台積電 (2330)-國票-新莊券商分點個股進出

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
945
漲跌
▲5
漲幅
+0.53%
成交量
57,317張
產業
上市半導體類股
9709人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊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
2024/06/25	11.4	933.73	4.6	929.20	945.00	6.8	39,377	0.02%
2024/06/24	14.2	945.71	47.1	957.57	940.00	-32.9	38,734	-0.08%
2024/06/21	5.5	965.70	2	968.00	970.00	3.5	38,312	0.01%
2024/06/20	5.8	973.83	0	974.63	981.00	5.8	37,171	0.02%
2024/06/19	6.1	970.50	1.2	979.38	981.00	4.9	36,878	0.01%
2024/06/18	1.5	944.76	4.7	946.96	943.00	-3.3	36,442	-0.01%
2024/06/17	2.1	918.14	3	917.01	921.00	-0.9	36,499	0.00%
2024/06/14	15.4	909.79	1.4	912.50	922.00	14	36,563	0.04%
2024/06/13	7.5	921.11	35	927.11	919.00	-27.6	36,649	-0.08%
2024/06/12	31.1	903.88	13.3	909.31	909.00	17.8	36,940	0.05%
2024/06/11	7.4	890.55	1	886.02	883.00	6.3	36,839	0.02%
2024/06/07	6.4	883.35	4	882.25	879.00	2.4	36,647	0.01%
2024/06/06	0.1	898.00	11.2	893.26	894.00	-11.1	36,931	-0.03%
2024/06/05	1.1	836.41	0.6	853.01	854.00	0.5	36,962	0.00%
2024/06/04	1.3	846.34	0	848.00	839.00	1.3	37,879	0.00%
2024/06/03	2.1	838.57	1.1	840.12	846.00	1	38,604	0.00%
2024/05/31	3.8	832.43	1.2	842.61	821.00	2.7	38,859	0.01%
2024/05/30	6.7	843.18	4	846.25	838.00	2.7	38,642	0.01%
2024/05/29	3.7	858.52	0	0.00	857.00	3.7	39,487	0.01%
2024/05/28	1.2	865.36	0	871.00	865.00	1.2	39,320	0.00%
2024/05/27	1	870.00	1.1	873.80	869.00	-0.1	39,804	0.00%
2024/05/24	5.1	867.61	3	864.34	867.00	2.1	39,909	0.01%
2024/05/23	3	873.67	5.2	874.34	875.00	-2.2	39,820	-0.01%
2024/05/22	3.1	861.48	5.9	850.83	864.00	-2.8	39,973	-0.01%
2024/05/21	2	839.00	0.2	837.03	841.00	1.8	39,914	0.00%
2024/05/20	0	828.97	5	830.80	835.00	-5	40,095	-0.01%
2024/05/17	3.1	840.77	2.1	836.07	835.00	1.1	40,117	0.00%
2024/05/16	1	838.00	5.1	848.05	841.00	-4.1	40,253	-0.01%
2024/05/15	3	840.00	1.7	840.57	839.00	1.3	40,258	0.00%
2024/05/14	1	811.01	3.5	820.11	825.00	-2.5	41,481	-0.01%
2024/05/13	2.1	822.33	3.2	820.27	819.00	-1.1	41,736	0.00%
2024/05/10	1.1	799.27	61.3	802.04	802.00	-60.2	41,595	-0.14%
2024/05/09	2.1	797.59	0	800.00	796.00	2.1	41,926	0.01%
2024/05/08	1	798.99	0.3	797.61	802.00	0.7	42,249	0.00%
2024/05/07	1.1	793.11	3.3	795.73	800.00	-2.2	42,488	-0.01%
2024/05/06	1	790.98	3.2	792.56	786.00	-2.2	42,386	-0.01%
2024/05/03	2	777.00	2.3	781.04	780.00	-0.3	42,528	0.00%
2024/05/02	4.9	778.16	2	773.00	772.00	2.9	42,896	0.01%
2024/04/30	0	0.00	32.3	800.06	790.00	-32.3	42,664	-0.08%
2024/04/29	0	0.00	7.1	793.14	795.00	-7.1	42,697	-0.02%
2024/04/26	0	0.00	2.7	784.42	782.00	-2.7	43,335	-0.01%
2024/04/25	2.9	766.13	2	768.01	766.00	0.9	45,474	0.00%
2024/04/24	2.2	777.42	6	777.35	783.00	-3.8	45,451	-0.01%
2024/04/23	0.2	756.00	0	756.33	754.00	0.2	45,504	0.00%
2024/04/22	5.7	749.89	3	747.43	742.00	2.6	45,451	0.01%
2024/04/19	23.7	760.37	0.2	763.00	750.00	23.5	45,029	0.05%
2024/04/18	16.3	803.17	0.1	806.00	804.00	16.2	43,123	0.04%
2024/04/17	3.1	800.93	2.2	804.89	804.00	0.9	42,797	0.00%
2024/04/16	28.4	789.81	5	786.80	788.00	23.4	42,440	0.06%
2024/04/15	2.8	807.78	0	0.00	806.00	2.8	41,990	0.01%
2024/04/12	0.5	821.94	2.5	824.07	818.00	-2	41,638	0.00%
2024/04/11	7	816.26	3.6	814.20	820.00	3.4	41,415	0.01%
2024/04/10	2	815.00	0	816.00	815.00	2	41,251	0.00%
2024/04/09	24.1	808.58	17.7	815.65	819.00	6.4	41,412	0.02%
2024/04/08	0.1	784.00	0	786.00	783.00	0.1	40,900	0.00%
2024/04/03	2.8	782.67	1.4	783.07	780.00	1.4	40,670	0.00%
2024/04/02	0.1	787.00	2.1	784.12	790.00	-2	40,580	0.00%
2024/04/01	1.2	773.01	0	774.00	770.00	1.2	40,503	0.00%
2024/03/29	0.6	777.33	5	775.21	779.00	-4.4	40,421	-0.01%
2024/03/28	6.7	771.00	1.1	769.36	769.00	5.6	40,274	0.01%
2024/03/27	1.2	781.08	0	782.00	779.00	1.2	40,132	0.00%
2024/03/26	2	787.00	1.2	787.88	782.00	0.8	40,235	0.00%
2024/03/25	0.2	783.33	10.4	784.90	780.00	-10.2	40,186	-0.03%
2024/03/22	6.4	784.90	2	779.00	785.00	4.4	40,326	0.01%
2024/03/21	5.1	781.01	5.6	777.66	784.00	-0.5	40,250	0.00%
2024/03/20	1.6	757.19	0	0.00	758.00	1.6	40,390	0.00%
2024/03/19	1.3	759.51	0	0.00	762.00	1.3	40,358	0.00%
2024/03/18	3.1	759.21	1.6	763.94	764.00	1.5	40,239	0.00%
2024/03/15	22.6	770.87	4	760.50	753.00	18.6	40,003	0.05%
2024/03/14	0.4	777.36	1.3	783.35	784.00	-0.9	39,238	0.00%
2024/03/13	2.2	778.90	1.3	779.20	779.00	1	39,097	0.00%
2024/03/12	3.6	765.60	1.1	756.67	770.00	2.5	38,832	0.01%
2024/03/11	5	765.34	1.9	765.05	766.00	3.2	38,223	0.01%
2024/03/08	2.7	788.21	5.5	786.68	784.00	-2.8	37,515	-0.01%
2024/03/07	32.4	768.77	30.4	757.30	760.00	2	36,513	0.01%
2024/03/06	0.3	733.48	0	734.67	735.00	0.3	35,786	0.00%
2024/03/05	2.2	732.46	5.9	733.54	730.00	-3.7	35,845	-0.01%
2024/03/04	1.2	712.58	12.1	719.18	725.00	-10.9	35,187	-0.03%
2024/03/01	3	689.67	1.1	691.99	689.00	2	34,147	0.01%
2024/02/29	3	689.97	1	692.00	690.00	2	34,066	0.01%
2024/02/27	1.1	695.07	1.1	699.57	698.00	-0.1	33,328	0.00%
2024/02/26	3	698.00	2	698.49	698.00	1	33,020	0.00%
2024/02/23	1	700.00	9.1	699.45	697.00	-8.1	32,906	-0.02%
2024/02/22	0.2	689.50	1.5	692.34	692.00	-1.3	32,731	0.00%
2024/02/21	2.5	680.71	1	681.00	681.00	1.5	32,546	0.00%
2024/02/20	0.4	682.56	0.2	684.05	687.00	0.1	32,404	0.00%
2024/02/19	0	0.00	2	675.02	678.00	-2	32,373	-0.01%
2024/02/16	3.5	688.52	3.1	690.96	683.00	0.4	32,637	0.00%
2024/02/15	1.3	698.08	25.5	699.43	697.00	-24.2	32,260	-0.07%
2024/02/05	0.1	645.00	19.5	644.17	646.00	-19.4	31,111	-0.06%
2024/02/02	2	631.50	2	633.00	635.00	0	30,594	0.00%
2024/02/01	7.2	621.90	2.2	620.64	628.00	5	30,374	0.02%
2024/01/31	14.3	629.28	0	629.00	628.00	14.3	29,881	0.05%
2024/01/30	1.2	642.17	0.2	644.77	642.00	1	29,440	0.00%
2024/01/29	1	646.00	4.3	646.19	648.00	-3.3	29,324	-0.01%
2024/01/26	30	644.00	34.4	644.81	644.00	-4.4	29,119	-0.02%
2024/01/25	0.3	639.00	18.4	639.70	642.00	-18.1	28,924	-0.06%
2024/01/24	0	0.00	0.3	628.00	627.00	-0.3	28,285	0.00%
2024/01/23	1	628.96	7.4	627.07	628.00	-6.4	28,269	-0.02%
2024/01/22	2	628.00	2.4	628.82	626.00	-0.4	27,943	0.00%
2024/01/19	41.1	624.04	72.4	622.89	626.00	-31.4	27,121	-0.12%
2024/01/18	0	0.00	2.4	587.43	588.00	-2.4	24,908	-0.01%
2024/01/17	0.1	580.00	0.1	582.67	581.00	0	24,732	0.00%
2024/01/16	13	580.85	0.1	583.00	580.00	12.9	24,272	0.05%
2024/01/15	1	589.96	7.2	589.83	586.00	-6.2	24,197	-0.03%
2024/01/12	1	583.99	0.3	584.00	584.00	0.7	24,611	0.00%
2024/01/11	1	586.00	3.3	585.45	586.00	-2.2	24,717	-0.01%
2024/01/10	1	583.01	10.1	585.88	584.00	-9.1	24,757	-0.04%
2024/01/09	0	0.00	5.1	586.00	586.00	-5.1	24,846	-0.02%
2024/01/08	0	0.00	1.1	584.00	583.00	-1.1	24,802	0.00%
2024/01/05	0.2	575.62	10	579.00	576.00	-9.8	25,025	-0.04%
2024/01/04	2.2	578.55	0	0.00	580.00	2.2	25,291	0.01%
2024/01/03	12.2	578.45	1	579.00	578.00	11.2	25,813	0.04%
2024/01/02	0	0.00	1	590.00	593.00	-1	25,450	0.00%
2023/12/29	1.1	591.00	1.1	592.87	593.00	0	25,432	0.00%
2023/12/28	0	0.00	10.1	590.01	593.00	-10.1	25,597	-0.04%
2023/12/27	0.2	588.50	0.4	589.81	592.00	-0.2	25,414	0.00%
2023/12/26	0	0.00	10.2	584.99	586.00	-10.2	25,282	-0.04%
2023/12/25	2	582.00	0.1	583.00	581.00	2	25,343	0.01%
2023/12/22	0	0.00	0	580.00	582.00	0	25,464	0.00%
2023/12/21	14.3	576.78	0	0.00	577.00	14.3	25,591	0.06%
2023/12/20	0	0.00	0.1	584.45	585.00	-0.1	25,461	0.00%
2023/12/19	0	582.00	4	585.00	585.00	-4	25,310	-0.02%
2023/12/18	0	580.00	1	581.01	585.00	-1	25,370	0.00%
2023/12/15	1.4	580.14	5.3	585.76	585.00	-3.9	25,345	-0.02%
2023/12/14	0	0.00	4.3	580.90	582.00	-4.3	24,755	-0.02%
2023/12/13	6	576.00	0	0.00	577.00	6	24,710	0.02%
2023/12/12	0.1	578.00	1.3	578.21	578.00	-1.2	25,035	0.00%
2023/12/08	0	0.00	3	575.32	570.00	-3	24,645	-0.01%
2023/12/07	3.2	569.54	1	573.00	566.00	2.2	24,353	0.01%
2023/12/06	0	571.00	2	569.00	570.00	-2	24,250	-0.01%
2023/12/05	1.3	568.22	0	0.00	570.00	1.3	24,146	0.01%
2023/12/04	1	572.06	5	573.02	574.00	-4	24,120	-0.02%
2023/12/01	0	0.00	2	577.00	579.00	-2	23,907	-0.01%
2023/11/30	0.1	572.36	0	0.00	577.00	0.1	23,643	0.00%
2023/11/29	1.1	571.16	0	571.00	574.00	1.1	23,015	0.00%
2023/11/28	7	568.00	1	575.00	575.00	6	22,828	0.03%
2023/11/27	4.2	571.25	0	0.00	568.00	4.2	23,063	0.02%
2023/11/24	1	574.03	0	0.00	575.00	1	23,006	0.00%
2023/11/23	0	575.00	2.2	575.45	578.00	-2.2	23,014	-0.01%
2023/11/22	2.2	575.12	3	577.00	577.00	-0.8	22,923	0.00%
2023/11/21	0	0.00	3.3	583.08	585.00	-3.3	22,959	-0.01%
2023/11/20	1.2	576.07	1	575.00	577.00	0.2	22,748	0.00%
2023/11/17	0.1	580.09	1.5	581.65	580.00	-1.4	22,725	-0.01%
2023/11/16	0	580.00	9	583.00	583.00	-9	22,602	-0.04%
2023/11/15	0	0.00	4.4	580.64	581.00	-4.4	22,408	-0.02%
2023/11/14	0	0.00	5.4	574.09	572.00	-5.4	21,864	-0.02%
2023/11/13	1.1	572.82	2.5	575.08	571.00	-1.4	21,885	-0.01%
2023/11/10	0	0.00	0.3	555.00	557.00	-0.3	21,625	0.00%
2023/11/09	0.1	554.00	4.2	556.88	557.00	-4.1	21,644	-0.02%
2023/11/08	0	0.00	1.3	556.52	556.00	-1.3	21,773	-0.01%
2023/11/07	0	0.00	1	554.00	555.00	-1	21,811	0.00%
2023/11/06	0.1	552.73	7.1	554.98	550.00	-7	21,863	-0.03%
2023/11/03	0.1	547.00	3.2	547.05	549.00	-3.1	21,616	-0.01%
2023/11/02	0.1	543.00	4.4	538.80	547.00	-4.3	21,676	-0.02%
2023/11/01	2.2	529.07	0.1	530.00	528.00	2.1	21,426	0.01%
2023/10/31	9.1	530.55	0	0.00	529.00	9.1	21,637	0.04%
2023/10/30	2.2	532.92	1	533.00	532.00	1.1	21,635	0.01%
2023/10/27	4	534.00	1	536.00	533.00	3	21,549	0.01%
2023/10/26	4.6	532.04	0	0.00	531.00	4.6	21,691	0.02%
2023/10/25	1	549.81	1	551.00	544.00	0	21,530	0.00%
2023/10/24	0.1	542.70	0	0.00	544.00	0.1	21,458	0.00%
2023/10/23	3.4	544.14	1	548.00	544.00	2.4	21,430	0.01%
2023/10/20	0	0.00	41.3	550.68	556.00	-41.3	21,377	-0.19%
2023/10/19	0	0.00	2.8	546.21	546.00	-2.8	21,032	-0.01%
2023/10/18	3	541.35	0	0.00	540.00	3	21,428	0.01%
2023/10/17	0	0.00	6	549.51	551.00	-6	21,240	-0.03%
2023/10/16	0	543.38	0.2	544.73	545.00	-0.1	21,309	0.00%
2023/10/13	0	0.00	7.2	552.96	553.00	-7.2	21,326	-0.03%
2023/10/12	0	0.00	9	548.81	550.00	-9	21,037	-0.04%
2023/10/11	0	0.00	5.1	542.47	544.00	-5.1	20,854	-0.02%
2023/10/06	0	0.00	1.2	530.13	532.00	-1.2	20,500	-0.01%
2023/10/05	1.2	524.67	1.2	523.78	528.00	0.1	20,505	0.00%
2023/10/04	0.6	521.15	0.1	522.00	520.00	0.5	20,386	0.00%
2023/10/03	0.2	531.00	0.1	530.83	529.00	0.1	20,221	0.00%
2023/10/02	0.4	532.98	0.2	531.50	533.00	0.2	20,293	0.00%
2023/09/28	10.9	523.91	1	524.00	523.00	9.9	20,345	0.05%
2023/09/27	3.3	518.59	3	520.20	522.00	0.3	20,265	0.00%
2023/09/26	13.4	520.78	2	523.00	519.00	11.4	20,271	0.06%
2023/09/25	3.2	523.87	2	524.01	525.00	1.2	20,079	0.01%
2023/09/22	6.7	523.32	1.1	524.00	522.00	5.7	20,171	0.03%
2023/09/21	10.6	529.54	0	0.00	527.00	10.6	19,970	0.05%
2023/09/20	4.9	536.40	0	0.00	535.00	4.9	19,742	0.02%
2023/09/19	12.7	539.52	0	540.00	538.00	12.6	19,690	0.06%
2023/09/18	18.6	546.30	0	0.00	540.00	18.6	19,827	0.09%
2023/09/15	0	0.00	1.7	555.00	558.00	-1.7	19,578	-0.01%
2023/09/14	3	545.00	3.1	547.05	550.00	-0.1	19,139	0.00%
2023/09/13	1	543.00	0.1	547.00	541.00	0.9	19,092	0.00%
2023/09/12	3	536.00	2	542.00	544.00	1	19,458	0.01%
2023/09/11	3.3	537.40	0.6	539.16	536.00	2.7	19,647	0.01%
2023/09/08	3.3	536.20	2.3	538.18	539.00	1	19,796	0.00%
2023/09/07	5	543.49	0.5	544.00	542.00	4.4	20,476	0.02%
2023/09/06	2	550.03	0.2	552.89	550.00	1.8	20,571	0.01%
2023/09/05	0.1	552.00	0	0.00	552.00	0.1	20,653	0.00%
2023/09/04	0	0.00	5	555.80	557.00	-5	20,834	-0.02%
2023/09/01	4.2	546.64	2	548.00	548.00	2.2	21,135	0.01%
2023/08/31	2.2	552.76	0	0.00	549.00	2.2	21,244	0.01%
2023/08/30	0.1	556.00	1	559.00	555.00	-0.9	20,850	0.00%
2023/08/29	1.1	552.70	0.1	551.00	552.00	1	21,101	0.00%
2023/08/25	1.6	547.18	0	0.00	546.00	1.6	22,536	0.01%
2023/08/24	9.1	561.21	2.2	560.07	564.00	6.9	22,803	0.03%
2023/08/23	2.7	551.02	0.1	545.00	552.00	2.6	23,325	0.01%
2023/08/22	0	541.00	0	0.00	541.00	0	24,576	0.00%
2023/08/21	1.4	536.57	1	537.00	537.00	0.4	25,396	0.00%
2023/08/18	0.2	541.64	0.2	542.00	539.00	0	25,437	0.00%
2023/08/17	1	545.90	0.1	546.00	544.00	1	25,471	0.00%
2023/08/16	0.7	539.84	0.1	542.00	542.00	0.6	25,376	0.00%
2023/08/15	0.4	542.98	0.1	542.00	542.00	0.4	25,440	0.00%
2023/08/14	3.6	539.28	0	0.00	541.00	3.6	25,923	0.01%
2023/08/11	3.4	550.41	0	0.00	546.00	3.4	26,265	0.01%
2023/08/10	0.4	552.42	0.1	554.00	551.00	0.2	26,324	0.00%
2023/08/08	4.4	553.09	0	0.00	552.00	4.4	26,315	0.02%
2023/08/07	0	560.00	0	0.00	558.00	0	26,222	0.00%
2023/08/04	3.6	554.23	2.4	556.00	554.00	1.1	26,296	0.00%
2023/08/02	1.4	561.10	1	562.00	561.00	0.4	26,129	0.00%
2023/08/01	0	566.00	0	0.00	567.00	0	25,890	0.00%
2023/07/31	3.1	564.14	2.5	564.29	565.00	0.7	25,744	0.00%
2023/07/27	0	569.00	0	0.00	569.00	0	25,440	0.00%
2023/07/26	0.4	568.57	0	566.00	566.00	0.3	25,492	0.00%
2023/07/25	1	564.94	3	566.33	569.00	-2	25,684	-0.01%
2023/07/24	2.2	560.95	0.1	559.00	558.00	2.1	25,850	0.01%
2023/07/21	4.5	560.57	3	560.68	560.00	1.5	25,950	0.01%
2023/07/20	0.3	580.21	0.1	582.00	579.00	0.2	25,786	0.00%
2023/07/19	0	586.00	0.2	586.00	581.00	-0.2	25,816	0.00%
2023/07/18	1.2	585.65	0	0.00	581.00	1.2	25,858	0.00%
2023/07/17	0	587.00	0	0.00	591.00	0	25,796	0.00%
2023/07/14	0.2	588.09	5.3	590.82	591.00	-5	25,918	-0.02%
2023/07/13	0.2	585.33	0.2	587.61	585.00	0	25,786	0.00%
2023/07/12	0	0.00	0	575.00	578.00	0	25,606	0.00%
2023/07/11	0	0.00	1.2	573.85	577.00	-1.2	25,648	0.00%
2023/07/10	10.2	567.01	2	570.00	565.00	8.2	25,775	0.03%
2023/07/07	15.1	566.73	1	566.00	565.00	14.1	25,865	0.05%
2023/07/06	5.8	570.17	24.1	566.92	565.00	-18.3	25,930	-0.07%
2023/07/05	0	0.00	0	581.00	582.00	0	25,578	0.00%
2023/07/04	3.1	581.97	0.1	583.40	585.00	3	25,472	0.01%
2023/07/03	1.1	578.09	0	0.00	579.00	1.1	25,609	0.00%
2023/06/30	2.1	569.16	0	0.00	576.00	2.1	25,755	0.01%
2023/06/29	1	572.02	0.2	575.00	573.00	0.9	25,697	0.00%
2023/06/28	1.1	573.93	1	578.00	574.00	0.1	25,703	0.00%
2023/06/27	2.2	573.09	0	574.00	572.00	2.2	25,687	0.01%
2023/06/26	6.1	574.86	0.1	576.00	574.00	6.1	25,597	0.02%
2023/06/21	0.2	579.00	0	0.00	581.00	0.2	25,510	0.00%
2023/06/20	1	582.00	0	0.00	583.00	1	25,594	0.00%
2023/06/19	0.1	583.83	0	583.00	583.00	0.1	26,029	0.00%
2023/06/16	2.1	585.09	1.4	587.07	589.00	0.8	26,095	0.00%
2023/06/15	0	588.00	3.2	589.68	591.00	-3.1	25,657	-0.01%
2023/06/14	0	0.00	0.1	588.42	590.00	-0.1	25,753	0.00%
2023/06/13	1	589.00	9.4	591.07	593.00	-8.4	25,726	-0.03%
2023/06/12	1.1	573.82	3.4	572.90	574.00	-2.3	25,178	-0.01%
2023/06/09	0	563.00	1.1	565.05	565.00	-1	25,079	0.00%
2023/06/08	0.2	561.14	0	0.00	559.00	0.2	25,120	0.00%
2023/06/07	0.1	560.00	1.2	566.02	568.00	-1.1	25,136	0.00%
2023/06/06	0.1	558.60	1	559.00	560.00	-0.9	25,036	0.00%
2023/06/05	0.1	557.00	0	0.00	555.00	0.1	25,107	0.00%
2023/06/02	0	563.00	1	560.00	562.00	-1	25,241	0.00%
2023/06/01	3.3	550.72	1.1	551.00	551.00	2.2	25,103	0.01%
2023/05/31	0	554.52	0	0.00	558.00	0	25,083	0.00%
2023/05/30	0	0.00	1.1	566.82	566.00	-1.1	24,007	0.00%
2023/05/29	1.7	566.38	2.1	570.31	568.00	-0.4	23,997	0.00%
2023/05/26	0	0.00	19.2	565.65	566.00	-19.2	23,782	-0.08%
2023/05/25	0	0.00	17.3	540.30	543.00	-17.3	22,609	-0.08%
2023/05/24	0	0.00	0.1	525.00	525.00	-0.1	21,955	0.00%
2023/05/22	0	0.00	2.1	530.95	531.00	-2.1	21,870	-0.01%
2023/05/19	2	532.00	20.5	530.76	532.00	-18.5	22,050	-0.08%
2023/05/18	5.6	528.52	9.5	532.32	530.00	-3.9	22,015	-0.02%
2023/05/17	0	0.00	6.5	514.80	519.00	-6.5	22,326	-0.03%
2023/05/16	0	0.00	2.6	504.98	505.00	-2.6	22,000	-0.01%
2023/05/15	1.2	497.52	0	0.00	495.50	1.2	22,027	0.01%
2023/05/12	1.1	499.15	0	0.00	496.00	1.1	22,278	0.01%
2023/05/11	1.1	499.15	0	0.00	499.00	1.1	22,285	0.01%
2023/05/10	1.4	502.26	1.1	505.73	503.00	0.3	22,646	0.00%
2023/05/09	3.4	507.13	0	0.00	510.00	3.4	22,723	0.02%
2023/05/05	1	500.00	0	0.00	500.00	1	23,305	0.00%
2023/05/04	0	498.00	0	0.00	498.00	0	23,897	0.00%
2023/05/03	0.3	497.00	0.1	497.50	496.00	0.2	24,239	0.00%
2023/05/02	0	500.00	1	497.00	501.00	-1	25,256	0.00%
2023/04/28	0.3	501.05	1.1	500.00	502.00	-0.8	27,073	0.00%
2023/04/27	3.2	491.51	1	491.50	493.50	2.2	27,121	0.01%
2023/04/26	0.8	493.67	3	492.00	491.50	-2.2	27,201	-0.01%
2023/04/25	12.8	501.12	4.4	498.65	498.00	8.3	27,974	0.03%
2023/04/24	3.8	505.70	2.1	507.54	507.00	1.8	27,708	0.01%
2023/04/21	2.1	511.07	2	518.00	511.00	0.1	27,776	0.00%
2023/04/20	0.1	513.00	0	0.00	513.00	0.1	27,903	0.00%
2023/04/19	1.9	511.19	0	0.00	510.00	1.9	28,393	0.01%
2023/04/18	1	516.00	0	0.00	515.00	1	28,390	0.00%
2023/04/17	0.1	516.00	0.5	515.00	520.00	-0.4	28,529	0.00%
2023/04/14	2	517.49	1.1	516.14	516.00	0.9	28,605	0.00%
2023/04/13	5.3	513.87	2	516.00	510.00	3.3	28,552	0.01%
2023/04/12	4.1	518.75	1.3	520.31	520.00	2.8	28,488	0.01%
2023/04/11	0.1	525.00	0	0.00	524.00	0.1	28,475	0.00%
2023/04/10	4	530.00	0	0.00	529.00	4	28,640	0.01%
2023/04/07	0	530.00	0	0.00	531.00	0	28,687	0.00%
2023/04/06	1	530.00	2	528.50	530.00	-1	28,691	0.00%
2023/03/31	0	0.00	1.1	536.86	533.00	-1.1	28,682	0.00%
2023/03/30	3	535.00	1.5	533.83	535.00	1.5	28,524	0.01%
2023/03/29	0.1	525.50	0	0.00	530.00	0.1	28,807	0.00%
2023/03/28	0	526.00	0	0.00	525.00	0	29,037	0.00%
2023/03/27	15	533.33	1	532.00	531.00	14	29,101	0.05%
2023/03/24	2.5	536.17	2	538.97	539.00	0.5	29,626	0.00%
2023/03/23	0	0.00	7.8	533.61	538.00	-7.8	29,664	-0.03%
2023/03/22	0	0.00	20.2	529.20	533.00	-20.2	29,729	-0.07%
2023/03/21	0	0.00	0	513.00	517.00	0	29,578	0.00%
2023/03/20	5	514.99	0	0.00	512.00	5	29,623	0.02%
2023/03/17	0	0.00	2	516.00	518.00	-2	29,857	-0.01%
2023/03/16	8.2	505.54	1.1	507.00	505.00	7.1	29,759	0.02%
2023/03/15	1	512.00	1.3	515.17	511.00	-0.3	30,002	0.00%
2023/03/14	2.3	510.68	0	0.00	510.00	2.3	30,291	0.01%
2023/03/13	1	510.00	0.1	516.00	516.00	0.9	30,423	0.00%
2023/03/10	3.6	512.68	0	0.00	513.00	3.6	30,537	0.01%
2023/03/09	0	523.00	1.1	523.10	522.00	-1.1	30,832	0.00%
2023/03/08	0	520.00	0.2	519.69	521.00	-0.1	31,424	0.00%
2023/03/07	1	522.00	2.4	521.36	524.00	-1.4	31,652	0.00%
2023/03/06	0	0.00	0.1	521.00	521.00	-0.1	31,886	0.00%
2023/03/03	3.1	517.34	0	519.00	516.00	3	32,186	0.01%
2023/03/02	0.2	518.83	0	0.00	519.00	0.2	32,254	0.00%
2023/03/01	0	512.00	2.1	520.57	522.00	-2.1	32,536	-0.01%
2023/02/24	2.2	516.83	1	521.99	511.00	1.2	32,498	0.00%
2023/02/23	1.1	518.00	3.2	516.50	518.00	-2.1	32,298	-0.01%
2023/02/22	3.3	506.16	3.4	508.42	507.00	-0.2	32,473	0.00%
2023/02/21	0.1	515.00	0.1	515.25	516.00	-0.1	32,815	0.00%
2023/02/20	1	517.00	63.2	515.18	517.00	-62.2	34,018	-0.18%
2023/02/17	6.3	519.59	0.1	517.00	518.00	6.1	35,571	0.02%
2023/02/16	1.1	529.00	3.1	528.58	528.00	-2	36,136	-0.01%
2023/02/15	14.7	525.08	2.2	525.26	525.00	12.5	36,969	0.03%
2023/02/14	1	545.00	6.2	543.84	545.00	-5.2	36,474	-0.01%
2023/02/13	0	0.00	1.2	539.13	541.00	-1.2	36,980	0.00%
2023/02/10	2	543.00	7.2	544.65	545.00	-5.2	37,131	-0.01%
2023/02/09	0.1	537.00	1.1	538.91	540.00	-1	37,247	0.00%
2023/02/08	1	535.98	6.6	538.32	540.00	-5.6	37,407	-0.01%
2023/02/07	6.3	525.32	0.2	523.55	523.00	6.1	37,484	0.02%
2023/02/06	3.1	528.41	0	0.00	526.00	3.1	37,468	0.01%
2023/02/03	0	539.00	3.3	538.74	542.00	-3.3	37,646	-0.01%
2023/02/02	1	540.95	12.3	539.07	540.00	-11.3	37,759	-0.03%
2023/02/01	3.5	527.98	5	529.97	530.00	-1.6	37,711	0.00%
2023/01/31	31.7	530.48	0.4	531.38	522.00	31.3	37,910	0.08%
2023/01/30	56.1	538.64	51.8	538.31	543.00	4.2	37,683	0.01%
2023/01/17	2	501.00	5	502.20	503.00	-3	36,883	-0.01%
2023/01/16	1	505.00	8.8	504.67	505.00	-7.8	37,198	-0.02%
2023/01/13	7.5	502.37	23.9	502.39	500.00	-16.4	37,224	-0.04%
2023/01/12	2	487.75	6.2	486.32	486.50	-4.2	36,813	-0.01%
2023/01/11	3	485.00	3.2	485.99	484.50	-0.2	37,236	0.00%
2023/01/10	2	483.00	8.1	485.25	486.00	-6.1	37,553	-0.02%
2023/01/09	1	472.50	25.1	474.51	481.00	-24.1	37,698	-0.06%
2023/01/06	0.3	457.00	0	458.50	458.50	0.3	37,829	0.00%
2023/01/05	0	0.00	13.1	457.23	458.50	-13.1	38,114	-0.03%
2023/01/04	3.7	449.58	4	451.50	449.50	-0.3	38,613	0.00%
2023/01/03	3.1	444.29	1	449.50	453.00	2.1	39,888	0.01%
2022/12/30	5	454.50	10	453.65	448.50	-5	40,170	-0.01%
2022/12/29	12.2	444.14	1	448.50	446.00	11.2	40,314	0.03%
2022/12/28	10.5	448.72	3.4	449.40	451.00	7.1	40,705	0.02%
2022/12/27	2.4	460.56	0	0.00	457.00	2.4	40,835	0.01%
2022/12/26	0	456.13	0	457.50	456.50	0	41,264	0.00%
2022/12/23	0.6	456.71	0	0.00	455.00	0.6	41,920	0.00%
2022/12/22	1.2	468.33	1	464.60	468.00	0.2	42,189	0.00%
2022/12/21	1.3	459.32	0.4	460.51	459.00	0.9	42,527	0.00%
2022/12/20	7.4	462.04	5	456.70	457.50	2.4	42,340	0.01%
2022/12/19	5.2	467.01	70	465.38	466.50	-64.8	42,359	-0.15%
2022/12/16	7.4	467.69	2	468.75	471.00	5.4	42,503	0.01%
2022/12/15	3.2	480.22	2	479.50	480.50	1.2	42,205	0.00%
2022/12/14	2	479.25	0	0.00	480.50	2	42,204	0.00%
2022/12/13	3.2	473.93	0	0.00	471.50	3.2	42,024	0.01%
2022/12/12	3.1	475.98	1.1	475.05	475.00	2	41,755	0.00%
2022/12/09	1	477.04	3	482.00	481.50	-2	42,057	0.00%
2022/12/08	5.3	471.33	1	473.00	471.50	4.3	42,010	0.01%
2022/12/07	8.1	477.63	7	480.21	475.00	1.1	41,933	0.00%
2022/12/06	2.2	485.24	0.2	485.25	478.00	2	41,599	0.00%
2022/12/05	3	492.48	1	491.00	489.00	2	41,283	0.00%
2022/12/02	2	495.50	0	495.00	492.50	2	41,276	0.00%
2022/12/01	0	0.00	5.1	502.62	498.50	-5.1	41,382	-0.01%
2022/11/29	3.6	481.98	3.2	478.54	487.00	0.5	40,277	0.00%
2022/11/28	3.6	485.54	4.4	483.00	480.50	-0.8	40,140	0.00%
2022/11/25	0	0.00	0.4	495.88	498.00	-0.4	40,144	0.00%
2022/11/24	72	494.03	4.1	494.52	496.00	67.9	40,134	0.17%
2022/11/23	2.2	490.13	1	492.50	492.00	1.2	40,081	0.00%
2022/11/22	0	0.00	93.4	478.22	491.00	-93.4	39,966	-0.23%
2022/11/21	4.4	485.26	3	484.83	482.00	1.4	39,560	0.00%
2022/11/18	0.1	487.27	13.7	492.47	487.00	-13.6	39,221	-0.03%
2022/11/17	6.5	477.81	5.3	484.06	485.00	1.3	38,864	0.00%
2022/11/16	23.4	487.07	24.7	486.75	487.00	-1.3	38,432	0.00%
2022/11/15	9.5	478.33	9.2	474.57	480.00	0.3	37,352	0.00%
2022/11/14	11	443.73	1.3	447.01	445.00	9.7	35,699	0.03%
2022/11/11	1	441.00	18.2	438.26	441.50	-17.2	34,964	-0.05%
2022/11/10	10	409.70	8	407.88	407.50	2	34,084	0.01%
2022/11/09	3.2	407.68	16.5	411.03	417.00	-13.3	33,896	-0.04%
2022/11/08	87	399.28	6.2	397.09	399.00	80.8	33,380	0.24%
2022/11/07	2.2	390.13	8.7	389.67	390.00	-6.6	33,175	-0.02%
2022/11/04	5.1	381.47	0	0.00	382.00	5.1	32,981	0.02%
2022/11/03	6.5	384.78	2	384.00	384.00	4.5	32,855	0.01%
2022/11/02	1	391.07	2.1	393.69	395.00	-1.1	32,546	0.00%
2022/11/01	2	389.02	0.1	391.00	391.50	1.9	32,493	0.01%
2022/10/31	2	386.98	4.2	387.16	390.00	-2.1	32,349	-0.01%
2022/10/28	3.6	378.16	1	376.50	379.50	2.6	32,143	0.01%
2022/10/27	2.1	386.95	3.1	386.13	385.50	-1	31,934	0.00%
2022/10/26	7.4	373.99	22.2	374.52	376.00	-14.8	31,837	-0.05%
2022/10/25	15.3	376.28	5	377.20	371.00	10.3	31,259	0.03%
2022/10/24	5.4	389.50	5	387.80	387.00	0.4	30,471	0.00%
2022/10/21	13.1	391.69	2.1	390.62	389.50	11	30,258	0.04%
2022/10/20	14.9	389.26	10	389.25	397.50	4.9	29,946	0.02%
2022/10/19	4.5	399.23	0	0.00	395.50	4.5	29,365	0.02%
2022/10/18	1	402.09	0	0.00	407.00	1	28,847	0.00%
2022/10/17	3.4	398.56	0	0.00	397.00	3.4	28,600	0.01%
2022/10/14	11.2	413.90	5.7	413.09	412.00	5.5	28,282	0.02%
2022/10/13	5.3	401.44	2	397.51	395.00	3.3	27,964	0.01%
2022/10/12	14.9	398.26	3	399.33	397.50	11.9	27,663	0.04%
2022/10/11	24.5	407.30	15	403.03	401.50	9.5	27,423	0.03%
2022/10/07	4.4	441.74	3.4	439.61	438.00	1	26,691	0.00%
2022/10/06	3	447.50	7.1	449.99	451.00	-4.1	26,693	-0.02%
2022/10/05	1	449.46	4.3	445.79	445.00	-3.3	26,921	-0.01%
2022/10/04	4.1	428.88	4.2	429.04	429.00	-0.1	26,530	0.00%
2022/10/03	3.5	419.73	3.1	418.97	417.00	0.4	26,223	0.00%
2022/09/30	4.6	425.75	1.3	426.13	422.00	3.2	26,254	0.01%
2022/09/29	2.4	436.65	0	0.00	435.00	2.4	26,253	0.01%
2022/09/28	2.6	440.25	3	440.00	438.00	-0.4	26,244	0.00%
2022/09/27	0.2	448.22	1.1	448.22	448.00	-0.9	26,506	0.00%
2022/09/26	6.1	445.36	3	445.83	446.50	3.1	26,962	0.01%
2022/09/23	4	457.35	4	457.13	455.00	0	27,451	0.00%
2022/09/22	1.4	460.43	1.2	464.02	464.50	0.3	27,727	0.00%
2022/09/21	0.3	471.78	5.4	470.61	471.00	-5.1	27,741	-0.02%
2022/09/20	0	0.00	0.3	474.33	476.50	-0.3	27,593	0.00%
2022/09/19	3.3	468.06	2	472.00	467.00	1.3	27,894	0.00%
2022/09/16	2.3	470.39	0	0.00	472.00	2.3	28,073	0.01%
2022/09/15	2.3	477.61	0	0.00	476.50	2.3	28,147	0.01%
2022/09/14	5.5	479.98	0	0.00	480.00	5.5	28,278	0.02%
2022/09/13	0	492.00	1.2	494.74	493.00	-1.1	28,455	0.00%
2022/09/12	0.1	487.94	1.1	489.90	486.50	-1.1	28,749	0.00%
2022/09/08	7.3	473.69	1	475.00	475.00	6.3	29,113	0.02%
2022/09/07	7.7	475.98	3.6	474.67	472.50	4.1	29,096	0.01%
2022/09/06	4	487.75	4	490.75	489.00	0	29,112	0.00%
2022/09/05	4.7	485.90	3	486.16	486.00	1.7	29,439	0.01%
2022/09/02	6.6	487.00	4.4	485.71	485.00	2.2	29,720	0.01%
2022/09/01	13.6	493.93	6	493.17	490.50	7.6	29,578	0.03%
2022/08/31	5	498.10	10.2	499.48	505.00	-5.2	29,198	-0.02%
2022/08/30	6.3	497.38	2	498.50	496.00	4.3	28,856	0.01%
2022/08/29	14.3	497.15	4.2	498.44	498.50	10.2	28,778	0.04%
2022/08/26	0.1	512.00	3	514.67	512.00	-2.9	28,629	-0.01%
2022/08/25	1	510.00	2.1	507.10	508.00	-1.1	28,769	0.00%
2022/08/24	3.1	504.65	3	504.33	503.00	0.1	29,098	0.00%
2022/08/23	5.3	503.65	3	505.00	504.00	2.3	30,061	0.01%
2022/08/22	2.1	511.03	2	512.00	510.00	0.1	30,315	0.00%
2022/08/19	1	521.00	0	0.00	519.00	1	30,432	0.00%
2022/08/18	3.1	520.00	0	520.00	520.00	3.1	30,670	0.01%
2022/08/17	1	524.00	1	524.03	527.00	0	30,742	0.00%
2022/08/16	1	525.00	3.1	525.61	525.00	-2.1	30,586	-0.01%
2022/08/15	1	523.00	1.5	520.45	523.00	-0.4	30,524	0.00%
2022/08/12	1	516.00	12.1	515.65	517.00	-11.1	30,547	-0.04%
2022/08/11	1.2	511.17	7	512.99	514.00	-5.8	30,704	-0.02%
2022/08/10	8	501.50	1	502.00	500.00	7	30,818	0.02%
2022/08/09	0.2	507.02	1	504.00	510.00	-0.8	30,879	0.00%
2022/08/08	0	0.00	1.2	512.92	512.00	-1.2	30,879	0.00%
2022/08/05	1	514.01	11.7	511.82	516.00	-10.7	31,041	-0.03%
2022/08/04	3	499.99	3	498.00	500.00	0	31,033	0.00%
2022/08/03	2	495.00	3.1	495.38	501.00	-1.1	31,051	0.00%
2022/08/02	7.1	491.49	1	492.00	492.00	6.1	31,285	0.02%
2022/08/01	2.2	501.95	0	0.00	504.00	2.2	31,013	0.01%
2022/07/29	7	505.00	17.2	507.77	509.00	-10.2	31,151	-0.03%
2022/07/28	2	500.50	2	505.97	501.00	0	31,006	0.00%
2022/07/27	1	496.42	1	494.50	502.00	0	30,718	0.00%
2022/07/26	0.1	493.11	2	495.50	495.00	-1.9	30,869	-0.01%
2022/07/25	1.3	499.83	2	499.50	499.50	-0.7	31,179	0.00%
2022/07/22	3.1	502.64	2.1	502.09	503.00	1	31,681	0.00%
2022/07/21	1	498.50	4.2	495.56	501.00	-3.2	32,190	-0.01%
2022/07/20	2	498.50	5.1	499.15	495.00	-3.1	32,415	-0.01%
2022/07/19	1	490.48	0.1	490.00	491.00	0.9	32,545	0.00%
2022/07/18	32.1	495.05	29.1	493.16	495.50	3	32,701	0.01%
2022/07/15	8.2	486.39	12.3	485.94	492.50	-4	32,356	-0.01%
2022/07/14	3	465.41	8.1	471.35	475.00	-5.1	31,952	-0.02%
2022/07/13	4.1	470.51	13.2	471.19	470.50	-9.1	31,697	-0.03%
2022/07/12	1.2	450.42	1.1	452.84	449.50	0.1	31,226	0.00%
2022/07/11	3.4	465.04	2.2	466.77	462.00	1.3	31,311	0.00%
2022/07/08	5	467.20	7.6	464.97	467.00	-2.6	31,263	-0.01%
2022/07/07	3	451.89	2.4	448.23	457.50	0.6	31,229	0.00%
2022/07/06	8.4	440.51	6	441.00	435.50	2.4	30,937	0.01%
2022/07/05	6.6	441.17	7.2	441.99	446.00	-0.5	30,873	0.00%
2022/07/04	8.7	446.81	5	442.50	440.00	3.7	30,506	0.01%
2022/07/01	8.1	461.21	4.1	461.07	453.50	4	30,347	0.01%
2022/06/30	7	481.08	5	479.50	476.00	1.9	29,946	0.01%
2022/06/29	1.3	493.60	1.3	495.62	491.00	0	29,671	0.00%
2022/06/28	0	498.36	1	497.00	497.50	-1	29,540	0.00%
2022/06/27	0.2	500.97	3.2	500.70	498.50	-3	29,972	-0.01%
2022/06/24	4.1	488.62	2	492.25	486.50	2.1	29,589	0.01%
2022/06/23	5.4	487.86	4.1	487.59	485.50	1.3	29,563	0.00%
2022/06/22	3.8	497.99	4.5	495.17	494.50	-0.7	29,273	0.00%
2022/06/21	1.1	503.63	2	500.01	505.00	-0.9	29,091	0.00%
2022/06/20	1.6	499.40	4.3	499.03	498.00	-2.7	28,969	-0.01%
2022/06/17	9.2	500.99	4	501.50	501.00	5.2	28,737	0.02%
2022/06/16	2.3	509.23	1	515.00	508.00	1.3	28,369	0.00%
2022/06/15	11.6	510.20	3	512.17	509.00	8.6	28,692	0.03%
2022/06/14	9.6	509.76	4.2	511.81	513.00	5.4	29,113	0.02%
2022/06/13	7.9	516.56	0.1	516.00	516.00	7.8	29,231	0.03%
2022/06/10	10.4	530.47	0	0.00	530.00	10.4	29,915	0.03%
2022/06/09	1	539.00	0	0.00	541.00	1	30,121	0.00%
2022/06/08	1	541.01	1.2	542.25	544.00	-0.2	30,495	0.00%
2022/06/07	1.1	533.13	0.1	538.00	535.00	1.1	30,939	0.00%
2022/06/06	1	543.98	1.1	541.05	540.00	0	31,482	0.00%
2022/06/02	0.3	543.03	2	541.50	540.00	-1.7	32,503	-0.01%
2022/06/01	1.2	552.97	0.1	553.00	549.00	1.1	33,586	0.00%
2022/05/31	1.1	542.08	3.3	543.92	560.00	-2.2	34,031	-0.01%
2022/05/30	1	538.00	7.2	539.55	547.00	-6.2	33,392	-0.02%
2022/05/27	2	527.50	7.3	526.14	530.00	-5.3	33,493	-0.02%
2022/05/26	3.9	518.67	1.2	516.83	514.00	2.7	34,140	0.01%
2022/05/25	1.1	526.99	0.1	523.00	524.00	1	35,151	0.00%
2022/05/24	2.1	520.20	0.1	526.13	520.00	2.1	36,006	0.01%
2022/05/23	1	531.00	6	530.67	528.00	-5	36,242	-0.01%
2022/05/20	1	529.00	1.2	528.87	530.00	-0.2	36,525	0.00%
2022/05/19	4.6	522.83	2.3	521.80	522.00	2.3	36,544	0.01%
2022/05/18	2.1	538.42	3.3	539.52	538.00	-1.2	36,409	0.00%
2022/05/17	2	530.96	3.5	529.99	530.00	-1.4	36,201	0.00%
2022/05/16	1.1	522.97	9.1	520.91	520.00	-8	36,213	-0.02%
2022/05/13	10.2	510.03	2.1	511.51	511.00	8.1	36,226	0.02%
2022/05/12	14.1	512.69	3	511.67	505.00	11.1	36,205	0.03%
2022/05/11	3.1	522.00	7.1	524.01	521.00	-4	36,111	-0.01%
2022/05/10	5.5	509.23	5	511.60	518.00	0.5	36,236	0.00%
2022/05/09	3.5	521.55	25.2	521.17	520.00	-21.7	36,043	-0.06%
2022/05/06	33.7	528.05	2	528.02	528.00	31.7	36,311	0.09%
2022/05/05	0	542.00	31.5	542.16	542.00	-31.5	36,719	-0.09%
2022/05/04	28.2	532.36	0.2	534.41	534.00	28	36,878	0.08%
2022/05/03	1.1	533.90	8	538.35	531.00	-7	37,474	-0.02%
2022/04/29	9.7	538.74	5.1	543.55	538.00	4.6	37,822	0.01%
2022/04/28	3.3	527.16	3.2	528.69	531.00	0.1	38,037	0.00%
2022/04/27	18.8	529.71	27.6	528.20	526.00	-8.8	38,056	-0.02%
2022/04/26	27.7	546.32	0	547.00	546.00	27.7	37,799	0.07%
2022/04/25	18	549.79	10.2	547.05	547.00	7.7	37,929	0.02%
2022/04/22	9.9	558.09	4	559.38	558.00	5.9	38,201	0.02%
2022/04/21	0	567.68	2	569.50	565.00	-2	39,298	-0.01%
2022/04/20	2	562.51	1	570.00	570.00	1	39,626	0.00%
2022/04/19	2	565.02	0	567.00	565.00	2	39,813	0.01%
2022/04/18	2.1	561.08	0	0.00	561.00	2.1	40,089	0.01%
2022/04/15	7.7	562.54	4.1	564.23	562.00	3.7	40,464	0.01%
2022/04/14	2.1	576.00	1.1	573.24	573.00	1	40,632	0.00%
2022/04/13	1.1	572.82	1.4	569.43	573.00	-0.3	41,201	0.00%
2022/04/12	3.3	556.24	2	557.00	557.00	1.3	41,763	0.00%
2022/04/11	9	561.29	0.1	562.00	558.00	8.9	42,575	0.02%
2022/04/08	1.7	568.04	2	567.00	567.00	-0.3	43,114	0.00%
2022/04/07	8.8	569.61	0	571.00	566.00	8.8	42,975	0.02%
2022/04/06	4.8	577.84	0	0.00	578.00	4.8	42,670	0.01%
2022/04/01	3.6	585.84	0	0.00	589.00	3.6	42,608	0.01%
2022/03/31	0	595.00	0	596.00	597.00	0	42,383	0.00%
2022/03/30	0	598.00	16	598.74	600.00	-16	42,190	-0.04%
2022/03/29	0	586.97	3	588.00	589.00	-3	41,780	-0.01%
2022/03/28	5.6	583.43	0	0.00	584.00	5.6	41,696	0.01%
2022/03/25	1.1	597.71	4.2	595.94	598.00	-3.1	41,541	-0.01%
2022/03/24	1.1	588.84	6	587.50	591.00	-4.9	41,462	-0.01%
2022/03/23	0.3	589.94	11.3	589.51	590.00	-11	41,530	-0.03%
2022/03/22	3.2	580.46	1	584.94	583.00	2.1	41,462	0.01%
2022/03/21	1	586.01	1.3	587.52	586.00	-0.2	41,489	0.00%
2022/03/18	1.3	579.13	0.1	581.24	581.00	1.2	41,509	0.00%
2022/03/17	0	579.20	8.9	578.48	582.00	-8.9	41,034	-0.02%
2022/03/16	9.7	557.08	43	557.56	558.00	-33.3	40,193	-0.08%
2022/03/15	19.3	559.60	1.4	559.72	558.00	17.9	39,654	0.05%
2022/03/14	6.4	573.55	1	577.00	572.00	5.4	38,771	0.01%
2022/03/11	11.9	575.87	0	0.00	575.00	11.9	38,519	0.03%
2022/03/10	10.3	585.50	5.5	587.20	587.00	4.8	38,267	0.01%
2022/03/09	12.9	570.09	2	571.50	568.00	10.9	37,892	0.03%
2022/03/08	17.7	564.93	15.2	565.99	563.00	2.5	37,776	0.01%
2022/03/07	19.5	578.25	10.7	577.79	576.00	8.8	36,818	0.02%
2022/03/04	23.3	594.83	0.2	596.00	595.00	23.1	36,413	0.06%
2022/03/03	4.5	603.93	1	602.00	602.00	3.5	35,872	0.01%
2022/03/02	9.6	602.03	0	0.00	601.00	9.6	35,752	0.03%
2022/03/01	5.5	603.79	3	603.00	604.00	2.5	35,275	0.01%
2022/02/25	16.3	604.63	0	0.00	604.00	16.3	34,503	0.05%
2022/02/24	14.5	611.67	0.4	613.00	604.00	14.2	33,345	0.04%
2022/02/23	6.1	625.50	0	0.00	625.00	6.1	32,459	0.02%
2022/02/22	8.4	626.41	3.5	627.62	627.00	5	32,519	0.02%
2022/02/21	7.5	633.57	0	634.00	632.00	7.5	32,286	0.02%
2022/02/18	2	637.52	0	0.00	637.00	2	32,218	0.01%
2022/02/17	0	644.00	0.3	643.00	645.00	-0.2	32,220	0.00%
2022/02/16	1	643.01	3.5	645.00	646.00	-2.5	32,177	-0.01%
2022/02/15	0.2	635.70	0	0.00	633.00	0.2	32,021	0.00%
2022/02/14	2.1	635.69	0.3	638.00	637.00	1.9	31,963	0.01%
2022/02/11	2	643.51	2	646.50	650.00	0	31,766	0.00%
2022/02/10	0	0.00	2.3	640.26	649.00	-2.3	31,980	-0.01%
2022/02/09	7.2	636.21	1	630.00	633.00	6.2	31,733	0.02%
2022/02/08	6.4	633.62	0	0.00	628.00	6.4	31,787	0.02%
2022/02/07	6	636.00	2	637.00	635.00	4	31,425	0.01%
2022/01/26	1.2	640.13	0	0.00	636.00	1.2	30,649	0.00%
2022/01/25	4.4	642.56	1	641.00	641.00	3.4	30,403	0.01%
2022/01/24	1	640.00	1	649.00	653.00	0	29,800	0.00%
2022/01/21	6.4	643.83	0	0.00	641.00	6.4	29,444	0.02%
2022/01/20	0.3	650.57	0	0.00	651.00	0.3	28,894	0.00%
2022/01/19	1.2	654.14	2.1	654.07	654.00	-0.9	28,369	0.00%
2022/01/18	3.7	669.94	3.2	672.25	662.00	0.5	28,030	0.00%
2022/01/17	1.4	680.82	3.1	683.08	683.00	-1.7	27,585	-0.01%
2022/01/14	19.4	670.23	20.3	667.67	672.00	-0.9	26,825	0.00%
2022/01/13	23	660.74	4.2	656.59	661.00	18.9	25,511	0.07%
2022/01/12	1.2	654.67	6.1	657.15	660.00	-4.9	25,150	-0.02%
2022/01/11	1.2	645.48	2.1	643.45	651.00	-0.9	24,793	0.00%
2022/01/10	2.5	635.20	2.1	631.30	643.00	0.4	24,559	0.00%
2022/01/07	3.2	637.82	2.1	634.95	634.00	1.1	24,807	0.00%
2022/01/06	2.4	639.89	8.1	641.51	644.00	-5.7	24,402	-0.02%
2022/01/05	1.2	653.14	2.3	662.17	650.00	-1.1	23,830	0.00%
2022/01/04	3.3	651.72	58.5	649.20	656.00	-55.2	23,113	-0.24%
2022/01/03	2.5	622.02	34.9	626.66	631.00	-32.4	22,096	-0.15%
2021/12/30	4	617.00	1	616.00	615.00	3	21,411	0.01%
2021/12/29	1.1	615.95	3.1	617.64	616.00	-2.1	21,625	-0.01%
2021/12/28	0	0.00	5.4	613.96	615.00	-5.4	21,780	-0.02%
2021/12/27	0	0.00	2.3	607.78	606.00	-2.3	21,565	-0.01%
2021/12/24	0	605.00	2	606.00	604.00	-2	21,905	-0.01%
2021/12/23	1.1	604.96	2.1	605.46	606.00	-1	22,229	0.00%
2021/12/22	3	598.67	4	598.75	600.00	-1	22,772	0.00%
2021/12/21	0	598.25	0	599.00	597.00	0	22,887	0.00%
2021/12/20	1.5	599.34	0	600.00	598.00	1.5	22,928	0.01%
2021/12/17	0	0.00	2	605.00	607.00	-2	22,850	-0.01%
2021/12/16	2.1	602.57	1	605.00	605.00	1.1	22,810	0.00%
2021/12/15	1.3	597.84	0	0.00	600.00	1.3	23,123	0.01%
2021/12/14	0.3	598.22	7	598.14	599.00	-6.7	23,438	-0.03%
2021/12/13	1.4	605.45	1.4	607.00	601.00	0	23,437	0.00%
2021/12/10	0	604.38	1	605.00	605.00	-1	23,532	0.00%
2021/12/08	1	609.98	1	602.00	602.00	0	23,667	0.00%
2021/12/07	3.4	599.12	1	598.00	607.00	2.4	23,591	0.01%
2021/12/06	2	605.00	2	604.00	600.00	0	23,593	0.00%
2021/12/03	1	608.01	3	608.33	608.00	-2	23,830	-0.01%
2021/12/02	2	603.50	9	611.99	615.00	-7	23,887	-0.03%
2021/12/01	0	596.00	2.6	595.69	600.00	-2.6	24,062	-0.01%
2021/11/30	3.6	595.73	1.1	596.09	596.00	2.5	24,563	0.01%
2021/11/29	18.1	594.50	0	0.00	593.00	18.1	23,931	0.08%
2021/11/26	23.7	597.50	0.1	595.00	596.00	23.6	24,042	0.10%
2021/11/25	9.2	602.78	1	603.00	603.00	8.2	24,477	0.03%
2021/11/24	1.1	605.98	0	0.00	603.00	1.1	24,888	0.00%
2021/11/23	0	0.00	1.1	612.07	612.00	-1.1	24,999	0.00%
2021/11/22	0.1	614.00	0	0.00	615.00	0.1	25,405	0.00%
2021/11/19	1	620.00	8.1	619.85	618.00	-7.1	25,525	-0.03%
2021/11/18	1	612.00	1.2	610.85	613.00	-0.2	25,347	0.00%
2021/11/17	5	609.00	5	612.99	610.00	0	25,574	0.00%
2021/11/15	0	0.00	4.1	609.24	608.00	-4.1	26,303	-0.02%
2021/11/12	1	610.00	2	607.00	604.00	-1	26,772	0.00%
2021/11/11	1	603.00	2.2	604.93	606.00	-1.2	27,033	0.00%
2021/11/10	0	0.00	0.2	610.00	612.00	-0.2	27,047	0.00%
2021/11/09	4.1	612.20	7.3	612.22	611.00	-3.2	27,155	-0.01%
2021/11/08	0	600.00	6.2	601.30	602.00	-6.1	26,754	-0.02%
2021/11/05	1	596.00	7.8	598.07	600.00	-6.8	26,758	-0.03%
2021/11/04	0.2	587.24	0.1	589.00	587.00	0.1	26,490	0.00%
2021/11/03	0	0.00	1	594.00	592.00	-1	26,481	0.00%
2021/11/02	0	0.00	1.1	592.15	592.00	-1.1	26,538	0.00%
2021/11/01	1.1	590.12	1	590.00	590.00	0.1	26,537	0.00%
2021/10/29	2.1	590.52	1	594.00	590.00	1.1	26,607	0.00%
2021/10/28	0	594.00	0	0.00	595.00	0	26,557	0.00%
2021/10/27	2	595.50	0	0.00	599.00	2	26,672	0.01%
2021/10/26	0	0.00	4.1	596.51	599.00	-4.1	26,739	-0.02%
2021/10/25	0.2	592.96	0	594.00	593.00	0.1	26,792	0.00%
2021/10/22	0	0.00	1	598.00	600.00	-1	27,115	0.00%
2021/10/21	0.1	596.00	0	0.00	596.00	0.1	27,178	0.00%
2021/10/20	0	0.00	0.1	598.00	598.00	-0.1	27,268	0.00%
2021/10/19	1	597.00	3.1	598.00	600.00	-2.1	27,250	-0.01%
2021/10/18	0.5	593.20	1	593.00	590.00	-0.5	27,394	0.00%
2021/10/15	0	0.00	7.5	596.35	600.00	-7.5	27,505	-0.03%
2021/10/14	0.2	576.00	4.1	575.49	573.00	-3.9	26,875	-0.01%
2021/10/13	3.1	571.10	0	0.00	571.00	3.1	27,320	0.01%
2021/10/12	0.1	568.33	1	570.00	575.00	-0.9	27,970	0.00%
2021/10/08	2.8	577.81	2	580.50	575.00	0.8	27,894	0.00%
2021/10/07	1.1	575.28	4	577.02	580.00	-3	28,229	-0.01%
2021/10/06	5.5	567.47	23	569.78	571.00	-17.5	28,639	-0.06%
2021/10/05	28.7	565.19	1	572.00	572.00	27.7	28,619	0.10%
2021/10/04	0.1	571.25	0	0.00	572.00	0.1	28,539	0.00%
2021/10/01	4.1	572.65	0	0.00	574.00	4.1	28,542	0.01%
2021/09/30	0.1	579.00	0	581.00	580.00	0.1	28,214	0.00%
2021/09/29	7.4	578.81	1	579.00	580.00	6.4	27,922	0.02%
2021/09/28	0	595.00	0	0.00	594.00	0	27,582	0.00%
2021/09/24	0	0.00	1	598.00	598.00	-1	27,588	0.00%
2021/09/23	1.1	590.06	1	588.03	588.00	0.1	27,724	0.00%
2021/09/22	6.6	586.58	0	589.00	586.00	6.6	27,840	0.02%
2021/09/17	1	603.00	1.1	600.73	600.00	-0.1	27,413	0.00%
2021/09/16	5.3	601.45	1	600.16	600.00	4.3	27,048	0.02%
2021/09/15	3.4	609.71	2.1	609.05	607.00	1.3	26,949	0.00%
2021/09/14	0	0.00	0	614.00	613.00	0	27,131	0.00%
2021/09/13	2	616.00	0	616.00	615.00	2	27,354	0.01%
2021/09/10	0	0.00	0.8	620.68	622.00	-0.8	27,838	0.00%
2021/09/09	2	614.00	1	615.00	619.00	1	28,111	0.00%
2021/09/08	0.8	616.90	1.2	623.33	619.00	-0.4	28,180	0.00%
2021/09/07	3	633.24	4	626.75	623.00	-1	27,980	0.00%
2021/09/06	5	627.80	11.2	628.17	631.00	-6.2	27,971	-0.02%
2021/09/03	1	616.05	9.5	617.21	620.00	-8.4	27,449	-0.03%
2021/09/02	1	612.03	4.2	611.76	607.00	-3.2	27,066	-0.01%
2021/09/01	1	613.00	2.1	611.90	613.00	-1.1	26,999	0.00%
2021/08/31	1	608.00	7.3	606.21	614.00	-6.3	26,721	-0.02%
2021/08/30	0	602.00	14.3	600.79	605.00	-14.3	26,128	-0.05%
2021/08/27	0	595.00	8.6	597.70	599.00	-8.6	25,782	-0.03%
2021/08/26	16.1	595.31	21.4	594.64	594.00	-5.3	25,682	-0.02%
2021/08/25	0	0.00	0.2	581.85	585.00	-0.2	25,316	0.00%
2021/08/24	1.1	573.01	1.2	573.89	572.00	-0.1	25,155	0.00%
2021/08/23	4	566.50	10.4	567.07	566.00	-6.4	25,251	-0.03%
2021/08/20	3.2	555.79	1	558.00	552.00	2.2	25,175	0.01%
2021/08/19	8	565.66	7	562.01	559.00	0.9	25,451	0.00%
2021/08/18	9.2	570.25	0	0.00	574.00	9.2	25,116	0.04%
2021/08/17	1	580.00	2.3	580.00	580.00	-1.2	24,938	0.00%
2021/08/16	1	581.96	7	583.43	584.00	-6	24,674	-0.02%
2021/08/13	4.5	580.29	1	580.00	581.00	3.5	24,808	0.01%
2021/08/12	1.2	585.00	0	0.00	586.00	1.2	24,928	0.00%
2021/08/11	1	587.99	2	588.00	590.00	-1	25,152	0.00%
2021/08/10	0	0.00	1	591.99	591.00	-1	25,546	0.00%
2021/08/09	1	587.01	1.2	589.50	595.00	-0.2	26,196	0.00%
2021/08/06	0	0.00	0.1	590.00	591.00	-0.1	26,530	0.00%
2021/08/05	0	595.00	2	595.50	596.00	-2	27,414	-0.01%
2021/08/04	1	595.00	5.2	596.53	596.00	-4.2	29,354	-0.01%
2021/08/03	0	0.00	6	592.67	594.00	-6	30,002	-0.02%
2021/08/02	0	0.00	2	587.00	590.00	-2	29,962	-0.01%
2021/07/30	0	581.00	0	0.00	580.00	0	30,038	0.00%
2021/07/29	3	580.00	1.1	582.82	583.00	1.9	30,233	0.01%
2021/07/28	6.2	575.68	1	575.00	579.00	5.2	30,333	0.02%
2021/07/27	5	582.20	0	0.00	580.00	5	30,401	0.02%
2021/07/26	2.2	581.55	0	0.00	580.00	2.2	30,799	0.01%
2021/07/23	4.1	585.03	0	586.00	585.00	4.1	30,969	0.01%
2021/07/22	0	0.00	1.3	592.54	591.00	-1.3	31,114	0.00%
2021/07/21	4	583.00	2	584.00	585.00	2	31,118	0.01%
2021/07/20	1.2	582.18	1	581.00	581.00	0.2	31,202	0.00%
2021/07/19	12.9	582.14	6	581.17	582.00	6.9	31,407	0.02%
2021/07/16	19.5	590.92	3.6	591.28	589.00	15.9	31,294	0.05%
2021/07/15	2	612.00	1.4	612.71	614.00	0.6	30,968	0.00%
2021/07/14	0.1	611.00	5	610.93	613.00	-4.9	31,179	-0.02%
2021/07/13	0.1	599.08	8.4	605.00	607.00	-8.3	30,943	-0.03%
2021/07/12	2.1	592.96	9.6	593.93	593.00	-7.4	30,876	-0.02%
2021/07/09	53.5	583.86	46	582.98	584.00	7.5	30,911	0.02%
2021/07/08	6.2	589.82	9	590.11	588.00	-2.8	30,928	-0.01%
2021/07/07	0	0.00	1.1	591.00	594.00	-1.1	31,008	0.00%
2021/07/06	0	591.00	4.6	592.09	592.00	-4.5	31,101	-0.01%
2021/07/05	0	593.00	6	594.50	591.00	-6	31,340	-0.02%
2021/07/02	5.5	588.66	1	589.00	588.00	4.5	31,258	0.01%
2021/07/01	2.2	593.90	2	595.96	593.00	0.2	31,362	0.00%
2021/06/30	0	0.00	1.1	598.90	595.00	-1.1	31,667	0.00%
2021/06/29	0	0.00	5.1	594.41	595.00	-5.1	31,970	-0.02%
2021/06/28	2.2	586.59	0	0.00	590.00	2.2	32,137	0.01%
2021/06/25	0.2	593.00	1	594.00	591.00	-0.8	32,438	0.00%
2021/06/24	0	590.00	0.1	590.21	590.00	-0.1	32,754	0.00%
2021/06/23	0	0.00	1.5	594.87	595.00	-1.5	33,092	0.00%
2021/06/22	1.8	580.89	0.1	583.00	578.00	1.7	33,647	0.00%
2021/06/21	7	587.18	1	585.00	583.00	6	34,968	0.02%
2021/06/18	0.1	603.29	1.1	604.82	603.00	-1	34,720	0.00%
2021/06/17	2.1	600.76	0	0.00	606.00	2.1	34,743	0.01%
2021/06/16	0	606.00	2	606.00	605.00	-2	35,540	-0.01%
2021/06/15	2	607.50	1	607.91	609.00	1	35,598	0.00%
2021/06/11	1.1	601.90	5	601.79	602.00	-3.9	35,823	-0.01%
2021/06/10	1	596.00	4.2	597.28	599.00	-3.2	36,035	-0.01%
2021/06/09	1.8	584.06	0.2	586.00	586.00	1.6	36,016	0.00%
2021/06/08	1.2	593.74	0	0.00	589.00	1.2	36,234	0.00%
2021/06/07	2	589.00	2	587.50	592.00	0	36,918	0.00%
2021/06/04	7.1	592.05	2	592.00	595.00	5.1	37,301	0.01%
2021/06/03	35.1	597.97	15	599.53	596.00	20.1	38,183	0.05%
2021/06/02	2	596.00	4	594.75	595.00	-2	38,551	-0.01%
2021/06/01	1	595.00	6	597.00	598.00	-5	39,517	-0.01%
2021/05/31	0.1	591.00	2.3	595.75	597.00	-2.2	40,346	-0.01%
2021/05/28	4.1	586.78	6.3	588.46	590.00	-2.3	40,639	-0.01%
2021/05/27	3.2	575.07	1	575.00	582.00	2.2	41,053	0.01%
2021/05/26	0	583.00	2.1	585.00	585.00	-2.1	41,879	0.00%
2021/05/25	0	574.00	4.2	578.93	583.00	-4.2	42,287	-0.01%
2021/05/24	5	568.00	0	0.00	568.00	5	42,837	0.01%
2021/05/21	1.2	569.92	3.1	574.03	573.00	-1.9	43,410	0.00%
2021/05/20	2	562.52	1	567.00	567.00	1	43,561	0.00%
2021/05/19	7.3	570.63	8	567.63	567.00	-0.7	43,903	0.00%
2021/05/18	10.3	567.90	3.4	570.18	572.00	6.8	44,304	0.02%
2021/05/17	3.4	548.47	3.1	549.19	549.00	0.3	45,369	0.00%
2021/05/14	3.1	557.26	0.1	555.00	557.00	3	45,319	0.01%
2021/05/13	17.2	554.86	18.6	550.44	547.00	-1.4	45,467	0.00%
2021/05/12	20.4	553.63	15.5	554.78	560.00	4.9	45,166	0.01%
2021/05/11	16.1	574.13	40.2	574.18	571.00	-24.1	44,280	-0.05%
2021/05/10	1.4	589.27	0	0.00	589.00	1.4	44,416	0.00%
2021/05/07	16	594.69	9	596.00	599.00	7	45,584	0.02%
2021/05/06	2.3	583.28	2.2	584.37	587.00	0.2	46,722	0.00%
2021/05/05	6.3	587.37	1	586.06	585.00	5.3	47,208	0.01%
2021/05/04	4.2	588.51	2.5	591.04	591.00	1.7	48,387	0.00%
2021/05/03	20.6	590.63	2.5	591.77	588.00	18.1	49,264	0.04%
2021/04/29	2	601.53	4.1	606.41	600.00	-2.1	50,651	0.00%
2021/04/28	2.2	603.54	7	601.00	602.00	-4.8	51,603	-0.01%
2021/04/27	21.1	607.99	50	608.56	610.00	-28.9	52,569	-0.05%
2021/04/26	2	606.00	3	604.67	610.00	-1	52,974	0.00%
2021/04/23	1	591.17	6.2	598.03	602.00	-5.2	53,221	-0.01%
2021/04/22	2.5	592.68	4	594.50	591.00	-1.5	54,289	0.00%
2021/04/21	15.9	595.48	8.3	595.11	592.00	7.6	54,977	0.01%
2021/04/20	18.4	597.93	14	599.64	602.00	4.4	55,381	0.01%
2021/04/19	8.3	602.42	14.1	602.58	603.00	-5.8	55,639	-0.01%
2021/04/16	7.8	606.81	15.2	605.48	610.00	-7.4	56,050	-0.01%
2021/04/15	4.2	610.99	13.3	613.01	619.00	-9.2	56,233	-0.02%
2021/04/14	4.7	602.69	3.5	603.57	612.00	1.2	56,528	0.00%
2021/04/13	2.1	607.04	7.1	608.31	605.00	-5	56,911	-0.01%
2021/04/12	6.5	607.39	5	608.00	605.00	1.5	57,051	0.00%
2021/04/09	0	611.33	12.1	610.17	610.00	-12	57,321	-0.02%
2021/04/08	1.2	604.32	1.1	612.00	613.00	0.1	57,365	0.00%
2021/04/07	52.1	612.94	3.1	609.27	610.00	48.9	57,737	0.08%
2021/04/06	0	610.00	1	611.00	610.00	-1	57,660	0.00%
2021/04/01	1.1	596.23	13.1	598.78	602.00	-12	57,368	-0.02%
2021/03/31	4.6	590.14	41.1	593.83	587.00	-36.5	56,856	-0.06%
2021/03/30	10.2	598.73	10	595.00	597.00	0.2	56,461	0.00%
2021/03/29	2.2	598.41	5.5	599.35	599.00	-3.3	56,211	-0.01%
2021/03/26	15.1	582.67	35.1	584.25	590.00	-20.1	55,953	-0.04%
2021/03/25	18.8	572.93	17.1	576.37	575.00	1.8	55,920	0.00%
2021/03/24	32.5	575.89	15	578.40	576.00	17.5	55,457	0.03%
2021/03/23	6.2	595.85	2	599.00	594.00	4.2	54,309	0.01%
2021/03/22	40.4	589.52	10	589.30	593.00	30.4	54,686	0.06%
2021/03/19	11.4	592.86	4.1	592.56	591.00	7.3	54,782	0.01%
2021/03/18	5.3	606.37	2.1	606.51	602.00	3.3	54,107	0.01%
2021/03/17	2.1	606.18	2.2	604.29	604.00	-0.1	54,378	0.00%
2021/03/16	1.2	610.21	5	609.00	613.00	-3.8	54,428	-0.01%
2021/03/15	1	612.00	1	610.00	611.00	0	54,533	0.00%
2021/03/12	0.1	612.00	8.1	613.63	614.00	-8	54,756	-0.01%
2021/03/11	13.1	601.95	8.4	605.13	609.00	4.6	54,940	0.01%
2021/03/10	5.3	596.26	4.1	598.78	597.00	1.2	54,886	0.00%
2021/03/09	10.6	589.14	6	593.00	595.00	4.6	54,812	0.01%
2021/03/08	8.2	603.02	2.5	602.76	598.00	5.7	54,509	0.01%
2021/03/05	6.6	594.37	3	594.67	601.00	3.6	54,407	0.01%
2021/03/04	16.3	605.67	4	603.76	601.00	12.3	55,072	0.02%
2021/03/03	7.3	607.84	10	617.60	622.00	-2.7	54,495	-0.01%
2021/03/02	15.7	619.36	6.1	615.74	609.00	9.6	54,173	0.02%
2021/02/26	17.2	611.86	2.2	609.32	606.00	15	53,964	0.03%
2021/02/25	5.1	631.43	3.1	631.67	635.00	1.9	52,692	0.00%
2021/02/24	25.8	628.80	5.3	630.58	625.00	20.5	52,607	0.04%
2021/02/23	17.6	638.02	4	638.25	641.00	13.6	52,044	0.03%
2021/02/22	3.3	654.16	4	659.50	650.00	-0.7	51,947	0.00%
2021/02/19	5.8	650.21	4.1	654.23	652.00	1.7	52,176	0.00%
2021/02/18	2.2	658.69	4.1	660.99	660.00	-1.9	52,545	0.00%
2021/02/17	11.1	663.24	8.1	663.83	663.00	3	53,026	0.01%
2021/02/05	0.1	634.45	13.3	637.90	632.00	-13.2	51,751	-0.03%
2021/02/04	2.2	621.57	3	626.15	627.00	-0.8	51,532	0.00%
2021/02/03	15.4	636.75	21	633.10	630.00	-5.6	51,372	-0.01%
2021/02/02	5.2	627.91	13.3	632.23	632.00	-8.1	51,141	-0.02%
2021/02/01	5.3	595.78	8.1	596.99	611.00	-2.8	50,489	-0.01%
2021/01/29	26.1	598.68	9.4	604.99	591.00	16.7	49,869	0.03%
2021/01/28	24.2	601.59	29.1	601.85	601.00	-4.8	48,943	-0.01%
2021/01/27	15.4	619.08	13.9	616.59	615.00	1.6	47,962	0.00%
2021/01/26	36.5	626.13	8	621.25	617.00	28.5	47,470	0.06%
2021/01/25	16.4	634.73	14.5	638.55	633.00	1.9	46,362	0.00%
2021/01/22	24.7	656.38	7.2	654.87	649.00	17.5	45,606	0.04%
2021/01/21	8.4	655.83	6	658.50	673.00	2.4	44,212	0.01%
2021/01/20	9.3	643.29	13.1	644.01	647.00	-3.8	43,140	-0.01%
2021/01/19	6.3	623.39	20.6	624.50	627.00	-14.3	42,109	-0.03%
2021/01/18	8.7	599.46	12.4	606.29	607.00	-3.7	41,518	-0.01%
2021/01/15	29.3	612.17	10.3	615.99	601.00	19	41,069	0.05%
2021/01/14	19.2	592.32	1.1	594.31	592.00	18.1	39,930	0.05%
2021/01/13	8.5	596.78	6.1	597.71	605.00	2.4	39,145	0.01%
2021/01/12	15.6	588.10	12	590.42	591.00	3.6	38,521	0.01%
2021/01/11	4.2	579.00	7.1	577.31	584.00	-2.9	38,259	-0.01%
2021/01/08	5.3	575.98	3	578.00	580.00	2.3	38,224	0.01%
2021/01/07	15.2	559.77	12.1	560.58	565.00	3.1	38,028	0.01%
2021/01/06	10.4	548.87	4.5	551.03	549.00	5.9	37,855	0.02%
2021/01/05	8.1	536.90	1.2	537.43	542.00	7	37,732	0.02%
2021/01/04	1.1	530.24	15.3	531.69	536.00	-14.3	38,236	-0.04%
2020/12/31	0	527.00	2.2	529.77	530.00	-2.1	38,602	-0.01%
2020/12/30	1.3	516.15	7	520.71	525.00	-5.7	38,818	-0.01%
2020/12/29	0.1	516.00	1.1	515.00	515.00	-1	38,642	0.00%
2020/12/28	0.1	512.06	8.2	514.48	515.00	-8	38,859	-0.02%
2020/12/25	0.1	511.91	3.2	513.91	511.00	-3.1	38,996	-0.01%
2020/12/24	2.1	510.97	1.3	511.04	510.00	0.8	39,326	0.00%
2020/12/23	0.1	510.00	0.5	509.20	509.00	-0.5	39,646	0.00%
2020/12/22	2.3	511.33	1.4	511.41	509.00	0.9	39,989	0.00%
2020/12/21	0.1	515.88	21.3	511.75	516.00	-21.3	40,943	-0.05%
2020/12/18	0	0.00	3.1	509.07	510.00	-3.1	41,123	-0.01%
2020/12/17	2.1	509.55	1.3	509.85	508.00	0.8	41,059	0.00%
2020/12/16	3	512.00	7	512.43	512.00	-4	41,077	-0.01%
2020/12/15	16.5	506.84	1.7	507.53	504.00	14.8	41,083	0.04%
2020/12/14	9.2	509.68	0.6	511.83	508.00	8.6	41,120	0.02%
2020/12/11	6.1	508.03	6.1	513.63	516.00	0.1	41,686	0.00%
2020/12/10	6.2	511.58	5.4	511.91	512.00	0.8	41,575	0.00%
2020/12/09	5	521.20	20.2	522.01	520.00	-15.2	41,518	-0.04%
2020/12/08	2	521.00	10	516.20	524.00	-8	41,368	-0.02%
2020/12/07	6	511.17	7	509.00	514.00	-1	41,273	0.00%
2020/12/04	8	503.74	8.1	503.84	503.00	0	41,210	0.00%
2020/12/03	1.2	498.04	2.7	498.05	497.00	-1.5	40,753	0.00%
2020/12/02	6.1	496.68	14.5	498.84	499.00	-8.4	40,690	-0.02%
2020/12/01	3.2	486.47	12.5	487.46	490.00	-9.3	40,613	-0.02%
2020/11/30	27.2	486.51	1.1	490.14	480.50	26.2	40,578	0.06%
2020/11/27	2.1	488.07	2.6	488.34	489.00	-0.4	39,162	0.00%
2020/11/26	25.2	491.78	1.5	491.83	489.00	23.7	39,236	0.06%
2020/11/25	3.3	488.05	1.1	494.76	487.00	2.2	40,109	0.01%
2020/11/24	15.3	496.17	3.4	499.00	492.00	11.9	40,365	0.03%
2020/11/23	2	496.50	2	496.75	496.50	0	40,657	0.00%
2020/11/20	5.8	487.96	4	489.00	488.00	1.8	40,675	0.00%
2020/11/19	4.2	491.70	1	498.00	490.00	3.2	40,736	0.01%
2020/11/18	20.3	494.13	6.4	491.05	497.00	13.9	40,806	0.03%
2020/11/17	15	496.20	15.4	494.53	485.50	-0.4	40,662	0.00%
2020/11/16	4	475.50	51.4	470.05	484.00	-47.4	40,705	-0.12%
2020/11/13	1	456.50	11	461.14	462.00	-10	39,864	-0.03%
2020/11/12	5	461.20	9.6	462.21	458.00	-4.6	40,040	-0.01%
2020/11/11	1	452.00	2	455.50	457.00	-1	39,939	0.00%
2020/11/10	14.3	450.75	2	450.00	451.00	12.3	39,717	0.03%
2020/11/09	3.2	455.61	7.1	457.65	458.50	-3.9	39,875	-0.01%
2020/11/06	4	451.51	5	451.40	452.50	-1	40,088	0.00%
2020/11/05	7.1	448.56	10.1	450.78	451.00	-3	40,159	-0.01%
2020/11/04	6.2	445.28	15	446.30	450.00	-8.9	40,178	-0.02%
2020/11/03	3	441.00	18	440.19	441.00	-15	40,162	-0.04%
2020/11/02	7.1	433.35	6	433.58	435.50	1.1	40,339	0.00%
2020/10/30	8.3	434.41	1	432.00	432.00	7.3	40,567	0.02%
2020/10/29	20.3	436.75	3	437.67	437.00	17.3	40,460	0.04%
2020/10/28	4.1	444.74	0.1	445.00	444.00	4	41,043	0.01%
2020/10/27	18.4	447.01	0.3	448.33	447.00	18.1	41,462	0.04%
2020/10/26	6.1	450.87	1.1	450.23	450.00	5	42,280	0.01%
2020/10/23	7.1	452.74	0	0.00	452.00	7.1	43,453	0.02%
2020/10/22	24	452.06	5	450.70	455.00	19	45,906	0.04%
2020/10/21	2	453.00	4	453.50	453.00	-2	47,165	0.00%
2020/10/20	5	453.00	2	455.75	451.00	3	48,141	0.01%
2020/10/19	0	0.00	24	452.17	457.50	-24	48,474	-0.05%
2020/10/16	5	452.00	9	452.67	449.00	-4	48,628	-0.01%
2020/10/15	5.5	452.64	2	455.50	453.00	3.5	48,917	0.01%
2020/10/14	0	0.00	1	458.50	459.00	-1	48,833	0.00%
2020/10/13	3	460.33	37.2	461.26	462.00	-34.2	49,248	-0.07%
2020/10/12	31	459.97	4	459.13	460.00	27	49,622	0.05%
2020/10/08	3	453.00	31	451.77	453.00	-28	49,767	-0.06%
2020/10/07	2	436.00	10.1	442.95	443.00	-8.1	49,781	-0.02%
2020/10/06	5	438.80	10	440.50	439.50	-5	49,865	-0.01%
2020/10/05	0	434.00	1	438.00	432.50	-1	50,282	0.00%
2020/09/30	2.2	430.82	1	431.00	433.00	1.2	50,324	0.00%
2020/09/29	7	430.64	3	434.50	431.00	4	50,380	0.01%
2020/09/28	26	430.02	6	428.75	431.50	20	50,826	0.04%
2020/09/25	11	425.73	2	426.00	424.00	9	51,210	0.02%
2020/09/24	37.1	424.87	3	427.50	423.00	34.1	51,452	0.07%
2020/09/23	20	436.40	0	0.00	433.50	20	50,700	0.04%
2020/09/22	7	437.71	1.1	439.00	437.00	5.9	50,432	0.01%
2020/09/21	6.1	442.24	27	443.52	440.00	-20.9	50,647	-0.04%
2020/09/18	3	446.83	52	445.50	444.00	-49	50,933	-0.10%
2020/09/17	10	450.35	1	447.50	448.50	9	50,962	0.02%
2020/09/16	40	460.00	18.2	458.17	458.00	21.8	50,951	0.04%
2020/09/15	21.2	444.72	4.1	444.89	445.00	17.1	50,504	0.03%
2020/09/14	2	440.00	9	441.17	441.00	-7	50,656	-0.01%
2020/09/11	20	434.58	8.1	436.20	436.50	11.9	50,490	0.02%
2020/09/10	0	0.00	10	433.80	435.00	-10	50,494	-0.02%
2020/09/09	17.1	424.25	2	424.75	427.00	15.1	50,519	0.03%
2020/09/08	1	431.00	0	432.00	431.00	1	50,694	0.00%
2020/09/07	1.4	427.13	2	428.75	426.00	-0.7	51,064	0.00%
2020/09/04	7.1	428.66	0	0.00	429.00	7.1	51,367	0.01%
2020/09/03	2.1	434.78	4	438.48	436.00	-2	51,266	0.00%
2020/09/02	8.2	431.29	7	439.57	433.00	1.2	51,290	0.00%
2020/09/01	3	428.33	1.1	433.62	435.00	2	51,547	0.00%
2020/08/31	10	431.20	1	437.00	426.50	9	51,639	0.02%
2020/08/28	16.2	435.40	1	437.02	435.00	15.1	51,059	0.03%
2020/08/27	6.2	449.39	13	449.96	444.00	-6.8	51,199	-0.01%
2020/08/26	5	437.70	7.1	439.95	442.00	-2.1	50,729	0.00%
2020/08/25	5.1	434.52	9	434.61	434.50	-3.9	50,673	-0.01%
2020/08/24	1	433.50	6	430.25	428.00	-5	51,403	-0.01%
2020/08/21	16.1	422.90	5	423.00	424.50	11.1	51,070	0.02%
2020/08/20	13.1	417.66	16	412.28	415.00	-2.9	50,767	-0.01%
2020/08/19	3.1	427.54	0	0.00	427.50	3.1	50,082	0.01%
2020/08/18	5	435.00	4.1	434.49	433.00	0.9	50,005	0.00%
2020/08/17	1.1	433.15	13.2	432.79	435.00	-12.1	49,980	-0.02%
2020/08/14	7.1	424.62	0.2	429.00	427.00	6.9	49,928	0.01%
2020/08/13	1	427.01	10.2	427.33	429.00	-9.2	50,082	-0.02%
2020/08/12	19.2	421.06	3	419.33	419.00	16.2	50,197	0.03%
2020/08/11	2	430.51	0.2	431.00	429.00	1.9	50,744	0.00%
2020/08/10	1.2	429.54	4.4	435.48	435.50	-3.3	50,878	-0.01%
2020/08/07	4.1	431.46	2	431.28	433.00	2.1	50,848	0.00%
2020/08/06	10.3	434.69	7	435.50	435.00	3.3	50,674	0.01%
2020/08/05	8.2	427.93	8	432.25	429.00	0.2	50,858	0.00%
2020/08/04	30	422.15	12	422.63	425.50	18	50,551	0.04%
2020/08/03	33.7	418.40	22	417.91	416.00	11.7	50,403	0.02%
2020/07/31	19.1	427.32	1	427.50	425.50	18.1	49,593	0.04%
2020/07/30	8.3	433.25	15.2	434.84	434.00	-6.9	49,333	-0.01%
2020/07/29	11.3	424.84	11	426.00	422.00	0.3	48,572	0.00%
2020/07/28	19.3	456.06	11.1	446.67	435.00	8.3	48,340	0.02%
2020/07/27	6.2	422.16	6	422.33	424.50	0.2	46,492	0.00%
2020/07/24	5.2	388.17	11.1	389.39	386.00	-5.9	45,576	-0.01%
2020/07/23	10.4	380.99	2	380.00	381.50	8.4	44,756	0.02%
2020/07/22	44.3	383.60	1	382.50	384.00	43.3	44,645	0.10%
2020/07/21	3.4	383.85	10	377.45	383.00	-6.6	44,350	-0.01%
2020/07/20	1.4	368.48	14	366.96	366.00	-12.7	43,940	-0.03%
2020/07/17	2	363.01	7	365.29	367.00	-5	43,931	-0.01%
2020/07/16	7	357.07	1	357.50	357.50	6	43,861	0.01%
2020/07/15	6.2	364.64	21.1	366.65	363.00	-15	43,415	-0.03%
2020/07/14	2	360.00	8.3	356.49	363.50	-6.3	44,130	-0.01%
2020/07/13	5	351.80	20	354.38	354.50	-15	43,900	-0.03%
2020/07/10	1.1	348.05	29	350.83	348.50	-27.9	44,021	-0.06%
2020/07/09	0.2	345.00	15	345.00	345.00	-14.8	43,822	-0.03%
2020/07/08	2.1	341.24	1	340.50	341.00	1.1	43,601	0.00%
2020/07/07	9.2	340.99	14	342.11	338.50	-4.8	43,544	-0.01%
2020/07/06	7.2	334.86	12.3	335.38	338.00	-5.1	43,022	-0.01%
2020/07/03	1.1	329.00	12	328.58	329.50	-10.9	42,699	-0.03%
2020/07/02	4	320.76	5.2	320.65	322.00	-1.2	42,624	0.00%
2020/07/01	0.1	318.00	2.1	317.27	317.50	-2	42,988	0.00%
2020/06/30	3.1	312.87	0	0.00	313.00	3.1	43,237	0.01%
2020/06/29	3.1	314.00	3	313.50	312.00	0.1	43,234	0.00%
2020/06/24	5.1	317.62	5.5	319.05	317.50	-0.4	43,110	0.00%
2020/06/23	3.1	314.39	1.3	315.21	315.00	1.8	43,353	0.00%
2020/06/22	4	313.13	0	0.00	312.00	4	43,544	0.01%
2020/06/19	4	312.40	2	312.50	314.50	2	44,245	0.00%
2020/06/18	1.1	313.18	2	314.75	314.50	-0.9	44,808	0.00%
2020/06/17	9.1	314.63	0	0.00	315.00	9.1	45,596	0.02%
2020/06/16	0	316.00	2	316.25	315.00	-2	47,647	0.00%
2020/06/15	10.1	312.29	1	310.00	309.50	9.1	49,714	0.02%
2020/06/12	11	314.59	2	315.75	316.00	9	50,819	0.02%
2020/06/11	3.2	320.97	0	0.00	320.50	3.2	52,072	0.01%
2020/06/10	1	322.99	4.1	320.06	322.50	-3.1	52,966	-0.01%
2020/06/09	5	316.40	22	317.75	319.00	-17	54,797	-0.03%
2020/06/08	4	317.13	8	316.50	318.00	-4	56,080	-0.01%
2020/06/05	3	309.83	6	308.92	311.50	-3	56,277	-0.01%
2020/06/04	7	305.14	20	305.63	306.00	-13	56,760	-0.02%
2020/06/03	1	300.00	15	299.93	301.00	-14	57,448	-0.02%
2020/06/01	0	0.00	1.4	294.89	295.50	-1.4	57,437	0.00%
2020/05/29	9.5	290.71	1	292.00	292.00	8.5	57,556	0.01%
2020/05/28	1.1	298.18	1	298.00	294.00	0.1	57,055	0.00%
2020/05/27	2	297.00	2.7	296.62	296.50	-0.7	57,910	0.00%
2020/05/26	0	296.00	6	296.58	295.50	-6	58,540	-0.01%
2020/05/25	7	290.44	1	291.50	292.00	6	58,984	0.01%
2020/05/22	9	291.83	0	0.00	292.00	9	59,140	0.02%
2020/05/21	4	297.50	8	297.88	297.50	-4	59,165	-0.01%
2020/05/20	0	0.00	1	294.00	294.00	-1	59,029	0.00%
2020/05/19	2	292.50	3	292.17	291.50	-1	58,934	0.00%
2020/05/18	22.5	290.87	28	290.80	290.00	-5.5	58,727	-0.01%
2020/05/15	13	297.88	7	297.71	298.00	6	58,342	0.01%
2020/05/14	10.1	293.42	0	0.00	293.00	10.1	57,899	0.02%
2020/05/12	7.1	296.79	1	295.00	295.00	6.1	57,555	0.01%
2020/05/11	2	299.50	1	299.00	301.00	1	57,315	0.00%
2020/05/08	5	297.60	1	298.50	297.50	4	57,295	0.01%
2020/05/07	1.1	298.05	2	298.25	297.50	-0.9	57,269	0.00%
2020/05/06	3	294.17	0	0.00	296.00	3	57,288	0.01%
2020/05/05	0	0.00	2	297.00	295.50	-2	57,205	0.00%
2020/05/04	19.2	295.34	2	295.00	295.00	17.2	57,424	0.03%
2020/04/30	1	303.50	11	304.73	304.50	-10	57,096	-0.02%
2020/04/29	2	301.00	10	299.55	299.00	-8	57,168	-0.01%
2020/04/28	17	295.15	1	294.50	296.50	16	57,474	0.03%
2020/04/27	3	297.67	7	298.00	298.00	-4	58,939	-0.01%
2020/04/23	5	295.20	0	0.00	295.50	5	59,274	0.01%
2020/04/22	8	292.75	5	292.40	294.00	3	59,536	0.01%
2020/04/21	21	296.95	4	295.38	295.00	17	59,623	0.03%
2020/04/20	18	303.31	1	303.50	304.00	17	59,103	0.03%
2020/04/17	3	304.00	52.8	303.63	306.50	-49.8	58,925	-0.08%
2020/04/16	4	284.00	3	285.33	286.50	1	57,438	0.00%
2020/04/15	2	287.75	2	287.25	287.50	0	57,166	0.00%
2020/04/14	14.1	285.01	4	284.13	285.00	10.1	56,872	0.02%
2020/04/13	2	278.75	0	0.00	278.50	2	56,906	0.00%
2020/04/10	4	279.75	0	0.00	279.50	4	57,291	0.01%
2020/04/09	8	285.81	9	286.89	283.00	-1	57,534	0.00%
2020/04/08	13	284.50	3	284.67	285.00	10	57,603	0.02%
2020/04/07	7	282.21	18.2	282.48	283.00	-11.2	57,355	-0.02%
2020/04/06	15.1	273.38	4	273.63	275.50	11.1	56,901	0.02%
2020/04/01	11	273.32	4	276.25	271.50	7	56,240	0.01%
2020/03/31	4	272.63	8	272.56	274.00	-4	55,690	-0.01%
2020/03/30	8	264.19	1	268.00	267.50	7	55,081	0.01%
2020/03/27	14	277.79	5	280.90	273.00	9	54,487	0.02%
2020/03/26	1	279.00	4.1	278.54	280.00	-3.1	53,785	-0.01%
2020/03/25	24	277.60	38.3	278.62	277.00	-14.3	54,341	-0.03%
2020/03/24	40	268.25	47	269.67	267.50	-7	53,932	-0.01%
2020/03/23	31.1	257.16	21	259.40	255.00	10.1	53,228	0.02%
2020/03/20	31	264.42	85.1	264.13	270.00	-54.1	52,635	-0.10%
2020/03/19	218.2	243.48	174	243.64	248.00	44.2	50,567	0.09%	大買/大賣/
2020/03/18	88.2	266.81	75	267.79	260.00	13.2	48,859	0.03%
2020/03/17	12.1	270.08	19	268.68	268.00	-6.9	47,783	-0.01%
2020/03/16	185.1	286.68	159	282.55	276.50	26.1	46,285	0.06%	大買/大賣/
2020/03/13	71	279.51	66	281.98	290.00	5	44,900	0.01%
2020/03/12	65.2	291.89	56	293.74	294.00	9.2	42,791	0.02%
2020/03/11	2.5	307.38	4	306.13	302.00	-1.5	41,198	0.00%
2020/03/10	7	305.43	0	0.00	307.00	7	40,739	0.02%
2020/03/09	15	307.40	28	308.09	305.50	-13	39,966	-0.03%
2020/03/06	8	317.12	1	316.50	315.00	7	38,915	0.02%
2020/03/05	4	323.63	2	324.75	323.00	2	38,459	0.01%
2020/03/04	1.2	320.13	2	319.75	320.50	-0.9	38,344	0.00%
2020/03/03	1.1	317.05	4	317.50	317.50	-3	37,946	-0.01%
2020/03/02	10.1	310.66	13	310.69	311.00	-3	37,427	-0.01%
2020/02/27	10.1	316.96	6	317.17	316.00	4.1	37,785	0.01%
2020/02/26	5	317.90	1.3	318.58	318.50	3.7	37,092	0.01%
2020/02/25	10	323.00	0	0.00	322.00	10	36,497	0.03%
2020/02/24	7	320.71	3	320.67	320.00	4	36,363	0.01%
2020/02/21	0	0.00	1	324.00	325.00	-1	36,043	0.00%
2020/02/20	2	326.25	0	0.00	325.50	2	36,190	0.01%
2020/02/19	3	325.17	5	324.90	326.50	-2	36,052	-0.01%
2020/02/18	15	324.73	1	326.00	322.00	14	35,887	0.04%
2020/02/17	3	331.67	0	0.00	331.50	3	35,121	0.01%
2020/02/14	0	0.00	4	336.00	335.00	-4	35,159	-0.01%
2020/02/13	0	0.00	1	336.50	335.00	-1	35,169	0.00%
2020/02/12	0	0.00	2	334.00	335.00	-2	35,375	-0.01%
2020/02/10	1	323.00	2	327.00	327.50	-1	35,189	0.00%
2020/02/07	1	328.50	0	0.00	328.00	1	35,047	0.00%
2020/02/06	1	329.50	2	330.00	332.50	-1	35,103	0.00%
2020/02/05	2.1	326.60	3	328.00	327.50	-0.9	35,363	0.00%
2020/02/04	1.1	324.21	10.1	323.23	325.00	-9	35,255	-0.03%
2020/02/03	7.2	314.40	28	314.57	315.00	-20.9	35,073	-0.06%
2020/01/31	15.2	320.91	4	322.50	320.00	11.2	34,623	0.03%
2020/01/30	16.1	321.27	4.1	322.41	316.50	12	34,194	0.04%
2020/01/20	0.1	335.00	0	0.00	333.00	0.1	32,441	0.00%
2020/01/17	3	335.00	2	332.50	333.00	1	32,276	0.00%
2020/01/16	11	333.36	3	335.17	334.50	8	31,895	0.03%
2020/01/15	2	340.50	1	340.50	340.00	1	31,453	0.00%
2020/01/14	1	345.00	5	345.20	346.00	-4	31,096	-0.01%
2020/01/13	0	0.00	11	340.32	341.50	-11	31,170	-0.04%
2020/01/10	2	338.75	1	336.50	339.50	1	31,411	0.00%
2020/01/09	0	0.00	10	336.90	337.50	-10	31,631	-0.03%
2020/01/08	2.1	330.29	0	0.00	329.50	2.1	31,778	0.01%
2020/01/07	2	329.25	11	328.23	329.50	-9	31,785	-0.03%
2020/01/06	12	332.71	10	333.50	332.00	2	31,715	0.01%
2020/01/03	2	343.50	3	342.67	339.50	-1	31,540	0.00%
2020/01/02	0	0.00	7	336.71	339.00	-7	31,430	-0.02%
2019/12/31	0	0.00	1	331.50	331.00	-1	31,193	0.00%
2019/12/30	2	334.50	0	0.00	334.50	2	31,399	0.01%
2019/12/27	0	0.00	3	337.00	338.00	-3	31,572	-0.01%
2019/12/25	11	332.91	0	0.00	333.00	11	32,786	0.03%
2019/12/24	3	332.00	0	0.00	332.00	3	33,269	0.01%
2019/12/23	0	0.00	10	330.00	334.00	-10	33,544	-0.03%
2019/12/20	21.1	331.31	30	328.92	329.00	-9	33,452	-0.03%
2019/12/19	10	337.85	0	0.00	335.00	10	32,420	0.03%
2019/12/18	2	343.00	1	344.50	344.50	1	31,724	0.00%
2019/12/17	21.1	341.89	0	0.00	345.00	21.1	31,795	0.07%
2019/12/13	5	340.00	0	0.00	339.00	5	31,772	0.02%
2019/12/12	0	0.00	1.1	326.50	331.50	-1.1	31,264	0.00%
2019/12/11	0	319.00	1.6	319.00	319.00	-1.6	30,929	-0.01%
2019/12/06	0	0.00	3	314.50	313.00	-3	31,204	-0.01%
2019/12/05	21	310.95	6	311.08	312.00	15	31,196	0.05%
2019/12/04	12	304.54	10	304.50	306.00	2	31,045	0.01%
2019/12/03	12	306.29	1	306.00	307.00	11	31,433	0.03%
2019/12/02	1	307.50	1	307.50	307.50	0	31,397	0.00%
2019/11/29	1	305.50	10	305.50	305.00	-9	31,426	-0.03%
2019/11/28	0	0.00	1	309.00	309.50	-1	31,154	0.00%
2019/11/27	1	310.00	0	0.00	311.00	1	31,422	0.00%
2019/11/26	11	309.73	1	309.50	307.00	10	31,441	0.03%
2019/11/25	2	309.00	1	308.50	307.00	1	30,007	0.00%
2019/11/22	1	310.00	0	0.00	309.00	1	30,519	0.00%
2019/11/21	1	308.00	0	0.00	311.00	1	30,634	0.00%
2019/11/20	0	0.00	1	314.00	313.50	-1	30,402	0.00%
2019/11/19	1	312.50	0	0.00	315.00	1	30,394	0.00%
2019/11/18	0	0.00	3	309.17	311.00	-3	30,206	-0.01%
2019/11/15	1	306.00	3	306.17	307.00	-2	30,227	-0.01%
2019/11/13	12	303.00	0	0.00	304.00	12	30,309	0.04%
2019/11/12	8	303.88	0	0.00	305.00	8	30,466	0.03%
2019/11/11	5	301.90	1	302.00	301.00	4	30,761	0.01%
2019/11/08	2	306.50	5.2	306.50	305.50	-3.2	30,561	-0.01%
2019/11/07	1	308.00	2	307.25	309.00	-1	30,497	0.00%
2019/11/06	8	309.88	1	309.50	311.00	7	30,521	0.02%
2019/11/05	6	309.33	0	0.00	310.50	6	30,643	0.02%
2019/11/04	0	0.00	10	303.25	307.00	-10	31,085	-0.03%
2019/11/01	1	297.00	0	0.00	299.00	1	31,197	0.00%
2019/10/31	0	0.00	14	298.68	298.50	-14	31,595	-0.04%
2019/10/30	0.1	300.00	0	0.00	299.50	0.1	31,413	0.00%
2019/10/29	1	297.00	4	297.63	298.50	-3	31,401	-0.01%
2019/10/28	13	294.69	2	294.75	294.50	11	31,168	0.04%
2019/10/25	8	293.06	1	293.50	293.50	7	31,126	0.02%
2019/10/24	1	291.50	23	292.00	293.00	-22	31,088	-0.07%
2019/10/23	2	292.50	1	293.00	293.00	1	31,111	0.00%
2019/10/22	27	292.72	3	291.50	294.00	24	31,029	0.08%
2019/10/21	0.3	291.00	2	290.75	290.00	-1.7	31,083	-0.01%
2019/10/18	7	292.79	0	0.00	293.00	7	31,031	0.02%
2019/10/17	3	293.83	1	293.50	293.50	2	31,275	0.01%
2019/10/16	2	295.75	1	293.50	296.50	1	30,951	0.00%
2019/10/15	2	294.00	0	0.00	293.50	2	30,706	0.01%
2019/10/14	1	289.00	3.1	291.13	290.00	-2.1	30,429	-0.01%
2019/10/09	1	283.00	0	0.00	282.00	1	30,147	0.00%
2019/10/08	0	0.00	2.2	283.73	286.50	-2.2	29,959	-0.01%
2019/10/07	10	278.50	4	279.00	278.00	6	29,891	0.02%
2019/10/03	3.1	275.06	0	0.00	276.50	3.1	29,684	0.01%
2019/10/01	3	279.50	35.1	277.72	280.00	-32.1	29,510	-0.11%
2019/09/27	1.1	271.05	0	0.00	272.00	1.1	28,606	0.00%
2019/09/26	0	0.00	3	268.67	268.00	-3	28,410	-0.01%
2019/09/23	0	0.00	1	263.50	264.00	-1	29,096	0.00%
2019/09/19	1	265.00	0	0.00	265.00	1	29,307	0.00%
2019/09/18	1	269.00	1.2	267.00	267.00	-0.2	29,362	0.00%
2019/09/17	0	0.00	1	265.50	265.00	-1	29,290	0.00%
2019/09/16	3	262.83	3.1	264.51	265.50	-0.1	29,849	0.00%
2019/09/12	8.1	262.31	2	262.25	262.50	6.1	29,936	0.02%
2019/09/11	4.1	261.78	1	263.50	263.00	3.1	30,339	0.01%
2019/09/09	1	264.50	5	265.00	265.00	-4	30,573	-0.01%
2019/09/06	1	263.50	6.1	263.16	263.50	-5.1	30,818	-0.02%
2019/09/05	0	261.50	1	262.50	263.00	-1	30,945	0.00%
2019/09/04	0.1	257.50	0	0.00	257.50	0.1	30,627	0.00%
2019/09/03	8	254.19	0	0.00	254.00	8	30,784	0.03%
2019/09/02	0.3	258.00	0	0.00	257.50	0.3	30,944	0.00%
2019/08/30	0	0.00	3.1	257.68	259.00	-3.1	31,277	-0.01%
2019/08/28	0	0.00	1	252.50	252.00	-1	31,257	0.00%
2019/08/26	4	249.13	1	250.00	248.50	3	31,453	0.01%
2019/08/23	0.1	254.50	0	0.00	254.00	0.1	31,400	0.00%
2019/08/22	1	257.00	2	257.25	254.00	-1	31,606	0.00%
2019/08/21	0	0.00	1.1	253.18	254.50	-1.1	32,828	0.00%
2019/08/19	0	0.00	3	252.50	252.00	-3	33,349	-0.01%
2019/08/16	0	0.00	3	251.50	250.00	-3	33,926	-0.01%
2019/08/15	2.1	247.36	0	0.00	248.00	2.1	34,080	0.01%
2019/08/14	2.1	249.79	3	253.33	249.50	-0.9	34,953	0.00%
2019/08/13	4	247.75	1	248.50	246.50	3	35,018	0.01%
2019/08/12	29.1	253.08	0	0.00	251.00	29.1	35,277	0.08%
2019/08/08	2	252.00	2	252.00	253.50	0	35,408	0.00%
2019/08/07	1	247.00	1	250.00	248.00	0	35,527	0.00%
2019/08/06	3	243.00	0	0.00	248.50	3	35,787	0.01%
2019/08/05	22	246.64	28	249.50	246.50	-6	35,281	-0.02%
2019/08/02	7	251.50	10	252.00	251.50	-3	34,733	-0.01%
2019/08/01	20	257.25	10	255.50	256.50	10	34,392	0.03%
2019/07/31	1	259.00	0	0.00	259.50	1	34,318	0.00%
2019/07/30	0	0.00	23	262.28	260.00	-23	34,219	-0.07%
2019/07/29	25	261.80	2	262.00	261.00	23	34,388	0.07%
2019/07/22	1	263.00	0	0.00	264.00	1	35,188	0.00%
2019/07/19	0	0.00	7	260.07	259.00	-7	35,203	-0.02%
2019/07/18	2	253.25	0	0.00	254.00	2	34,649	0.01%
2019/07/16	0	0.00	6.1	255.51	256.00	-6.1	34,713	-0.02%
2019/07/15	2	254.00	3	254.17	254.50	-1	35,101	0.00%
2019/07/12	0.1	250.00	20	250.03	250.50	-19.9	35,239	-0.06%
2019/07/10	0	0.00	1	245.00	247.00	-1	35,287	0.00%
2019/07/09	1	242.50	0	0.00	242.00	1	35,176	0.00%
2019/07/08	1	240.00	1	242.50	242.50	0	35,128	0.00%
2019/07/05	16	242.00	0	0.00	243.00	16	35,080	0.05%
2019/07/04	2	243.00	0	0.00	244.00	2	35,130	0.01%
2019/07/03	3	243.17	1	245.00	242.50	2	35,211	0.01%
2019/07/02	0	0.00	1	248.50	249.00	-1	35,473	0.00%
2019/07/01	1	248.00	27.2	248.29	248.50	-26.2	35,486	-0.07%
2019/06/28	1	239.00	0	0.00	239.00	1	34,784	0.00%
2019/06/27	2	237.50	8	239.25	240.50	-6	34,940	-0.02%
2019/06/26	2	234.50	0	0.00	234.50	2	34,710	0.01%
2019/06/25	2	241.50	2	239.25	238.50	0	34,483	0.00%
2019/06/24	8	240.94	3	240.83	241.00	5	34,384	0.01%
2019/06/21	2	247.00	9.2	247.90	248.50	-7.2	33,994	-0.02%
2019/06/20	2.1	243.57	2	245.00	245.00	0.1	33,296	0.00%
2019/06/19	0	0.00	35	243.76	244.00	-35	33,047	-0.11%
2019/06/18	3.1	234.87	0	0.00	235.50	3.1	32,647	0.01%
2019/06/17	3	232.33	0	0.00	233.00	3	32,554	0.01%
2019/06/14	32	236.53	0	0.00	236.00	32	31,946	0.10%
2019/06/13	3	241.00	1	241.50	240.00	2	31,861	0.01%
2019/06/12	10	245.50	1	245.50	246.00	9	31,873	0.03%
2019/06/11	2	243.75	18.2	244.45	244.50	-16.2	31,664	-0.05%
2019/06/10	0	0.00	5.1	237.14	240.00	-5.1	31,473	-0.02%
2019/06/06	18	231.75	0	0.00	232.00	18	31,277	0.06%
2019/06/05	0.1	236.00	0	0.00	235.00	0.1	31,087	0.00%
2019/06/04	3.1	233.21	0	0.00	233.00	3.1	30,971	0.01%
2019/06/03	1.2	233.54	3	236.17	238.00	-1.8	30,849	-0.01%
2019/05/31	28	233.71	3	234.67	235.50	25	30,672	0.08%
2019/05/29	1	228.00	0	0.00	229.50	1	30,468	0.00%
2019/05/24	4	230.88	3	234.00	233.00	1	29,245	0.00%
2019/05/23	9.1	231.12	0	0.00	230.00	9.1	29,012	0.03%
2019/05/22	2	238.00	8	237.94	238.00	-6	28,597	-0.02%
2019/05/21	11	233.91	0	0.00	234.00	11	28,528	0.04%
2019/05/20	1	240.00	0	0.00	238.00	1	27,471	0.00%
2019/05/17	3	245.50	0	0.00	241.50	3	27,101	0.01%
2019/05/14	4	248.00	1	250.50	248.50	3	26,593	0.01%
2019/05/13	1	253.00	0	0.00	250.50	1	26,332	0.00%
2019/05/10	0	257.00	0	0.00	256.00	0	27,166	0.00%
2019/05/06	1	258.50	0	0.00	259.00	1	28,085	0.00%
2019/05/03	0	0.00	1	265.00	265.00	-1	27,979	0.00%
2019/05/02	0	0.00	3	261.67	259.00	-3	27,760	-0.01%
2019/04/30	3	258.67	0.1	259.00	259.00	2.9	27,790	0.01%
2019/04/26	3	259.50	0	0.00	260.00	3	28,026	0.01%
2019/04/25	0	0.00	0.2	267.50	267.50	-0.2	27,587	0.00%
2019/04/24	0	0.00	1	269.00	269.00	-1	27,530	0.00%
2019/04/19	0	0.00	25	268.80	264.50	-25	27,662	-0.09%
2019/04/18	0	0.00	3	264.00	264.50	-3	27,265	-0.01%
2019/04/17	0	0.00	0	260.00	261.50	0	27,403	0.00%
2019/04/16	0	0.00	7	256.86	257.00	-7	27,151	-0.03%
2019/04/12	0	0.00	0.2	251.50	252.00	-0.2	28,226	0.00%
2019/04/09	0	0.00	0.8	253.00	254.00	-0.8	28,762	0.00%
2019/04/08	0	0.00	3	252.00	253.00	-3	28,748	-0.01%
2019/04/01	0	0.00	1.2	250.00	245.50	-1.2	28,159	0.00%
2019/03/29	0	0.00	1	244.00	245.50	-1	27,657	0.00%
2019/03/28	1	240.50	0	0.00	242.00	1	27,912	0.00%
2019/03/26	6	242.17	0	0.00	244.00	6	28,279	0.02%
2019/03/25	3.1	241.52	0	0.00	241.50	3.1	28,450	0.01%
2019/03/22	0	0.00	1.3	248.20	248.50	-1.3	28,447	0.00%
2019/03/21	0	0.00	1	244.00	245.50	-1	28,709	0.00%
2019/03/15	0.1	238.00	1	239.00	239.00	-0.9	28,958	0.00%
2019/03/14	0.2	235.00	0	0.00	234.50	0.2	28,816	0.00%
2019/03/12	0	0.00	1	235.00	235.50	-1	29,571	0.00%
2019/03/11	0.1	231.00	0	0.00	230.50	0.1	29,841	0.00%
2019/03/08	1	230.00	0	0.00	230.00	1	30,210	0.00%
2019/03/07	1	234.00	1	234.00	234.00	0	30,772	0.00%
2019/02/25	0	0.00	1	238.00	238.00	-1	30,829	0.00%
2019/02/21	0.1	236.00	0	0.00	236.50	0.1	31,342	0.00%
2019/02/20	1	234.00	6	234.00	234.50	-5	31,595	-0.02%
2019/02/18	1.4	229.86	2.1	229.74	230.00	-0.7	31,959	0.00%
2019/02/15	4	228.50	0	0.00	227.00	4	32,010	0.01%
2019/02/11	0	0.00	3.1	227.65	228.00	-3.1	32,066	-0.01%
2019/01/30	3	220.83	0	0.00	221.00	3	31,335	0.01%
2019/01/29	2.1	222.52	1	222.50	222.50	1.1	31,098	0.00%
2019/01/25	0	0.00	1	226.50	226.00	-1	30,916	0.00%
2019/01/22	0	0.00	0.1	222.00	223.00	-0.1	31,557	0.00%
2019/01/21	0.1	221.00	1	222.50	221.00	-0.9	31,383	0.00%
2019/01/18	2	217.50	1.1	219.50	218.50	0.9	31,533	0.00%
2019/01/17	0	0.00	1	219.50	220.50	-1	31,964	0.00%
2019/01/16	1	217.50	0	0.00	217.50	1	32,350	0.00%
2019/01/15	0	0.00	1	220.00	221.00	-1	32,413	0.00%
2019/01/14	1	218.50	0	0.00	218.50	1	32,253	0.00%
2019/01/11	0	0.00	4.1	219.63	220.50	-4.1	32,432	-0.01%
2019/01/10	0	0.00	1	215.50	216.00	-1	32,392	0.00%
2019/01/09	0	0.00	11	214.82	215.50	-11	32,755	-0.03%
2019/01/07	3	211.50	1	212.00	213.00	2	32,940	0.01%
2019/01/04	15.1	209.20	4	207.88	208.00	11.1	33,136	0.03%
2019/01/03	5.2	214.57	4	216.00	215.50	1.2	33,613	0.00%
2018/12/28	0.1	225.00	2	223.00	225.50	-2	33,826	-0.01%
2018/12/27	1.1	223.00	1	222.00	223.00	0.1	34,005	0.00%
2018/12/26	1.1	217.05	0	0.00	216.50	1.1	34,253	0.00%
2018/12/25	4	215.38	1	218.00	217.50	3	34,399	0.01%
2018/12/21	0	0.00	0.2	223.50	223.50	-0.2	35,278	0.00%
2018/12/19	0	0.00	2	224.00	225.50	-2	35,022	-0.01%
2018/12/18	2	221.00	0	0.00	222.50	2	35,038	0.01%
2018/12/14	1	221.00	0	0.00	222.50	1	35,295	0.00%
2018/12/12	107	225.50	107	226.00	226.50	0	35,669	0.00%	大買/大賣/
2018/12/07	0	0.00	1	221.00	221.00	-1	36,117	0.00%
2018/12/06	1	221.00	1	220.50	220.00	0	36,331	0.00%
2018/12/05	2	226.50	0	0.00	226.00	2	36,233	0.01%
2018/12/04	0.1	233.50	0	0.00	234.00	0.1	36,215	0.00%
2018/12/03	0	0.00	1	231.50	235.00	-1	36,196	0.00%
2018/11/30	1	228.00	1	229.50	225.50	0	36,035	0.00%
2018/11/29	0.1	229.00	1	231.50	229.00	-0.9	35,850	0.00%
2018/11/28	5	222.50	1	225.00	226.50	4	35,682	0.01%
2018/11/27	3.1	224.00	1	224.50	224.00	2.1	35,720	0.01%
2018/11/26	2	223.25	4	223.25	223.00	-2	36,427	-0.01%
2018/11/23	0	0.00	4	219.63	218.50	-4	36,731	-0.01%
2018/11/22	0.1	220.50	6	220.42	219.00	-5.9	37,430	-0.02%
2018/11/21	10	215.45	9	219.00	219.00	1	37,676	0.00%
2018/11/20	4	218.50	1	218.50	218.00	3	37,341	0.01%
2018/11/19	3	222.83	3	222.50	222.00	0	36,906	0.00%
2018/11/16	27	228.13	27	227.57	226.00	0	36,377	0.00%
2018/11/14	0	0.00	9	230.11	228.50	-9	35,673	-0.03%
2018/11/13	10	224.55	4	227.25	227.50	6	35,623	0.02%
2018/11/12	0	0.00	7	233.43	231.50	-7	35,349	-0.02%
2018/11/09	6	232.00	0	0.00	231.00	6	35,281	0.02%
2018/11/08	0	0.00	5	236.80	236.50	-5	35,214	-0.01%
2018/11/07	2	235.50	3	235.50	234.00	-1	35,094	0.00%
2018/11/05	4	232.88	0	0.00	235.00	4	34,578	0.01%
2018/11/02	0	0.00	5	235.90	236.50	-5	34,406	-0.01%
2018/11/01	4	235.63	2	235.50	235.50	2	34,300	0.01%
2018/10/31	5	228.60	3	232.00	234.00	2	34,006	0.01%
2018/10/29	1	221.50	2	223.00	222.50	-1	33,362	0.00%
2018/10/26	5.2	220.83	6	220.25	221.00	-0.8	33,434	0.00%
2018/10/25	4.2	219.90	9	221.11	219.50	-4.8	33,290	-0.01%
2018/10/24	6	230.00	5	227.50	229.50	1	32,503	0.00%
2018/10/23	1	233.00	0	0.00	230.00	1	32,145	0.00%
2018/10/22	1	232.00	1	232.50	237.00	0	32,051	0.00%
2018/10/19	0.3	237.00	0	0.00	236.00	0.3	32,078	0.00%
2018/10/17	2	239.50	5	241.80	238.50	-3	31,994	-0.01%
2018/10/16	0	0.00	2	232.75	237.00	-2	32,157	-0.01%
2018/10/12	0	0.00	2	235.00	237.00	-2	33,283	-0.01%
2018/10/11	14.3	230.45	1	228.50	227.50	13.3	33,261	0.04%
2018/10/09	3.1	243.55	0	0.00	244.00	3.1	32,062	0.01%
2018/10/08	5	245.40	0	0.00	243.50	5	31,849	0.02%
2018/10/05	9	250.61	3	249.67	250.00	6	31,508	0.02%
2018/10/04	7	255.36	1	254.50	254.00	6	31,236	0.02%
2018/10/03	1	258.00	0	0.00	260.00	1	30,961	0.00%
2018/10/02	2	258.00	1	260.50	257.50	1	30,877	0.00%
2018/10/01	0	0.00	4	261.00	263.00	-4	30,924	-0.01%
2018/09/28	3	260.00	0	0.00	262.50	3	31,075	0.01%
2018/09/27	0	0.00	3	265.33	265.00	-3	30,719	-0.01%
2018/09/26	2	261.75	0	0.00	263.50	2	30,334	0.01%
2018/09/25	1	261.50	1	263.00	263.50	0	30,398	0.00%
2018/09/21	8	260.50	5	260.00	261.50	3	30,551	0.01%
2018/09/20	1	259.00	9	260.50	260.00	-8	30,582	-0.03%
2018/09/19	1	258.50	12	258.17	258.00	-11	30,735	-0.04%
2018/09/18	17	255.12	1	255.00	254.50	16	30,430	0.05%
2018/09/17	0	0.00	3	257.00	258.00	-3	30,582	-0.01%
2018/09/14	0	0.00	7	260.50	261.00	-7	30,987	-0.02%
2018/09/13	9	255.39	1	254.50	255.00	8	31,093	0.03%
2018/09/12	5	259.10	0	0.00	260.50	5	31,010	0.02%
2018/09/11	1	258.50	0	0.00	260.00	1	31,058	0.00%
2018/09/10	2	263.50	6	265.17	264.50	-4	31,505	-0.01%
2018/09/07	10	262.75	5	263.00	264.00	5	31,635	0.02%
2018/09/06	2	262.50	1	268.00	261.00	1	31,607	0.00%
2018/09/05	4	262.25	18	262.39	264.00	-14	31,614	-0.04%
2018/09/04	3	257.50	0	0.00	257.50	3	31,370	0.01%
2018/09/03	9	258.50	1	259.00	257.00	8	31,166	0.03%
2018/08/31	7	255.86	0	0.00	256.00	7	31,124	0.02%
2018/08/30	0	0.00	26	264.38	263.50	-26	30,395	-0.09%
2018/08/29	5	256.20	16	254.66	259.00	-11	30,087	-0.04%
2018/08/24	1	243.50	0	0.00	243.50	1	29,809	0.00%
2018/08/23	0	0.00	3	244.00	244.50	-3	31,180	-0.01%
2018/08/21	1	240.50	0	0.00	241.00	1	31,896	0.00%
2018/08/15	0	0.00	1	240.50	241.50	-1	32,029	0.00%
2018/08/14	0	0.00	2	243.25	243.50	-2	32,095	-0.01%
2018/08/13	6	240.75	0	0.00	240.50	6	32,080	0.02%
2018/08/08	0	0.00	2	246.00	247.50	-2	32,444	-0.01%
2018/08/07	0	0.00	2	243.75	241.50	-2	32,435	-0.01%
2018/08/06	1	246.00	0	0.00	245.50	1	32,428	0.00%
2018/08/03	0	0.00	4	247.63	247.00	-4	32,568	-0.01%
2018/08/02	7	245.64	1	249.00	244.50	6	32,607	0.02%
2018/08/01	0	0.00	1	247.50	248.00	-1	32,821	0.00%
2018/07/30	0	0.00	61	244.51	245.50	-61	32,923	-0.19%
2018/07/27	68	242.68	2.3	243.50	244.50	65.7	33,017	0.20%
2018/07/26	0	0.00	109	240.08	241.00	-109	33,123	-0.33%	大賣/鉅額交易
2018/07/25	40	240.50	1	240.50	240.50	39	33,250	0.12%
2018/07/24	0	0.00	2	240.50	241.00	-2	33,366	-0.01%
2018/07/23	7	242.29	3	240.50	241.00	4	33,482	0.01%
2018/07/20	71	234.82	44	234.94	237.50	27	33,414	0.08%
2018/07/19	1	224.50	2	225.50	224.50	-1	32,463	0.00%
2018/07/18	1	223.00	1	223.00	223.00	0	32,412	0.00%
2018/07/17	1	222.00	0	0.00	221.50	1	32,829	0.00%
2018/07/13	0	0.00	3	223.83	224.50	-3	34,853	-0.01%
2018/07/10	4	223.13	2	223.50	222.00	2	35,343	0.01%
2018/07/09	15	220.83	6.1	221.25	221.50	8.9	35,335	0.03%
2018/07/06	1.1	217.00	5	216.40	217.00	-4	34,988	-0.01%
2018/07/05	0	0.00	1	214.00	214.50	-1	34,825	0.00%
2018/07/04	0.1	217.00	0	0.00	216.00	0.1	34,940	0.00%
2018/07/03	0	0.00	1	215.00	214.50	-1	35,262	0.00%
2018/07/02	0	0.00	10	215.00	214.00	-10	35,380	-0.03%
2018/06/29	1	212.50	0	0.00	216.50	1	35,116	0.00%
2018/06/26	3	214.83	0	0.00	214.50	3	34,118	0.01%
2018/06/25	3	219.33	0	0.00	218.00	3	33,893	0.01%
2018/06/22	2	226.00	0	0.00	227.50	2	33,591	0.01%
2018/06/21	1	227.00	0	0.00	226.50	1	33,470	0.00%
2018/06/19	4	224.25	0	0.00	225.00	4	33,570	0.01%
2018/06/15	0	0.00	2	227.75	231.00	-2	33,033	-0.01%
2018/06/14	14	229.29	0	0.00	226.50	14	32,572	0.04%
2018/06/13	0	0.00	3	230.50	232.00	-3	32,313	-0.01%
2018/06/11	1	225.00	0	0.00	226.00	1	32,578	0.00%
2018/06/08	2	226.25	65	226.58	227.00	-63	32,607	-0.19%
2018/06/07	2	229.75	1	230.50	230.00	1	32,765	0.00%
2018/06/06	0	0.00	1	229.50	230.00	-1	32,750	0.00%
2018/06/04	0	0.00	3	227.67	229.00	-3	32,455	-0.01%
2018/05/30	2	222.00	0	0.00	221.00	2	31,255	0.01%
2018/05/29	2.3	224.48	0	0.00	225.00	2.3	31,011	0.01%
2018/05/25	1	228.00	0	0.00	228.50	1	31,628	0.00%
2018/05/24	1	229.00	0	0.00	229.00	1	31,951	0.00%
2018/05/23	1	231.50	0	0.00	228.50	1	32,176	0.00%
2018/05/22	0	0.00	4	232.50	229.00	-4	32,384	-0.01%
2018/05/21	2	226.50	4	229.25	229.00	-2	33,201	-0.01%
2018/05/18	5	225.10	0	0.00	223.50	5	33,520	0.01%
2018/05/17	8	228.50	0	0.00	226.50	8	34,144	0.02%
2018/05/16	0	0.00	1	229.00	230.50	-1	34,198	0.00%
2018/05/15	2	230.25	0	0.00	230.50	2	35,284	0.01%
2018/05/11	0	0.00	8	233.13	233.00	-8	36,958	-0.02%
2018/05/09	1	228.50	3	230.33	229.50	-2	36,923	-0.01%
2018/05/08	0	0.00	1	227.00	228.00	-1	37,064	0.00%
2018/05/04	21	221.95	1	223.50	223.00	20	37,110	0.05%
2018/05/02	2	223.25	0	0.00	223.00	2	37,478	0.01%
2018/04/30	0	0.00	1	224.00	227.00	-1	37,532	0.00%
2018/04/27	20	223.50	0	0.00	223.50	20	37,613	0.05%
2018/04/26	4	222.88	7	223.07	222.00	-3	37,760	-0.01%
2018/04/25	23	224.96	20	225.00	225.00	3	37,796	0.01%
2018/04/24	2	227.50	0	0.00	227.00	2	37,849	0.01%
2018/04/23	15	226.53	10	225.50	226.50	5	37,800	0.01%
2018/04/20	37	229.46	20	230.00	229.00	17	36,980	0.05%
2018/04/19	0	0.00	1	244.00	244.50	-1	35,299	0.00%
2018/04/18	1	240.50	0	0.00	238.00	1	35,126	0.00%
2018/04/17	4	239.25	31	241.45	238.00	-27	34,926	-0.08%
2018/04/16	0	0.00	30	242.50	243.50	-30	34,607	-0.09%
2018/04/13	5	245.00	0	0.00	244.50	5	34,619	0.01%
2018/04/12	4	244.88	0	0.00	245.00	4	34,627	0.01%
2018/04/11	0	0.00	0.2	248.00	248.00	-0.2	34,661	0.00%
2018/04/10	60	248.50	2	245.50	245.50	58	34,785	0.17%
2018/04/09	0	0.00	3	246.33	245.00	-3	34,854	-0.01%
2018/04/03	2	242.75	0	0.00	244.00	2	34,577	0.01%
2018/04/02	0	0.00	10	247.00	246.50	-10	34,396	-0.03%
2018/03/31	10	247.60	0	0.00	247.50	10	34,507	0.03%
2018/03/30	1	246.00	0.1	247.00	246.00	1	34,655	0.00%
2018/03/28	5	245.80	0	0.00	245.00	5	34,075	0.01%
2018/03/27	10	248.00	13	247.85	251.00	-3	33,899	-0.01%
2018/03/23	5	245.40	0	0.00	245.00	5	33,514	0.01%
2018/03/22	0	0.00	71	250.51	251.50	-71	33,070	-0.21%
2018/03/21	0	0.00	10	253.00	252.50	-10	32,862	-0.03%
2018/03/20	10	253.00	0	0.00	253.00	10	33,090	0.03%
2018/03/16	2	251.75	0	0.00	255.00	2	32,954	0.01%
2018/03/15	1	255.50	0	0.00	255.00	1	32,269	0.00%
2018/03/14	4	256.38	1	257.50	257.00	3	32,291	0.01%
2018/03/13	3	255.33	0	0.00	259.00	3	32,532	0.01%
2018/03/12	35	253.37	2	254.00	254.00	33	32,664	0.10%
2018/03/09	0	0.00	40	250.00	250.50	-40	32,824	-0.12%
2018/03/08	60	250.00	2	251.25	249.50	58	32,997	0.18%
2018/03/06	7	248.00	2	247.50	250.00	5	33,170	0.02%
2018/03/05	3	241.50	0	0.00	241.50	3	34,461	0.01%
2018/03/02	1	240.00	0	0.00	240.00	1	34,446	0.00%
2018/03/01	2	243.25	0	0.00	243.00	2	34,659	0.01%
2018/02/26	21	246.02	6	246.25	246.50	15	34,040	0.04%
2018/02/23	10	243.40	0	0.00	245.00	10	33,597	0.03%
2018/02/21	0	0.00	1	244.50	242.50	-1	33,281	0.00%
2018/02/09	3	230.83	0	0.00	232.50	3	32,079	0.01%
2018/02/08	1	240.50	11	239.41	238.50	-10	31,259	-0.03%
2018/02/07	11	245.00	1	242.00	240.00	10	31,221	0.03%
2018/02/06	5	238.90	70	239.21	239.00	-65	30,169	-0.22%
2018/02/05	7	253.29	40	252.75	253.00	-33	28,665	-0.12%
2018/02/01	0	0.00	4	260.50	259.50	-4	28,051	-0.01%
2018/01/31	100	257.08	0	0.00	255.00	100	27,779	0.36%
2018/01/29	1	255.50	8.4	260.23	258.50	-7.4	27,115	-0.03%
2018/01/26	6	256.83	0	0.00	255.00	6	26,890	0.02%
2018/01/25	7	257.00	2	263.00	258.00	5	26,495	0.02%
2018/01/24	16	258.25	0	0.00	258.00	16	26,090	0.06%
2018/01/23	0	0.00	5	264.20	266.00	-5	25,771	-0.02%
2018/01/22	0	0.00	10	259.65	261.50	-10	25,676	-0.04%
2018/01/19	12	253.17	1	253.50	255.50	11	25,252	0.04%
2018/01/18	0	0.00	3	249.33	248.50	-3	24,628	-0.01%
2018/01/17	0	0.00	3	242.33	242.00	-3	24,080	-0.01%
2018/01/12	8	237.00	0	0.00	237.00	8	23,548	0.03%
2018/01/10	1	236.00	0	0.00	236.50	1	23,554	0.00%
2018/01/08	0	0.00	1	241.00	242.00	-1	23,468	0.00%
2018/01/05	0	0.00	3	239.00	240.00	-3	23,517	-0.01%
2018/01/04	0	0.00	1	240.00	239.50	-1	23,848	0.00%
2018/01/03	0	0.00	5	236.80	237.00	-5	24,422	-0.02%
2018/01/02	0	0.00	3	232.17	232.50	-3	24,194	-0.01%