233	0.00%
2021/04/14	3.5	602.88	1.7	607.51	612.00	1.8	56,528	0.00%
2021/04/13	8.6	607.77	8.3	608.54	605.00	0.3	56,911	0.00%
2021/04/12	4.6	607.67	1	611.88	605.00	3.6	57,051	0.01%
2021/04/09	7.3	610.42	15.1	612.67	610.00	-7.8	57,321	-0.01%
2021/04/08	6.1	607.65	11.1	607.19	613.00	-5	57,365	-0.01%
2021/04/07	5	608.80	3.1	609.67	610.00	1.9	57,737	0.00%
2021/04/06	5	614.20	21.3	612.70	610.00	-16.3	57,660	-0.03%
2021/04/01	7.1	597.88	28.7	597.92	602.00	-21.6	57,368	-0.04%
2021/03/31	12.5	589.40	0	594.00	587.00	12.5	56,856	0.02%
2021/03/30	5.7	595.54	4.3	595.38	597.00	1.4	56,461	0.00%
2021/03/29	6.3	599.29	16.6	599.38	599.00	-10.3	56,211	-0.02%
2021/03/26	10.1	586.62	15	586.40	590.00	-4.9	55,953	-0.01%
2021/03/25	25	573.82	9	573.89	575.00	16	55,920	0.03%
2021/03/24	52.6	576.78	15.3	576.66	576.00	37.3	55,457	0.07%
2021/03/23	3	595.68	1	600.00	594.00	2	54,309	0.00%
2021/03/22	6.2	590.72	5.2	592.91	593.00	1.1	54,686	0.00%
2021/03/19	36.4	593.17	15	594.53	591.00	21.4	54,782	0.04%
2021/03/18	7.9	605.54	4	606.00	602.00	3.9	54,107	0.01%
2021/03/17	11.8	605.29	26	603.50	604.00	-14.2	54,378	-0.03%
2021/03/16	23.5	609.86	16.1	610.51	613.00	7.4	54,428	0.01%
2021/03/15	5.1	611.60	5	610.40	611.00	0.1	54,533	0.00%
2021/03/12	4.1	612.05	5.1	614.77	614.00	-1	54,756	0.00%
2021/03/11	6.3	603.63	16.2	608.33	609.00	-9.9	54,940	-0.02%
2021/03/10	5.2	595.09	7.7	598.24	597.00	-2.4	54,886	0.00%
2021/03/09	44.4	588.46	33.1	588.89	595.00	11.3	54,812	0.02%
2021/03/08	20.4	603.21	4.1	604.49	598.00	16.3	54,509	0.03%
2021/03/05	36.3	593.07	24.5	596.90	601.00	11.8	54,407	0.02%
2021/03/04	39	604.75	8	603.63	601.00	31	55,072	0.06%
2021/03/03	11.3	610.11	11.3	611.61	622.00	0	54,495	0.00%
2021/03/02	16.2	613.92	6	619.83	609.00	10.2	54,173	0.02%
2021/02/26	48.7	610.97	3	615.00	606.00	45.7	53,964	0.08%
2021/02/25	6.3	631.55	43	634.60	635.00	-36.7	52,692	-0.07%
2021/02/24	38.2	628.85	10.2	630.63	625.00	28	52,607	0.05%
2021/02/23	8.1	638.73	4	639.51	641.00	4.1	52,044	0.01%
2021/02/22	12.2	654.43	25.1	654.98	650.00	-12.9	51,947	-0.02%
2021/02/19	18.1	651.01	11.4	652.10	652.00	6.7	52,176	0.01%
2021/02/18	9.1	659.12	28.4	660.71	660.00	-19.3	52,545	-0.04%
2021/02/17	7.3	663.85	26.2	664.46	663.00	-19	53,026	-0.04%
2021/02/05	10.1	635.14	8.1	636.39	632.00	2	51,751	0.00%
2021/02/04	4.4	626.08	7.6	622.97	627.00	-3.2	51,532	-0.01%
2021/02/03	12.7	635.87	10.6	635.15	630.00	2.1	51,372	0.00%
2021/02/02	45.1	629.23	25.3	630.19	632.00	19.8	51,141	0.04%
2021/02/01	16.6	598.71	14	596.88	611.00	2.6	50,489	0.01%
2021/01/29	25.8	601.71	12.1	607.77	591.00	13.7	49,869	0.03%
2021/01/28	33	602.26	25.9	601.48	601.00	7.1	48,943	0.01%
2021/01/27	22.7	617.71	11.2	619.39	615.00	11.5	47,962	0.02%
2021/01/26	33	626.08	19.3	622.89	617.00	13.7	47,470	0.03%
2021/01/25	23	633.09	24.3	636.68	633.00	-1.2	46,362	0.00%
2021/01/22	43.2	655.77	13	654.61	649.00	30.2	45,606	0.07%
2021/01/21	39.7	667.70	13.3	666.70	673.00	26.4	44,212	0.06%
2021/01/20	15.7	642.15	12.6	640.26	647.00	3.1	43,140	0.01%
2021/01/19	28.5	621.14	14.2	621.07	627.00	14.3	42,109	0.03%
2021/01/18	7.2	601.87	4.7	603.71	607.00	2.5	41,518	0.01%
2021/01/15	28.4	612.71	23.5	614.09	601.00	4.9	41,069	0.01%
2021/01/14	27.4	591.67	7	594.00	592.00	20.4	39,930	0.05%
2021/01/13	15	598.38	10.5	600.42	605.00	4.4	39,145	0.01%
2021/01/12	14.7	587.46	8.3	590.57	591.00	6.4	38,521	0.02%
2021/01/11	17.2	577.10	10.1	579.91	584.00	7.1	38,259	0.02%
2021/01/08	12.5	574.02	15.2	578.24	580.00	-2.6	38,224	-0.01%
2021/01/07	21	560.24	16.6	561.07	565.00	4.4	38,028	0.01%
2021/01/06	11.5	548.54	14.1	552.28	549.00	-2.6	37,855	-0.01%
2021/01/05	5.2	537.55	7.2	539.16	542.00	-1.9	37,732	-0.01%
2021/01/04	13.2	534.36	3.2	532.92	536.00	10.1	38,236	0.03%
2020/12/31	2.6	526.06	5.3	526.00	530.00	-2.7	38,602	-0.01%
2020/12/30	5.1	519.96	15.3	518.95	525.00	-10.2	38,818	-0.03%
2020/12/29	2	514.50	3.1	515.36	515.00	-1.1	38,642	0.00%
2020/12/28	1	510.00	5.1	514.79	515.00	-4.1	38,859	-0.01%
2020/12/25	3.1	512.00	6.1	513.83	511.00	-3.1	38,996	-0.01%
2020/12/24	4.1	510.02	2	510.00	510.00	2.1	39,326	0.01%
2020/12/23	3.1	508.39	3	508.70	509.00	0.1	39,646	0.00%
2020/12/22	3.3	510.87	2	512.00	509.00	1.3	39,989	0.00%
2020/12/21	4	514.50	16	513.31	516.00	-12	40,943	-0.03%
2020/12/18	1.2	508.36	2	508.00	510.00	-0.8	41,123	0.00%
2020/12/17	6.3	510.38	5	512.40	508.00	1.3	41,059	0.00%
2020/12/16	3	512.35	7	512.15	512.00	-4	41,077	-0.01%
2020/12/15	14	506.40	13	506.38	504.00	1	41,083	0.00%
2020/12/14	29.3	509.71	4.9	509.82	508.00	24.4	41,120	0.06%
2020/12/11	24	510.28	7	514.12	516.00	16.9	41,686	0.04%
2020/12/10	20.4	511.17	13.1	512.09	512.00	7.3	41,575	0.02%
2020/12/09	9.1	521.68	10	520.40	520.00	-0.9	41,518	0.00%
2020/12/08	4.1	519.32	32.1	515.63	524.00	-27.9	41,368	-0.07%
2020/12/07	20	512.90	7.1	512.42	514.00	13	41,273	0.03%
2020/12/04	18.1	500.95	14.2	501.13	503.00	3.9	41,210	0.01%
2020/12/03	4.1	497.63	4	498.50	497.00	0	40,753	0.00%
2020/12/02	5	497.90	14.1	497.57	499.00	-9.1	40,690	-0.02%
2020/12/01	5	485.80	8.2	488.01	490.00	-3.2	40,613	-0.01%
2020/11/30	30.8	485.13	4	491.59	480.50	26.8	40,578	0.07%
2020/11/27	5	488.40	2.2	487.68	489.00	2.8	39,162	0.01%
2020/11/26	9	489.22	4	490.25	489.00	5	39,236	0.01%
2020/11/25	11.1	489.01	0	0.00	487.00	11.1	40,109	0.03%
2020/11/24	7.1	494.78	3.1	495.22	492.00	4	40,365	0.01%
2020/11/23	2	494.75	3.1	497.13	496.50	-1.1	40,657	0.00%
2020/11/20	2.1	487.13	11.1	487.87	488.00	-9	40,675	-0.02%
2020/11/19	13.1	492.46	4	495.25	490.00	9.1	40,736	0.02%
2020/11/18	21.2	492.90	14.2	492.92	497.00	7	40,806	0.02%
2020/11/17	22.4	491.89	11	492.73	485.50	11.4	40,662	0.03%
2020/11/16	20.2	476.98	30.3	473.16	484.00	-10.1	40,705	-0.02%
2020/11/13	1	460.00	2	460.25	462.00	-1	39,864	0.00%
2020/11/12	10	461.74	16	462.52	458.00	-6	40,040	-0.02%
2020/11/11	11.1	452.72	8.3	453.54	457.00	2.8	39,939	0.01%
2020/11/10	23.2	451.34	8	452.25	451.00	15.2	39,717	0.04%
2020/11/09	1.2	458.78	6.4	457.92	458.50	-5.2	39,875	-0.01%
2020/11/06	0.1	452.82	10.4	454.05	452.50	-10.3	40,088	-0.03%
2020/11/05	5.1	446.51	17	448.62	451.00	-12	40,159	-0.03%
2020/11/04	2.3	446.86	9.5	446.86	450.00	-7.2	40,178	-0.02%
2020/11/03	14	440.33	3	439.50	441.00	11	40,162	0.03%
2020/11/02	3.4	430.53	21	429.79	435.50	-17.6	40,339	-0.04%
2020/10/30	38.8	433.75	0	0.00	432.00	38.8	40,567	0.10%
2020/10/29	15.3	436.87	11	437.41	437.00	4.3	40,460	0.01%
2020/10/28	16.3	444.70	2	444.50	444.00	14.3	41,043	0.03%
2020/10/27	7.2	446.90	2	447.00	447.00	5.2	41,462	0.01%
2020/10/26	1.1	450.20	0	0.00	450.00	1.1	42,280	0.00%
2020/10/23	2	452.25	1	452.50	452.00	1	43,453	0.00%
2020/10/22	5	451.30	1	452.50	455.00	4	45,906	0.01%
2020/10/21	2	454.00	5	454.30	453.00	-3	47,165	-0.01%
2020/10/20	7	452.86	3	452.17	451.00	4	48,141	0.01%
2020/10/19	0.1	458.00	14	454.96	457.50	-13.9	48,474	-0.03%
2020/10/16	23	450.87	12	452.96	449.00	11	48,628	0.02%
2020/10/15	15.1	453.36	6	454.58	453.00	9.1	48,917	0.02%
2020/10/14	2	457.03	11	457.86	459.00	-9	48,833	-0.02%
2020/10/13	5	462.00	23.2	460.27	462.00	-18.2	49,248	-0.04%
2020/10/12	2.6	461.26	17	459.44	460.00	-14.4	49,622	-0.03%
2020/10/08	2	451.02	20	451.70	453.00	-18	49,767	-0.04%
2020/10/07	6	438.08	16	441.78	443.00	-10	49,781	-0.02%
2020/10/06	3	439.00	8	440.00	439.50	-5	49,865	-0.01%
2020/10/05	4.1	434.61	4	435.50	432.50	0.1	50,282	0.00%
2020/09/30	3	430.50	6	432.75	433.00	-3	50,324	-0.01%
2020/09/29	11.5	431.87	10.1	432.25	431.00	1.4	50,380	0.00%
2020/09/28	3	427.00	6	428.83	431.50	-3	50,826	-0.01%
2020/09/25	10	424.95	7	426.71	424.00	3	51,210	0.01%
2020/09/24	59	425.41	11	424.77	423.00	48	51,452	0.09%
2020/09/23	14.1	434.48	9	435.61	433.50	5.1	50,700	0.01%
2020/09/22	24.4	437.40	7	438.57	437.00	17.4	50,432	0.03%
2020/09/21	12.2	443.51	4	448.63	440.00	8.2	50,647	0.02%
2020/09/18	14.3	445.53	20	447.25	444.00	-5.7	50,933	-0.01%
2020/09/17	25	451.56	10	452.15	448.50	15	50,962	0.03%
2020/09/16	0	458.00	23	459.20	458.00	-23	50,951	-0.05%
2020/09/15	15	443.70	6	443.50	445.00	9	50,504	0.02%
2020/09/14	14	439.14	13	439.31	441.00	1	50,656	0.00%
2020/09/11	4	435.25	7	434.43	436.50	-3	50,490	-0.01%
2020/09/10	7	433.36	26	433.60	435.00	-19	50,494	-0.04%
2020/09/09	25.2	424.19	4	425.88	427.00	21.2	50,519	0.04%
2020/09/08	6	429.17	10	430.70	431.00	-4	50,694	-0.01%
2020/09/07	37.1	427.47	5	429.80	426.00	32.1	51,064	0.06%
2020/09/04	24	429.21	3	429.00	429.00	21	51,367	0.04%
2020/09/03	6	434.58	18	437.31	436.00	-12	51,266	-0.02%
2020/09/02	10	433.60	8	439.63	433.00	2	51,290	0.00%
2020/09/01	0	0.00	2	432.00	435.00	-2	51,547	0.00%
2020/08/31	12	431.67	15.2	436.60	426.50	-3.1	51,639	-0.01%
2020/08/28	30	436.07	11	436.09	435.00	19	51,059	0.04%
2020/08/27	9.1	449.78	5.7	448.72	444.00	3.4	51,199	0.01%
2020/08/26	8	438.50	8	439.31	442.00	0	50,729	0.00%
2020/08/25	6	432.92	12	434.25	434.50	-6	50,673	-0.01%
2020/08/24	5.1	428.93	8	429.69	428.00	-2.9	51,403	-0.01%
2020/08/21	0	0.00	10.6	424.40	424.50	-10.6	51,070	-0.02%
2020/08/20	49	415.13	5	417.90	415.00	44	50,767	0.09%
2020/08/19	12	430.25	3	430.33	427.50	9	50,082	0.02%
2020/08/18	17	437.03	9	437.00	433.00	8	50,005	0.02%
2020/08/17	3	432.17	2	432.75	435.00	1	49,980	0.00%
2020/08/14	4	424.88	8.1	425.98	427.00	-4.1	49,928	-0.01%
2020/08/13	3	427.17	23	426.63	429.00	-20	50,082	-0.04%
2020/08/12	22.1	421.64	4	420.75	419.00	18.1	50,197	0.04%
2020/08/11	11	431.50	17	432.18	429.00	-6	50,744	-0.01%
2020/08/10	17	436.44	3	436.17	435.50	14	50,878	0.03%
2020/08/07	6	430.58	36	432.11	433.00	-30	50,848	-0.06%
2020/08/06	9	433.94	15.5	436.23	435.00	-6.5	50,674	-0.01%
2020/08/05	8	428.38	4	428.50	429.00	4	50,858	0.01%
2020/08/04	4	422.06	8.3	421.82	425.50	-4.2	50,551	-0.01%
2020/08/03	27	418.69	8.6	419.93	416.00	18.4	50,403	0.04%
2020/07/31	31	427.60	7	427.57	425.50	24	49,593	0.05%
2020/07/30	11.1	434.59	22	433.66	434.00	-10.9	49,333	-0.02%
2020/07/29	24	425.42	23.9	425.34	422.00	0.1	48,572	0.00%
2020/07/28	27.5	446.35	34.3	450.09	435.00	-6.8	48,340	-0.01%
2020/07/27	21.2	422.57	28	423.00	424.50	-6.8	46,492	-0.01%
2020/07/24	40	389.35	23.1	390.21	386.00	16.9	45,576	0.04%
2020/07/23	8	380.44	2.1	380.86	381.50	5.9	44,756	0.01%
2020/07/22	12	383.58	4	382.38	384.00	8	44,645	0.02%
2020/07/21	34	382.49	58.1	377.48	383.00	-24.1	44,350	-0.05%
2020/07/20	6	368.00	4	368.00	366.00	2	43,940	0.00%
2020/07/17	16	363.69	15	364.43	367.00	1	43,931	0.00%
2020/07/16	23	357.55	52	357.26	357.50	-29	43,861	-0.07%
2020/07/15	13.1	366.78	13	365.00	363.00	0.1	43,415	0.00%
2020/07/14	20	360.35	17	357.48	363.50	3	44,130	0.01%
2020/07/13	5.2	351.50	59	352.25	354.50	-53.8	43,900	-0.12%
2020/07/10	3	348.50	50.5	348.68	348.50	-47.5	44,021	-0.11%
2020/07/09	15.8	345.19	7	345.29	345.00	8.8	43,822	0.02%
2020/07/08	8.1	340.26	8	340.94	341.00	0.1	43,601	0.00%
2020/07/07	12.1	342.07	15	341.53	338.50	-3	43,544	-0.01%
2020/07/06	0	337.50	18	335.14	338.00	-18	43,022	-0.04%
2020/07/03	11.2	328.73	39	328.09	329.50	-27.8	42,699	-0.07%
2020/07/02	1	321.00	14	320.68	322.00	-13	42,624	-0.03%
2020/07/01	1	317.00	18	316.67	317.50	-17	42,988	-0.04%
2020/06/30	15	312.17	12	313.46	313.00	3	43,237	0.01%
2020/06/29	45	312.06	5	312.20	312.00	40	43,234	0.09%
2020/06/24	20	318.05	18	318.67	317.50	2	43,110	0.00%
2020/06/23	15	313.57	11	314.82	315.00	4	43,353	0.01%
2020/06/22	10	312.95	11	312.50	312.00	-1	43,544	0.00%
2020/06/19	6	312.75	5	314.50	314.50	1	44,245	0.00%
2020/06/18	7	313.93	7	314.07	314.50	0	44,808	0.00%
2020/06/17	1	314.00	1	316.50	315.00	0	45,596	0.00%
2020/06/16	5.1	315.02	12	316.21	315.00	-6.9	47,647	-0.01%
2020/06/15	26	312.69	3	313.00	309.50	23	49,714	0.05%
2020/06/12	24	315.42	17	315.65	316.00	7	50,819	0.01%
2020/06/11	7	322.00	33	324.76	320.50	-26	52,072	-0.05%
2020/06/10	15	319.00	14	322.36	322.50	1	52,966	0.00%
2020/06/09	5	315.40	58	315.66	319.00	-53	54,797	-0.10%
2020/06/08	7.5	317.93	21	316.62	318.00	-13.5	56,080	-0.02%
2020/06/05	1	309.01	38.3	310.59	311.50	-37.3	56,277	-0.07%
2020/06/04	15	304.83	14	305.39	306.00	1	56,760	0.00%
2020/06/03	4.1	299.54	37	300.59	301.00	-32.9	57,448	-0.06%
2020/06/02	1.1	297.00	6	296.17	296.50	-4.9	57,219	-0.01%
2020/06/01	0	296.00	10	295.30	295.50	-10	57,437	-0.02%
2020/05/29	27	290.93	9.1	291.02	292.00	17.9	57,556	0.03%
2020/05/28	16	294.56	6	295.17	294.00	10	57,055	0.02%
2020/05/27	7	297.43	11	297.18	296.50	-4	57,910	-0.01%
2020/05/26	3	296.33	12	296.29	295.50	-9	58,540	-0.02%
2020/05/25	6.1	289.90	2	290.50	292.00	4.1	58,984	0.01%
2020/05/22	20	292.10	4	292.25	292.00	16	59,140	0.03%
2020/05/21	2	297.50	9	297.06	297.50	-7	59,165	-0.01%
2020/05/20	3	291.67	8	293.13	294.00	-5	59,029	-0.01%
2020/05/19	11.3	292.51	9	292.78	291.50	2.3	58,934	0.00%
2020/05/18	81.1	291.24	3	291.33	290.00	78.1	58,727	0.13%
2020/05/15	6	296.17	18	297.53	298.00	-12	58,342	-0.02%
2020/05/14	21	293.33	6	293.58	293.00	15	57,899	0.03%
2020/05/13	4	294.63	1	295.50	297.00	3	57,612	0.01%
2020/05/12	26	296.50	6	296.75	295.00	20	57,555	0.03%
2020/05/11	5	300.60	15	300.67	301.00	-10	57,315	-0.02%
2020/05/08	15.1	297.44	13	298.96	297.50	2.1	57,295	0.00%
2020/05/07	4.1	296.41	6	297.92	297.50	-1.9	57,269	0.00%
2020/05/06	5.6	294.30	9	294.22	296.00	-3.4	57,288	-0.01%
2020/05/05	11.1	295.87	6	296.17	295.50	5.1	57,205	0.01%
2020/05/04	43	295.47	2	295.50	295.00	41	57,424	0.07%
2020/04/30	17	303.35	26	304.08	304.50	-9	57,096	-0.02%
2020/04/29	3	298.67	11	299.77	299.00	-8	57,168	-0.01%
2020/04/28	16	295.03	1	297.00	296.50	15	57,474	0.03%
2020/04/27	5	297.51	4	297.88	298.00	1	58,939	0.00%
2020/04/24	2	294.00	0	0.00	294.00	2	58,841	0.00%
2020/04/23	4	296.75	2	299.50	295.50	2	59,274	0.00%
2020/04/22	11	291.86	2	292.75	294.00	9	59,536	0.02%
2020/04/21	23.1	297.73	21	299.36	295.00	2.1	59,623	0.00%
2020/04/20	10.2	305.44	1.5	307.00	304.00	8.7	59,103	0.01%
2020/04/17	10.1	302.35	75	304.46	306.50	-64.9	58,925	-0.11%
2020/04/16	8	286.00	2	287.25	286.50	6	57,438	0.01%
2020/04/15	6	287.25	7	287.71	287.50	-1	57,166	0.00%
2020/04/14	20	282.93	19	284.00	285.00	1	56,872	0.00%
2020/04/13	22.1	279.77	0	0.00	278.50	22.1	56,906	0.04%
2020/04/10	7	279.64	3	280.17	279.50	4	57,291	0.01%
2020/04/09	25	286.24	22	285.11	283.00	3	57,534	0.01%
2020/04/08	9.2	284.73	72	284.49	285.00	-62.9	57,603	-0.11%
2020/04/07	2.5	281.46	20	283.23	283.00	-17.5	57,355	-0.03%
2020/04/06	12.3	273.71	5	273.90	275.50	7.3	56,901	0.01%
2020/04/01	4	273.00	15	273.63	271.50	-11	56,240	-0.02%
2020/03/31	3	270.54	14	272.89	274.00	-11	55,690	-0.02%
2020/03/30	14	264.86	3	268.00	267.50	11	55,081	0.02%
2020/03/27	38	281.47	7	280.64	273.00	31	54,487	0.06%
2020/03/26	11.6	278.40	42	278.81	280.00	-30.5	53,785	-0.06%
2020/03/25	12	278.29	38.1	278.70	277.00	-26.1	54,341	-0.05%
2020/03/24	7	267.57	52.1	269.60	267.50	-45.1	53,932	-0.08%
2020/03/23	23.3	257.48	10	259.80	255.00	13.3	53,228	0.02%
2020/03/20	23	265.79	37	264.82	270.00	-14	52,635	-0.03%
2020/03/19	39	245.89	153	244.76	248.00	-114	50,567	-0.23%	大賣/鉅額交易
2020/03/18	67	265.25	13.2	261.01	260.00	53.8	48,859	0.11%
2020/03/17	35.2	269.11	21	267.88	268.00	14.2	47,783	0.03%
2020/03/16	75	280.79	7	281.50	276.50	68	46,285	0.15%
2020/03/13	44	276.87	26	283.79	290.00	18	44,900	0.04%
2020/03/12	29	293.67	28.1	291.41	294.00	0.9	42,791	0.00%
2020/03/11	20	306.37	2	304.75	302.00	18	41,198	0.04%
2020/03/10	13	302.58	10	304.25	307.00	3	40,739	0.01%
2020/03/09	30	306.97	14	307.50	305.50	16	39,966	0.04%
2020/03/06	8.1	317.24	0	0.00	315.00	8.1	38,915	0.02%
2020/03/05	29	324.10	9.4	324.37	323.00	19.6	38,459	0.05%
2020/03/04	42	319.96	5	318.50	320.50	37	38,344	0.10%
2020/03/03	42	318.89	25	317.14	317.50	17	37,946	0.04%
2020/03/02	42	311.70	51.1	308.53	311.00	-9.1	37,427	-0.02%
2020/02/27	15.2	316.59	4	318.00	316.00	11.2	37,785	0.03%
2020/02/26	26	318.17	14	318.57	318.50	12	37,092	0.03%
2020/02/25	11	321.50	55	319.78	322.00	-44	36,497	-0.12%
2020/02/24	20	320.23	20	320.15	320.00	0	36,363	0.00%
2020/02/21	17	325.59	6	324.92	325.00	11	36,043	0.03%
2020/02/20	4	325.63	22	327.57	325.50	-18	36,190	-0.05%
2020/02/19	4.3	325.17	7.1	326.59	326.50	-2.8	36,052	-0.01%
2020/02/18	50	324.24	10	324.50	322.00	40	35,887	0.11%
2020/02/17	7	331.15	0	0.00	331.50	7	35,121	0.02%
2020/02/14	0	0.00	21	335.55	335.00	-21	35,159	-0.06%
2020/02/13	1	336.50	20	336.00	335.00	-19	35,169	-0.05%
2020/02/12	1	334.50	4	334.88	335.00	-3	35,375	-0.01%
2020/02/11	15	331.50	5	331.20	331.50	10	35,176	0.03%
2020/02/10	31	327.13	3	325.67	327.50	28	35,189	0.08%
2020/02/07	3	328.34	31.1	328.98	328.00	-28	35,047	-0.08%
2020/02/06	46.5	330.01	1	329.00	332.50	45.5	35,103	0.13%
2020/02/05	3	327.17	36	326.22	327.50	-33	35,363	-0.09%
2020/02/04	25	324.36	4	324.38	325.00	21	35,255	0.06%
2020/02/03	8	313.82	22	313.30	315.00	-14	35,073	-0.04%
2020/01/31	14	321.18	30	321.18	320.00	-16	34,623	-0.05%
2020/01/30	24.1	321.82	28.2	321.68	316.50	-4.1	34,194	-0.01%
2020/01/20	2	333.52	0	0.00	333.00	2	32,441	0.01%
2020/01/17	10	334.35	0	0.00	333.00	10	32,276	0.03%
2020/01/16	6	333.00	2	335.50	334.50	4	31,895	0.01%
2020/01/15	55.1	340.04	0	0.00	340.00	55.1	31,453	0.18%
2020/01/14	0	0.00	19	344.97	346.00	-19	31,096	-0.06%
2020/01/13	6	341.42	4	341.13	341.50	2	31,170	0.01%
2020/01/10	1	338.00	0	0.00	339.50	1	31,411	0.00%
2020/01/09	1	337.00	5	335.20	337.50	-4	31,631	-0.01%
2020/01/08	25	328.00	4	331.63	329.50	21	31,778	0.07%
2020/01/07	4	329.75	3	327.33	329.50	1	31,785	0.00%
2020/01/06	6	333.00	2	333.25	332.00	4	31,715	0.01%
2020/01/03	33	338.14	60	341.96	339.50	-27	31,540	-0.09%
2020/01/02	3	336.17	16	337.56	339.00	-13	31,430	-0.04%
2019/12/31	8	331.31	0	0.00	331.00	8	31,193	0.03%
2019/12/30	0	0.00	1.6	338.11	334.50	-1.6	31,399	-0.01%
2019/12/27	0	0.00	10.1	337.61	338.00	-10.1	31,572	-0.03%
2019/12/26	2	333.25	2	333.25	333.00	0	31,782	0.00%
2019/12/25	0	334.00	0	0.00	333.00	0	32,786	0.00%
2019/12/24	1	333.96	2	333.00	332.00	-1	33,269	0.00%
2019/12/23	5.2	330.94	7	332.43	334.00	-1.8	33,544	-0.01%
2019/12/20	22	331.27	10	332.05	329.00	12	33,452	0.04%
2019/12/19	20	336.80	9	335.50	335.00	11	32,420	0.03%
2019/12/18	9	342.22	2	343.30	344.50	7	31,724	0.02%
2019/12/17	41.1	337.86	4.1	341.06	345.00	37.1	31,795	0.12%
2019/12/16	47	337.21	0	0.00	336.00	47	31,536	0.15%
2019/12/13	2	341.22	46.2	340.53	339.00	-44.2	31,772	-0.14%
2019/12/12	12.1	331.50	19	326.68	331.50	-6.9	31,264	-0.02%
2019/12/11	0	0.00	9	317.11	319.00	-9	30,929	-0.03%
2019/12/10	6	313.33	0	0.00	313.50	6	30,843	0.02%
2019/12/09	30.2	316.00	1	316.00	316.00	29.2	31,103	0.09%
2019/12/06	1	315.00	1	314.50	313.00	0	31,204	0.00%
2019/12/05	0	0.00	15	311.47	312.00	-15	31,196	-0.05%
2019/12/04	4.1	304.44	27	304.78	306.00	-22.9	31,045	-0.07%
2019/12/03	20	305.68	2	306.50	307.00	18	31,433	0.06%
2019/12/02	2	307.00	5	307.20	307.50	-3	31,397	-0.01%
2019/11/29	12	306.00	7.2	306.58	305.00	4.8	31,426	0.02%
2019/11/27	1	309.50	10	309.00	311.00	-9	31,422	-0.03%
2019/11/26	0	0.00	17	309.12	307.00	-17	31,441	-0.05%
2019/11/25	2	310.00	1	309.00	307.00	1	30,007	0.00%
2019/11/22	5	308.60	1	308.50	309.00	4	30,519	0.01%
2019/11/21	7	308.79	0	0.00	311.00	7	30,634	0.02%
2019/11/20	2.2	312.59	0	0.00	313.50	2.2	30,402	0.01%
2019/11/19	7	313.79	2	315.00	315.00	5	30,394	0.02%
2019/11/18	1	308.50	3	308.00	311.00	-2	30,206	-0.01%
2019/11/15	0	0.00	5	306.90	307.00	-5	30,227	-0.02%
2019/11/14	1	303.00	0.6	304.00	303.50	0.5	30,148	0.00%
2019/11/13	1	302.00	1	304.00	304.00	0	30,309	0.00%
2019/11/12	1.2	302.58	3	303.50	305.00	-1.8	30,466	-0.01%
2019/11/11	5	301.70	9	304.33	301.00	-4	30,761	-0.01%
2019/11/08	1	307.49	0	0.00	305.50	1	30,561	0.00%
2019/11/07	2	308.00	3	307.50	309.00	-1	30,497	0.00%
2019/11/06	4	309.14	6	309.75	311.00	-2	30,521	-0.01%
2019/11/05	3	309.00	2.6	310.12	310.50	0.4	30,643	0.00%
2019/11/04	5	304.50	5	304.40	307.00	0	31,085	0.00%
2019/11/01	4	297.38	10.4	297.09	299.00	-6.4	31,197	-0.02%
2019/10/31	3	299.67	3	300.67	298.50	0	31,595	0.00%
2019/10/30	1	297.50	6.1	298.94	299.50	-5.1	31,413	-0.02%
2019/10/29	12	297.00	12	297.71	298.50	0	31,401	0.00%
2019/10/28	42	294.99	4	294.88	294.50	38	31,168	0.12%
2019/10/25	1	294.00	22.1	293.00	293.50	-21.1	31,126	-0.07%
2019/10/24	5	291.50	2	294.00	293.00	3	31,088	0.01%
2019/10/23	5	291.60	2	292.25	293.00	3	31,111	0.01%
2019/10/22	4.3	292.26	3	293.83	294.00	1.3	31,029	0.00%
2019/10/21	5.1	289.82	2	290.25	290.00	3.1	31,083	0.01%
2019/10/18	5.1	292.33	29	291.28	293.00	-23.9	31,031	-0.08%
2019/10/17	11.2	292.72	0	0.00	293.50	11.2	31,275	0.04%
2019/10/16	3.1	295.21	4	294.13	296.50	-0.9	30,951	0.00%
2019/10/15	1.2	293.17	2	294.00	293.50	-0.8	30,706	0.00%
2019/10/14	2.3	290.89	4	290.88	290.00	-1.8	30,429	-0.01%
2019/10/09	10	282.90	0	0.00	282.00	10	30,147	0.03%
2019/10/08	0	0.00	16.1	284.35	286.50	-16.1	29,959	-0.05%
2019/10/07	1	279.00	2	278.75	278.00	-1	29,891	0.00%
2019/10/04	11	276.14	3	278.83	276.50	8	29,996	0.03%
2019/10/03	7	275.64	1	275.50	276.50	6	29,684	0.02%
2019/10/02	2.1	279.50	2	280.50	279.50	0.1	29,616	0.00%
2019/10/01	2.1	273.65	11.5	278.24	280.00	-9.5	29,510	-0.03%
2019/09/27	12	271.58	38	272.17	272.00	-26	28,606	-0.09%
2019/09/26	0.1	267.50	4	268.63	268.00	-3.9	28,410	-0.01%
2019/09/25	0.2	265.50	2	263.75	266.00	-1.8	28,314	-0.01%
2019/09/24	8	262.88	2.1	264.27	265.00	5.9	29,068	0.02%
2019/09/23	0	0.00	3	263.67	264.00	-3	29,096	-0.01%
2019/09/20	0.1	264.50	0	0.00	264.00	0.1	29,578	0.00%
2019/09/19	0	0.00	1	267.50	265.00	-1	29,307	0.00%
2019/09/18	0.1	267.00	17	268.06	267.00	-16.9	29,362	-0.06%
2019/09/17	0	0.00	1	266.00	265.00	-1	29,290	0.00%
2019/09/16	0.1	265.00	4	264.13	265.50	-3.9	29,849	-0.01%
2019/09/12	2.2	263.41	2	263.75	262.50	0.2	29,936	0.00%
2019/09/11	5	262.20	0	0.00	263.00	5	30,339	0.02%
2019/09/10	5	261.90	20	262.00	261.50	-15	30,212	-0.05%
2019/09/09	2.1	264.50	1	265.00	265.00	1.1	30,573	0.00%
2019/09/06	0	0.00	3	263.67	263.50	-3	30,818	-0.01%
2019/09/05	7	261.00	94	262.53	263.00	-87	30,945	-0.28%
2019/09/04	39	256.23	1	256.50	257.50	38	30,627	0.12%
2019/09/03	2	253.75	40	254.50	254.00	-38	30,784	-0.12%
2019/09/02	6	257.08	0	0.00	257.50	6	30,944	0.02%
2019/08/30	1	257.00	7	258.29	259.00	-6	31,277	-0.02%
2019/08/29	3	252.33	2	252.75	254.00	1	31,177	0.00%
2019/08/28	1	252.50	3	252.50	252.00	-2	31,257	-0.01%
2019/08/27	5	249.00	3	248.83	250.00	2	31,523	0.01%
2019/08/26	10	249.15	1	250.00	248.50	9	31,453	0.03%
2019/08/23	4	253.50	1	253.50	254.00	3	31,400	0.01%
2019/08/22	24.1	254.98	4	257.13	254.00	20.1	31,606	0.06%
2019/08/21	1	253.50	1	254.00	254.50	0	32,828	0.00%
2019/08/20	1	253.00	3	253.67	254.50	-2	33,082	-0.01%
2019/08/19	4	251.50	2	252.75	252.00	2	33,349	0.01%
2019/08/16	1	248.50	3	249.83	250.00	-2	33,926	-0.01%
2019/08/15	22	246.59	2	247.75	248.00	20	34,080	0.06%
2019/08/14	5	250.80	9	252.94	249.50	-4	34,953	-0.01%
2019/08/13	66	247.61	0	0.00	246.50	66	35,018	0.19%
2019/08/12	1	252.00	2.4	253.34	251.00	-1.4	35,277	0.00%
2019/08/08	1	248.00	7	251.57	253.50	-6	35,408	-0.02%
2019/08/07	1	249.00	2	247.50	248.00	-1	35,527	0.00%
2019/08/06	6.6	243.45	6	247.75	248.50	0.6	35,787	0.00%
2019/08/05	15	247.67	3	250.00	246.50	12	35,281	0.03%
2019/08/02	7	251.29	3	252.00	251.50	4	34,733	0.01%
2019/08/01	7	256.36	1	256.50	256.50	6	34,392	0.02%
2019/07/31	3	258.67	37	258.08	259.50	-34	34,318	-0.10%
2019/07/30	3	261.67	0	0.00	260.00	3	34,219	0.01%
2019/07/29	4	260.50	26	261.19	261.00	-22	34,388	-0.06%
2019/07/26	5	262.00	0.1	261.50	261.00	5	34,594	0.01%
2019/07/25	4	263.00	2	262.50	265.00	2	34,705	0.01%
2019/07/24	0	0.00	2	264.50	265.00	-2	34,761	-0.01%
2019/07/23	1	264.50	11	264.41	264.00	-10	34,884	-0.03%
2019/07/22	0	0.00	65	263.01	264.00	-65	35,188	-0.18%
2019/07/19	9	260.28	26	260.63	259.00	-17	35,203	-0.05%
2019/07/18	41	253.44	4	253.75	254.00	37	34,649	0.11%
2019/07/17	3	252.67	39	252.50	252.00	-36	34,724	-0.10%
2019/07/16	2.1	254.81	1	255.00	256.00	1.1	34,713	0.00%
2019/07/15	2	252.00	4	253.75	254.50	-2	35,101	-0.01%
2019/07/12	15	250.40	4.1	250.25	250.50	10.9	35,239	0.03%
2019/07/11	0	0.00	15	249.93	250.00	-15	35,478	-0.04%
2019/07/10	1	245.50	7	245.14	247.00	-6	35,287	-0.02%
2019/07/09	0	0.00	3	241.50	242.00	-3	35,176	-0.01%
2019/07/08	3	242.00	0	0.00	242.50	3	35,128	0.01%
2019/07/05	1	243.00	0	0.00	243.00	1	35,080	0.00%
2019/07/03	3	242.17	1	242.50	242.50	2	35,211	0.01%
2019/07/02	1	248.00	1	248.50	249.00	0	35,473	0.00%
2019/07/01	0	0.00	13.7	248.73	248.50	-13.7	35,486	-0.04%
2019/06/28	2	239.75	3	239.33	239.00	-1	34,784	0.00%
2019/06/27	6	238.00	4	239.25	240.50	2	34,940	0.01%
2019/06/26	3	234.83	1	235.00	234.50	2	34,710	0.01%
2019/06/25	3	238.67	7	237.93	238.50	-4	34,483	-0.01%
2019/06/24	21	240.95	0	0.00	241.00	21	34,384	0.06%
2019/06/21	3	247.17	15	248.07	248.50	-12	33,994	-0.04%
2019/06/20	0	0.00	3	243.33	245.00	-3	33,296	-0.01%
2019/06/19	0	0.00	8	242.38	244.00	-8	33,047	-0.02%
2019/06/18	1	234.00	2	234.75	235.50	-1	32,647	0.00%
2019/06/17	12	233.25	1	233.00	233.00	11	32,554	0.03%
2019/06/14	8	237.00	0	0.00	236.00	8	31,946	0.03%
2019/06/13	10	241.05	0	0.00	240.00	10	31,861	0.03%
2019/06/12	0	0.00	6	245.33	246.00	-6	31,873	-0.02%
2019/06/11	8	244.25	3	244.67	244.50	5	31,664	0.02%
2019/06/10	0	0.00	6	237.50	240.00	-6	31,473	-0.02%
2019/06/06	18	230.92	6	230.00	232.00	12	31,277	0.04%
2019/06/05	1	235.00	2	236.25	235.00	-1	31,087	0.00%
2019/06/04	10	235.25	12	233.50	233.00	-2	30,971	-0.01%
2019/06/03	14.6	235.25	2	233.00	238.00	12.6	30,849	0.04%
2019/05/31	13	235.23	9	235.28	235.50	4	30,672	0.01%
2019/05/30	5	229.90	5	230.50	231.00	0	30,282	0.00%
2019/05/29	2	228.50	0	0.00	229.50	2	30,468	0.01%
2019/05/28	4	231.00	1	231.00	230.50	3	30,613	0.01%
2019/05/27	13	232.54	1	231.50	231.00	12	29,435	0.04%
2019/05/24	8	231.69	3	232.67	233.00	5	29,245	0.02%
2019/05/23	15	231.40	11	231.00	230.00	4	29,012	0.01%
2019/05/22	7	239.36	2	239.00	238.00	5	28,597	0.02%
2019/05/21	10	233.80	0	0.00	234.00	10	28,528	0.04%
2019/05/20	5	240.69	1	240.50	238.00	4	27,471	0.01%
2019/05/17	4	243.25	0	0.00	241.50	4	27,101	0.01%
2019/05/16	1	248.00	10	247.50	247.00	-9	26,831	-0.03%
2019/05/15	13.5	250.65	0	0.00	249.00	13.5	26,730	0.05%
2019/05/14	1	245.00	0	0.00	248.50	1	26,593	0.00%
2019/05/13	3	251.33	2	252.50	250.50	1	26,332	0.00%
2019/05/09	3	256.67	2	256.50	256.50	1	27,602	0.00%
2019/05/07	0	0.00	2	261.50	262.50	-2	27,735	-0.01%
2019/05/06	7	258.29	0	0.00	259.00	7	28,085	0.02%
2019/05/03	0	0.00	24	262.27	265.00	-24	27,979	-0.09%
2019/04/29	1	261.50	1	259.50	259.50	0	27,717	0.00%
2019/04/26	8	260.06	0	0.00	260.00	8	28,026	0.03%
2019/04/25	20	268.93	5	268.50	267.50	15	27,587	0.05%
2019/04/24	2	268.00	2	268.25	269.00	0	27,530	0.00%
2019/04/23	2	267.50	15	266.13	268.00	-13	27,738	-0.05%
2019/04/22	1	265.50	0.2	265.00	266.00	0.8	27,610	0.00%
2019/04/19	0	0.00	18	266.06	264.50	-18	27,662	-0.07%
2019/04/18	1	264.50	2	264.49	264.50	-1	27,265	0.00%
2019/04/17	0	0.00	16	261.62	261.50	-16	27,403	-0.06%
2019/04/16	0.1	256.00	1	257.00	257.00	-0.9	27,151	0.00%
2019/04/15	0	0.00	5	255.50	255.50	-5	27,414	-0.02%
2019/04/12	1	251.50	0	0.00	252.00	1	28,226	0.00%
2019/04/11	4	252.50	0	0.00	252.00	4	28,568	0.01%
2019/04/10	2	252.00	0	0.00	254.00	2	28,702	0.01%
2019/04/09	0.1	253.00	5	253.90	254.00	-5	28,762	-0.02%
2019/04/08	0	0.00	11	251.91	253.00	-11	28,748	-0.04%
2019/04/03	2	246.50	1	248.50	246.50	1	28,270	0.00%
2019/04/02	0.1	246.00	11	248.95	246.00	-10.9	28,177	-0.04%
2019/04/01	0	0.00	6	250.25	245.50	-6	28,159	-0.02%
2019/03/29	0	0.00	5	244.10	245.50	-5	27,657	-0.02%
2019/03/27	4	241.13	0	0.00	241.50	4	28,265	0.01%
2019/03/26	3.1	243.19	3	243.67	244.00	0.1	28,279	0.00%
2019/03/25	10	241.95	1	241.50	241.50	9	28,450	0.03%
2019/03/22	2	245.50	9	247.72	248.50	-7	28,447	-0.02%
2019/03/21	0	0.00	17	242.76	245.50	-17	28,709	-0.06%
2019/03/20	0.1	241.00	6	241.83	242.00	-5.9	28,808	-0.02%
2019/03/19	7	238.57	0	0.00	240.50	7	28,867	0.02%
2019/03/18	3	239.50	2	239.75	241.00	1	29,082	0.00%
2019/03/15	0	0.00	5	238.50	239.00	-5	28,958	-0.02%
2019/03/14	2	234.00	19	234.50	234.50	-17	28,816	-0.06%
2019/03/12	0	0.00	7	234.71	235.50	-7	29,571	-0.02%
2019/03/11	4	228.38	2	228.75	230.50	2	29,841	0.01%
2019/03/08	10	230.25	2	230.50	230.00	8	30,210	0.03%
2019/03/07	4	233.50	1	233.50	234.00	3	30,772	0.01%
2019/03/06	2	234.25	0	234.00	234.00	2	31,226	0.01%
2019/03/05	4	233.50	12	233.50	233.00	-8	31,294	-0.03%
2019/03/04	7	236.07	0	0.00	235.50	7	31,360	0.02%
2019/02/27	0	0.00	2	237.50	239.00	-2	31,209	-0.01%
2019/02/26	0	0.00	5	238.50	239.50	-5	30,872	-0.02%
2019/02/22	0	0.00	1	235.00	236.50	-1	31,016	0.00%
2019/02/21	1.1	235.11	3	235.50	236.50	-1.9	31,342	-0.01%
2019/02/20	2	232.50	4.1	233.39	234.50	-2.1	31,595	-0.01%
2019/02/19	2	230.00	2	229.50	229.00	0	31,867	0.00%
2019/02/18	1	230.00	4	229.50	230.00	-3	31,959	-0.01%
2019/02/15	16	227.47	0	0.00	227.00	16	32,010	0.05%
2019/02/14	13	226.62	0	0.00	227.00	13	32,239	0.04%
2019/02/13	2	229.25	1	229.50	229.00	1	32,233	0.00%
2019/02/12	0	0.00	6	229.92	230.00	-6	32,143	-0.02%
2019/02/11	0	0.00	22	227.68	228.00	-22	32,066	-0.07%
2019/01/30	1	221.00	0	0.00	221.00	1	31,335	0.00%
2019/01/29	10	222.55	6	222.50	222.50	4	31,098	0.01%
2019/01/28	0	0.00	4	229.00	229.00	-4	30,837	-0.01%
2019/01/25	0	0.00	6	226.67	226.00	-6	30,916	-0.02%
2019/01/24	0	0.00	1	222.50	222.50	-1	30,838	0.00%
2019/01/22	0	0.00	12	219.58	223.00	-12	31,557	-0.04%
2019/01/21	10	222.00	8	222.38	221.00	2	31,383	0.01%
2019/01/18	4	218.63	3	219.33	218.50	1	31,533	0.00%
2019/01/17	1	219.00	1	220.00	220.50	0	31,964	0.00%
2019/01/16	2	218.75	0	0.00	217.50	2	32,350	0.01%
2019/01/15	1	216.50	4	220.00	221.00	-3	32,413	-0.01%
2019/01/14	1	219.00	1	218.50	218.50	0	32,253	0.00%
2019/01/11	2	219.75	5	220.00	220.50	-3	32,432	-0.01%
2019/01/10	1	215.00	2	215.50	216.00	-1	32,392	0.00%
2019/01/09	1	212.50	3	215.67	215.50	-2	32,755	-0.01%
2019/01/08	0	0.00	2	210.75	211.00	-2	32,614	-0.01%
2019/01/07	1	212.00	14	212.64	213.00	-13	32,940	-0.04%
2019/01/04	30	208.70	1	211.46	208.00	29	33,136	0.09%
2019/01/03	12	215.21	1	215.00	215.50	11	33,613	0.03%
2019/01/02	6	220.75	1	225.00	219.50	5	33,526	0.01%
2018/12/28	1	224.50	3	224.33	225.50	-2	33,826	-0.01%
2018/12/27	0	0.00	12	222.17	223.00	-12	34,005	-0.04%
2018/12/26	0	0.00	2	219.00	216.50	-2	34,253	-0.01%
2018/12/25	6	216.67	0	0.00	217.50	6	34,399	0.02%
2018/12/24	11	220.36	1	220.50	220.00	10	34,716	0.03%
2018/12/22	1	220.50	0	0.00	221.50	1	34,704	0.00%
2018/12/21	6	222.00	2.1	220.17	223.50	3.9	35,278	0.01%
2018/12/20	3	221.33	1	222.00	221.00	2	35,193	0.01%
2018/12/19	0	0.00	2	224.25	225.50	-2	35,022	-0.01%
2018/12/17	1	223.50	2	223.75	223.50	-1	35,117	0.00%
2018/12/14	4	221.50	0	0.00	222.50	4	35,295	0.01%
2018/12/13	0	0.00	1	227.00	226.00	-1	35,638	0.00%
2018/12/12	0	0.00	1	227.00	226.50	-1	35,669	0.00%
2018/12/11	0	222.50	0	0.00	222.50	0	35,640	0.00%
2018/12/07	0	0.00	10	221.50	221.00	-10	36,117	-0.03%
2018/12/06	3	220.17	11	220.91	220.00	-8	36,331	-0.02%
2018/12/05	21	225.95	1	226.00	226.00	20	36,233	0.06%
2018/12/04	0	0.00	2	234.25	234.00	-2	36,215	-0.01%
2018/12/03	11	233.05	7	233.64	235.00	4	36,196	0.01%
2018/11/29	0	0.00	11	230.45	229.00	-11	35,850	-0.03%
2018/11/28	0	0.00	4	225.00	226.50	-4	35,682	-0.01%
2018/11/27	0	0.00	5	224.00	224.00	-5	35,720	-0.01%
2018/11/26	4	223.25	2.1	223.00	223.00	1.9	36,427	0.01%
2018/11/23	1	219.50	2	218.75	218.50	-1	36,731	0.00%
2018/11/22	1	221.50	1	221.00	219.00	0	37,430	0.00%
2018/11/21	6	217.00	5	216.60	219.00	1	37,676	0.00%
2018/11/20	24	218.40	0	0.00	218.00	24	37,341	0.06%
2018/11/19	5	222.40	0	0.00	222.00	5	36,906	0.01%
2018/11/16	2	227.50	0	0.00	226.00	2	36,377	0.01%
2018/11/13	0	0.00	1	225.00	227.50	-1	35,623	0.00%
2018/11/12	31	232.26	0	0.00	231.50	31	35,349	0.09%
2018/11/09	2	231.75	0	0.00	231.00	2	35,281	0.01%
2018/11/08	0	0.00	2	237.00	236.50	-2	35,214	-0.01%
2018/11/07	0	0.00	1	234.50	234.00	-1	35,094	0.00%
2018/11/06	2	234.00	0	0.00	234.50	2	34,818	0.01%
2018/11/05	0	0.00	1	233.00	235.00	-1	34,578	0.00%
2018/11/02	1	235.00	2	236.50	236.50	-1	34,406	0.00%
2018/11/01	1	236.00	41	234.60	235.50	-40	34,300	-0.12%
2018/10/31	1	229.50	10	230.50	234.00	-9	34,006	-0.03%
2018/10/30	1	220.50	3	223.67	223.00	-2	33,423	-0.01%
2018/10/29	28	222.48	1	221.50	222.50	27	33,362	0.08%
2018/10/26	31	221.87	9	220.56	221.00	22	33,434	0.07%
2018/10/25	20	220.05	17	219.85	219.50	3	33,290	0.01%
2018/10/24	10	229.75	1	230.00	229.50	9	32,503	0.03%
2018/10/23	8	231.75	0	0.00	230.00	8	32,145	0.03%
2018/10/22	11	232.77	2	237.50	237.00	9	32,051	0.03%
2018/10/19	7	232.57	11	235.45	236.00	-4	32,078	-0.01%
2018/10/18	3	236.17	1	236.00	236.50	2	31,964	0.01%
2018/10/17	3	240.00	13	242.08	238.50	-10	31,994	-0.03%
2018/10/16	0	0.00	9	236.00	237.00	-9	32,157	-0.03%
2018/10/15	10	231.40	0	0.00	230.50	10	33,254	0.03%
2018/10/12	4	230.13	2	234.50	237.00	2	33,283	0.01%
2018/10/11	58	231.78	6	228.67	227.50	52	33,261	0.16%
2018/10/09	1	242.50	1	245.00	244.00	0	32,062	0.00%
2018/10/08	20	243.75	2	243.25	243.50	18	31,849	0.06%
2018/10/05	2	249.75	25	249.66	250.00	-23	31,508	-0.07%
2018/10/04	3	254.33	0	0.00	254.00	3	31,236	0.01%
2018/10/03	10	259.50	0	0.00	260.00	10	30,961	0.03%
2018/10/02	6	258.08	0	0.00	257.50	6	30,877	0.02%
2018/10/01	1	263.50	0.1	263.00	263.00	0.9	30,924	0.00%
2018/09/28	4	262.50	6	265.00	262.50	-2	31,075	-0.01%
2018/09/27	0.1	265.00	3.1	264.84	265.00	-3	30,719	-0.01%
2018/09/26	0	0.00	2	262.75	263.50	-2	30,334	-0.01%
2018/09/25	0	0.00	1	263.00	263.50	-1	30,398	0.00%
2018/09/21	0	0.00	1	260.00	261.50	-1	30,551	0.00%
2018/09/20	1	258.50	0	0.00	260.00	1	30,582	0.00%
2018/09/19	10	258.00	2	259.25	258.00	8	30,735	0.03%
2018/09/18	6	255.08	0	0.00	254.50	6	30,430	0.02%
2018/09/17	2	261.25	0	0.00	258.00	2	30,582	0.01%
2018/09/14	0	0.00	2	260.00	261.00	-2	30,987	-0.01%
2018/09/13	2	255.75	0	0.00	255.00	2	31,093	0.01%
2018/09/11	2	260.75	1	260.00	260.00	1	31,058	0.00%
2018/09/10	7	265.21	5	265.30	264.50	2	31,505	0.01%
2018/09/07	0	263.00	13	262.96	264.00	-13	31,635	-0.04%
2018/09/06	11	264.00	0	0.00	261.00	11	31,607	0.03%
2018/09/05	0	0.00	12	263.79	264.00	-12	31,614	-0.04%
2018/09/04	10	257.15	0	0.00	257.50	10	31,370	0.03%
2018/09/03	15.1	257.26	1	257.00	257.00	14.1	31,166	0.05%
2018/08/31	6	255.67	0	0.00	256.00	6	31,124	0.02%
2018/08/30	12.7	263.60	19.7	263.69	263.50	-7	30,395	-0.02%
2018/08/29	4	257.50	21.4	255.90	259.00	-17.4	30,087	-0.06%
2018/08/28	0	0.00	7	249.14	249.50	-7	29,601	-0.02%
2018/08/27	0	0.00	1	246.00	245.00	-1	29,510	0.00%
2018/08/24	1	245.00	0	0.00	243.50	1	29,809	0.00%
2018/08/23	0	0.00	1	244.50	244.50	-1	31,180	0.00%
2018/08/22	0	0.00	5	242.00	242.00	-5	31,761	-0.02%
2018/08/17	1	240.00	0	0.00	239.50	1	31,983	0.00%
2018/08/16	3	240.33	0	0.00	239.00	3	31,902	0.01%
2018/08/15	1	239.54	0	0.00	241.50	1	32,029	0.00%
2018/08/14	20	243.35	0	0.00	243.50	20	32,095	0.06%
2018/08/13	5	240.00	0	0.00	240.50	5	32,080	0.02%
2018/08/09	0	0.00	10.1	247.99	247.00	-10.1	32,450	-0.03%
2018/08/08	0	0.00	2	246.75	247.50	-2	32,444	-0.01%
2018/08/07	2	242.50	5	243.40	241.50	-3	32,435	-0.01%
2018/08/06	0	0.00	2	244.25	245.50	-2	32,428	-0.01%
2018/08/03	0	0.00	0.4	246.00	247.00	-0.4	32,568	0.00%
2018/08/02	1	244.00	15	244.17	244.50	-14	32,607	-0.04%
2018/08/01	0	0.00	2	248.00	248.00	-2	32,821	-0.01%
2018/07/30	0	0.00	73	245.00	245.50	-73	32,923	-0.22%
2018/07/27	0	0.00	4	243.50	244.50	-4	33,017	-0.01%
2018/07/26	0	0.00	1	241.00	241.00	-1	33,123	0.00%
2018/07/25	0	0.00	6	241.00	240.50	-6	33,250	-0.02%
2018/07/24	0	0.00	1	240.00	241.00	-1	33,366	0.00%
2018/07/23	15	242.70	5	242.00	241.00	10	33,482	0.03%
2018/07/20	0	0.00	45	234.68	237.50	-45	33,414	-0.13%
2018/07/19	0	0.00	1	226.00	224.50	-1	32,463	0.00%
2018/07/18	1	223.50	0	0.00	223.00	1	32,412	0.00%
2018/07/17	1	221.50	1	221.50	221.50	0	32,829	0.00%
2018/07/16	2	224.50	1	224.50	223.50	1	34,591	0.00%
2018/07/13	0	0.00	8	223.31	224.50	-8	34,853	-0.02%
2018/07/12	1	218.50	0	0.00	220.50	1	35,054	0.00%
2018/07/11	3	219.00	1	219.00	220.00	2	35,369	0.01%
2018/07/10	2	222.25	1	223.00	222.00	1	35,343	0.00%
2018/07/09	10	223.00	50	220.25	221.50	-40	35,335	-0.11%
2018/07/06	0	0.00	1	216.50	217.00	-1	34,988	0.00%
2018/07/05	7	214.00	2	214.50	214.50	5	34,825	0.01%
2018/07/04	1	216.00	0	0.00	216.00	1	34,940	0.00%
2018/07/03	0	0.00	3	217.33	214.50	-3	35,262	-0.01%
2018/07/02	6	217.33	2	218.50	214.00	4	35,380	0.01%
2018/06/29	1	212.00	10	215.40	216.50	-9	35,116	-0.03%
2018/06/28	1	212.00	1	213.00	212.00	0	34,561	0.00%
2018/06/27	15	213.77	7.2	214.14	213.00	7.8	34,197	0.02%
2018/06/26	33	214.38	6	214.42	214.50	27	34,118	0.08%
2018/06/25	49	218.63	1	218.00	218.00	48	33,893	0.14%
2018/06/22	8.1	226.21	29	226.36	227.50	-20.9	33,591	-0.06%
2018/06/21	3	226.67	0	0.00	226.50	3	33,470	0.01%
2018/06/20	0	0.00	4.7	224.05	226.00	-4.7	33,799	-0.01%
2018/06/19	37.1	224.98	15	225.50	225.00	22.1	33,570	0.07%
2018/06/15	12.3	225.31	12	226.42	231.00	0.3	33,033	0.00%
2018/06/14	14	228.14	1	229.50	226.50	13	32,572	0.04%
2018/06/13	0	232.00	4	231.25	232.00	-4	32,313	-0.01%
2018/06/12	1	224.50	0	0.00	229.00	1	32,759	0.00%
2018/06/11	1	225.51	0	0.00	226.00	1	32,578	0.00%
2018/06/08	6	226.75	6	227.50	227.00	0	32,607	0.00%
2018/06/07	16	230.69	12	230.04	230.00	4	32,765	0.01%
2018/06/05	11	229.32	14	227.21	229.00	-3	32,574	-0.01%
2018/06/04	5	228.20	3	228.33	229.00	2	32,455	0.01%
2018/05/31	2	221.00	1	221.00	224.00	1	32,409	0.00%
2018/05/30	14	220.96	0	0.00	221.00	14	31,255	0.04%
2018/05/29	2	224.50	0	0.00	225.00	2	31,011	0.01%
2018/05/28	2	227.50	6	226.50	227.00	-4	31,243	-0.01%
2018/05/25	0	229.00	0	0.00	228.50	0	31,628	0.00%
2018/05/23	1	228.50	2	230.25	228.50	-1	32,176	0.00%
2018/05/22	0	0.00	1	230.50	229.00	-1	32,384	0.00%
2018/05/21	0	0.00	0	229.00	229.00	0	33,201	0.00%
2018/05/17	0.1	228.00	0	0.00	226.50	0.1	34,144	0.00%
2018/05/16	1.1	228.60	4	230.25	230.50	-3	34,198	-0.01%
2018/05/15	1	231.00	0	0.00	230.50	1	35,284	0.00%
2018/05/14	2	233.00	2.4	233.63	233.00	-0.4	36,592	0.00%
2018/05/11	1	232.00	4.6	233.44	233.00	-3.6	36,958	-0.01%
2018/05/09	1	229.50	2	230.50	229.50	-1	36,923	0.00%
2018/05/08	0	228.00	3	227.33	228.00	-3	37,064	-0.01%
2018/05/07	3	224.50	1	222.00	223.50	2	37,006	0.01%
2018/05/04	2	221.50	1	221.50	223.00	1	37,110	0.00%
2018/05/03	21	220.95	1	221.00	220.50	20	37,294	0.05%
2018/05/02	3	224.00	0	0.00	223.00	3	37,478	0.01%
2018/04/30	10	227.50	0	0.00	227.00	10	37,532	0.03%
2018/04/27	20	222.78	2	225.25	223.50	18	37,613	0.05%
2018/04/26	13	223.00	1.3	223.00	222.00	11.7	37,760	0.03%
2018/04/25	2	225.01	1	226.00	225.00	1	37,796	0.00%
2018/04/24	20	226.90	3	226.50	227.00	17	37,849	0.04%
2018/04/23	20	226.50	4	226.25	226.50	16	37,800	0.04%
2018/04/20	33	229.42	7	229.93	229.00	26	36,980	0.07%
2018/04/19	1	242.07	7	243.21	244.50	-6	35,299	-0.02%
2018/04/18	5	239.60	3	240.33	238.00	2	35,126	0.01%
2018/04/17	25.1	239.00	1	237.50	238.00	24.1	34,926	0.07%
2018/04/16	3	243.17	1	242.50	243.50	2	34,607	0.01%
2018/04/13	3	244.83	1	245.50	244.50	2	34,619	0.01%
2018/04/12	4	244.50	0	0.00	245.00	4	34,627	0.01%
2018/04/11	1	246.50	4	247.75	248.00	-3	34,661	-0.01%
2018/04/10	3	245.17	5	247.30	245.50	-2	34,785	-0.01%
2018/04/09	0	0.00	12	246.25	245.00	-12	34,854	-0.03%
2018/04/03	6	243.42	2	243.25	244.00	4	34,577	0.01%
2018/04/02	1	248.50	1	248.00	246.50	0	34,396	0.00%
2018/03/30	0	247.00	8	247.56	246.00	-8	34,655	-0.02%
2018/03/29	12.1	243.11	3	245.00	244.00	9.1	34,601	0.03%
2018/03/28	12	245.83	4	245.88	245.00	8	34,075	0.02%
2018/03/27	2	248.04	10	248.45	251.00	-8	33,899	-0.02%
2018/03/26	12	241.92	1	242.50	243.50	11	33,692	0.03%
2018/03/23	21	245.14	1	245.00	245.00	20	33,514	0.06%
2018/03/22	3	250.33	2	253.75	251.50	1	33,070	0.00%
2018/03/21	1	251.50	0	0.00	252.50	1	32,862	0.00%
2018/03/20	3.1	252.04	1	253.00	253.00	2.1	33,090	0.01%
2018/03/19	1	251.00	1	253.50	255.00	0	33,013	0.00%
2018/03/16	5	250.80	6	253.83	255.00	-1	32,954	0.00%
2018/03/15	1	255.00	0	0.00	255.00	1	32,269	0.00%
2018/03/14	7	256.29	1.2	256.08	257.00	5.8	32,291	0.02%
2018/03/13	0	0.00	3	258.67	259.00	-3	32,532	-0.01%
2018/03/09	5	249.50	20	250.00	250.50	-15	32,824	-0.05%
2018/03/08	0	0.00	4	250.50	249.50	-4	32,997	-0.01%
2018/03/07	0	0.00	0.7	247.50	247.00	-0.7	33,036	0.00%
2018/03/06	0	0.00	6	247.18	250.00	-6	33,170	-0.02%
2018/03/05	0	0.00	6	242.25	241.50	-6	34,461	-0.02%
2018/03/02	6	239.58	0	0.00	240.00	6	34,446	0.02%
2018/03/01	1	243.00	0	0.00	243.00	1	34,659	0.00%
2018/02/27	1	248.00	2	249.00	246.00	-1	34,534	0.00%
2018/02/26	1	247.00	0	0.00	246.50	1	34,040	0.00%
2018/02/23	0.2	245.00	3	244.50	245.00	-2.8	33,597	-0.01%
2018/02/22	4	241.00	1	243.50	239.50	3	33,593	0.01%
2018/02/21	31	243.84	2	243.00	242.50	29	33,281	0.09%
2018/02/12	0	0.00	32	236.72	236.50	-32	32,361	-0.10%
2018/02/09	24	230.65	2	231.75	232.50	22	32,079	0.07%
2018/02/08	12	239.08	0	0.00	238.50	12	31,259	0.04%
2018/02/07	10	243.30	3	243.33	240.00	7	31,221	0.02%
2018/02/06	42	239.76	5	239.70	239.00	37	30,169	0.12%
2018/02/05	5	252.30	0	0.00	253.00	5	28,665	0.02%
2018/02/02	2	257.00	1	257.00	259.50	1	28,141	0.00%
2018/02/01	0	259.50	4	258.88	259.50	-4	28,051	-0.01%
2018/01/31	21	255.05	1	253.50	255.00	20	27,779	0.07%
2018/01/30	5.5	254.32	0	0.00	253.00	5.5	27,379	0.02%
2018/01/29	1.3	258.50	2	261.00	258.50	-0.7	27,115	0.00%
2018/01/26	6	254.00	2	256.50	255.00	4	26,890	0.01%
2018/01/25	8.1	258.31	0	0.00	258.00	8.1	26,495	0.03%
2018/01/24	4.2	258.00	22	257.95	258.00	-17.8	26,090	-0.07%
2018/01/23	0.3	265.00	2.7	264.62	266.00	-2.4	25,771	-0.01%
2018/01/22	0	0.00	2	260.75	261.50	-2	25,676	-0.01%
2018/01/19	0	0.00	12	253.75	255.50	-12	25,252	-0.05%
2018/01/18	0	0.00	14	247.75	248.50	-14	24,628	-0.06%
2018/01/17	2	242.00	8	241.44	242.00	-6	24,080	-0.02%
2018/01/15	1	238.00	5	239.10	240.00	-4	23,596	-0.02%
2018/01/12	0	0.00	1	237.50	237.00	-1	23,548	0.00%
2018/01/11	5	233.60	0	0.00	235.00	5	23,580	0.02%
2018/01/10	4	236.25	5	237.00	236.50	-1	23,554	0.00%
2018/01/09	0	0.00	2.5	241.72	242.00	-2.5	23,454	-0.01%
2018/01/08	1.2	241.33	3	241.67	242.00	-1.8	23,468	-0.01%
2018/01/05	0	0.00	3	239.67	240.00	-3	23,517	-0.01%
2018/01/04	1.2	238.50	2	239.50	239.50	-0.8	23,848	0.00%
2018/01/03	0	0.00	8	236.75	237.00	-8	24,422	-0.03%
2018/01/02	0	0.00	5	232.50	232.50	-5	24,194	-0.02%