台積電 (2330)-華南永昌-虎尾券商分點個股進出

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
750
漲跌
▼54
漲幅
-6.72%
成交量
130,830張
產業
上市半導體類股
9574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－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	64.1	758.99	97.5	754.82	750.00	-33.5	45,029	-0.07%
2024/04/18	29.6	798.23	16.2	804.95	804.00	13.4	43,123	0.03%
2024/04/17	61.4	795.64	60.2	798.38	804.00	1.2	42,797	0.00%
2024/04/16	24.8	791.71	39.4	791.54	788.00	-14.7	42,440	-0.03%
2024/04/15	26	805.51	15.4	807.73	806.00	10.6	41,990	0.03%
2024/04/12	61.1	823.09	5.1	822.35	818.00	56	41,638	0.13%
2024/04/11	8.3	815.21	2.2	815.93	820.00	6.1	41,415	0.01%
2024/04/10	11.1	815.88	65.3	816.34	815.00	-54.2	41,251	-0.13%
2024/04/09	81.6	810.35	20.1	810.69	819.00	61.5	41,412	0.15%
2024/04/08	4	787.75	4.1	790.12	783.00	-0.1	40,900	0.00%
2024/04/03	10	782.55	3	783.01	780.00	7	40,670	0.02%
2024/04/02	5	788.79	8.2	787.03	790.00	-3.2	40,580	-0.01%
2024/04/01	7.1	772.47	5	777.80	770.00	2.1	40,503	0.01%
2024/03/29	2	771.02	23.1	774.44	779.00	-21.1	40,421	-0.05%
2024/03/28	11.3	772.01	6.2	772.35	769.00	5.1	40,274	0.01%
2024/03/27	10.8	781.83	0	781.00	779.00	10.8	40,132	0.03%
2024/03/26	36.4	786.49	17.8	783.79	782.00	18.7	40,235	0.05%
2024/03/25	0.1	783.79	11.2	784.09	780.00	-11.1	40,186	-0.03%
2024/03/22	4.1	777.08	5	785.99	785.00	-0.9	40,326	0.00%
2024/03/21	8	781.00	18.7	776.71	784.00	-10.7	40,250	-0.03%
2024/03/20	9.1	756.86	1	766.95	758.00	8.1	40,390	0.02%
2024/03/19	8.1	760.79	3	760.67	762.00	5.1	40,358	0.01%
2024/03/18	5.1	761.20	5.2	759.75	764.00	-0.1	40,239	0.00%
2024/03/15	22.5	765.28	9	766.89	753.00	13.4	40,003	0.03%
2024/03/14	8.4	779.23	5.1	778.78	784.00	3.3	39,238	0.01%
2024/03/13	14	781.93	5.3	779.72	779.00	8.7	39,097	0.02%
2024/03/12	9.1	761.22	6.8	764.92	770.00	2.3	38,832	0.01%
2024/03/11	13.7	768.10	3.2	764.38	766.00	10.5	38,223	0.03%
2024/03/08	6.5	788.60	26.8	788.52	784.00	-20.4	37,515	-0.05%
2024/03/07	1.7	764.12	23	762.03	760.00	-21.3	36,513	-0.06%
2024/03/06	12.3	723.01	2.2	730.61	735.00	10.1	35,786	0.03%
2024/03/05	2.1	734.39	76.6	732.76	730.00	-74.5	35,845	-0.21%
2024/03/04	63.1	720.52	32.7	718.19	725.00	30.4	35,187	0.09%
2024/03/01	1.2	695.85	8.3	694.35	689.00	-7.1	34,147	-0.02%
2024/02/29	9.1	689.68	8	693.88	690.00	1.1	34,066	0.00%
2024/02/27	8.2	692.43	40.6	694.89	698.00	-32.4	33,328	-0.10%
2024/02/26	68.1	698.47	30.1	697.13	698.00	38	33,020	0.12%
2024/02/23	2	698.00	13.4	700.06	697.00	-11.3	32,906	-0.03%
2024/02/22	4	689.00	5	690.88	692.00	-1	32,731	0.00%
2024/02/21	11.2	679.64	1.1	681.04	681.00	10.2	32,546	0.03%
2024/02/20	3.2	683.72	3.2	686.00	687.00	0.1	32,404	0.00%
2024/02/19	23.3	678.24	4.6	680.20	678.00	18.7	32,373	0.06%
2024/02/16	10.4	687.76	1.9	685.63	683.00	8.6	32,637	0.03%
2024/02/15	13	699.15	45.9	699.89	697.00	-32.9	32,260	-0.10%
2024/02/05	16.1	643.69	10.7	642.94	646.00	5.4	31,111	0.02%
2024/02/02	2.1	630.16	10	631.60	635.00	-7.9	30,594	-0.03%
2024/02/01	13	622.25	12.4	622.91	628.00	0.6	30,374	0.00%
2024/01/31	18.5	632.32	7.1	635.08	628.00	11.4	29,881	0.04%
2024/01/30	3.1	644.36	8.8	645.28	642.00	-5.7	29,440	-0.02%
2024/01/29	10.1	645.70	9.6	646.09	648.00	0.5	29,324	0.00%
2024/01/26	1	644.98	4.1	644.67	644.00	-3.1	29,119	-0.01%
2024/01/25	16.9	639.30	25.8	637.68	642.00	-8.9	28,924	-0.03%
2024/01/24	2	627.01	1.1	628.08	627.00	0.9	28,285	0.00%
2024/01/23	7.1	627.14	16.5	625.50	628.00	-9.5	28,269	-0.03%
2024/01/22	8.1	627.87	7.5	625.97	626.00	0.6	27,943	0.00%
2024/01/19	17.3	617.65	96.1	619.81	626.00	-78.8	27,121	-0.29%
2024/01/18	8	587.88	11.3	586.30	588.00	-3.3	24,908	-0.01%
2024/01/17	12.3	581.41	2.1	581.05	581.00	10.2	24,732	0.04%
2024/01/16	5.1	580.78	2	585.50	580.00	3.1	24,272	0.01%
2024/01/15	4.3	589.82	9.6	588.01	586.00	-5.3	24,197	-0.02%
2024/01/12	2.1	581.08	2.3	582.44	584.00	-0.3	24,611	0.00%
2024/01/11	4.1	587.23	11.3	587.53	586.00	-7.2	24,717	-0.03%
2024/01/10	1	585.96	20.8	582.97	584.00	-19.7	24,757	-0.08%
2024/01/09	11.4	586.29	14.2	586.77	586.00	-2.8	24,846	-0.01%
2024/01/08	4.3	583.58	9	582.67	583.00	-4.7	24,802	-0.02%
2024/01/05	3.4	576.05	24	575.50	576.00	-20.6	25,025	-0.08%
2024/01/04	5	579.20	5	579.40	580.00	0	25,291	0.00%
2024/01/03	14.1	580.99	3	578.00	578.00	11.1	25,813	0.04%
2024/01/02	15	591.27	2	591.50	593.00	13	25,450	0.05%
2023/12/29	4	590.50	7.2	592.00	593.00	-3.2	25,432	-0.01%
2023/12/28	3.3	592.00	5.2	591.94	593.00	-1.9	25,597	-0.01%
2023/12/27	35	588.60	21.2	589.20	592.00	13.9	25,414	0.05%
2023/12/26	0	585.00	11.3	584.44	586.00	-11.3	25,282	-0.04%
2023/12/25	0	581.00	1.8	583.56	581.00	-1.8	25,343	-0.01%
2023/12/22	0	580.00	5	580.80	582.00	-5	25,464	-0.02%
2023/12/21	14.4	576.63	0	0.00	577.00	14.4	25,591	0.06%
2023/12/20	0	584.00	4.3	585.00	585.00	-4.3	25,461	-0.02%
2023/12/19	1	582.01	5.1	586.18	585.00	-4.1	25,310	-0.02%
2023/12/18	1	578.98	3.1	583.29	585.00	-2.1	25,370	-0.01%
2023/12/15	2	582.50	9.1	585.25	585.00	-7.1	25,345	-0.03%
2023/12/14	0	0.00	16.1	579.81	582.00	-16.1	24,755	-0.07%
2023/12/13	1.3	576.24	102.2	578.00	577.00	-100.9	24,710	-0.41%	大賣/
2023/12/12	0	579.00	11.2	578.98	578.00	-11.2	25,035	-0.04%
2023/12/11	4	574.00	1	573.99	574.00	3	24,831	0.01%
2023/12/08	4.1	570.30	11.1	574.55	570.00	-6.9	24,645	-0.03%
2023/12/07	3.3	568.01	5.2	571.88	566.00	-2	24,353	-0.01%
2023/12/06	2	569.03	3	571.33	570.00	-1	24,250	0.00%
2023/12/05	9.2	568.36	6	569.83	570.00	3.2	24,146	0.01%
2023/12/04	7.1	576.51	9	573.67	574.00	-1.9	24,120	-0.01%
2023/12/01	7.7	578.91	5	577.40	579.00	2.7	23,907	0.01%
2023/11/30	7.1	571.33	2	573.50	577.00	5.1	23,643	0.02%
2023/11/29	5	571.21	4.1	574.25	574.00	1	23,015	0.00%
2023/11/28	1.2	568.30	2.1	575.00	575.00	-0.9	22,828	0.00%
2023/11/27	1.5	571.62	3	573.00	568.00	-1.6	23,063	-0.01%
2023/11/24	2.9	575.04	1	575.00	575.00	1.9	23,006	0.01%
2023/11/23	0	575.00	2	577.00	578.00	-2	23,014	-0.01%
2023/11/22	11.8	575.86	0.3	577.00	577.00	11.5	22,923	0.05%
2023/11/21	5	584.59	8.4	584.30	585.00	-3.4	22,959	-0.01%
2023/11/20	0.4	575.27	0	577.00	577.00	0.4	22,748	0.00%
2023/11/17	2	581.00	2.7	580.89	580.00	-0.7	22,725	0.00%
2023/11/16	2	579.50	12.4	580.89	583.00	-10.4	22,602	-0.05%
2023/11/15	8.2	579.22	17.9	580.60	581.00	-9.7	22,408	-0.04%
2023/11/14	0.1	573.00	13.8	573.64	572.00	-13.7	21,864	-0.06%
2023/11/13	4	572.50	13.8	574.91	571.00	-9.8	21,885	-0.04%
2023/11/10	7	555.85	1.2	555.18	557.00	5.8	21,625	0.03%
2023/11/09	2	552.50	3	556.96	557.00	-1	21,644	0.00%
2023/11/08	4.2	553.95	2.1	555.45	556.00	2.1	21,773	0.01%
2023/11/07	3.3	552.09	4.2	553.00	555.00	-0.9	21,811	0.00%
2023/11/06	0.1	554.00	44.2	554.08	550.00	-44.1	21,863	-0.20%
2023/11/03	1	546.00	1.3	546.78	549.00	-0.3	21,616	0.00%
2023/11/02	1.5	540.48	18.4	542.16	547.00	-16.9	21,676	-0.08%
2023/11/01	2.8	529.46	1	530.00	528.00	1.8	21,426	0.01%
2023/10/31	18.1	528.33	12.2	531.39	529.00	5.9	21,637	0.03%
2023/10/30	2.1	530.09	1	532.00	532.00	1.1	21,635	0.01%
2023/10/27	4.5	534.00	2	535.50	533.00	2.5	21,549	0.01%
2023/10/26	7.9	533.27	7	532.43	531.00	0.9	21,691	0.00%
2023/10/25	4	545.25	2.4	549.64	544.00	1.6	21,530	0.01%
2023/10/24	2.2	543.84	0	0.00	544.00	2.2	21,458	0.01%
2023/10/23	16.1	547.05	0	546.00	544.00	16.1	21,430	0.07%
2023/10/20	3.2	552.95	18.4	552.18	556.00	-15.3	21,377	-0.07%
2023/10/19	6.2	544.74	18.2	545.12	546.00	-12	21,032	-0.06%
2023/10/18	10.2	544.56	1.2	545.86	540.00	9.1	21,428	0.04%
2023/10/17	5	550.00	6	550.09	551.00	-1	21,240	0.00%
2023/10/16	6.3	544.33	2	543.50	545.00	4.3	21,309	0.02%
2023/10/13	6.2	550.79	6.1	551.19	553.00	0.1	21,326	0.00%
2023/10/12	6	547.83	10.2	548.53	550.00	-4.2	21,037	-0.02%
2023/10/11	1	541.00	13.2	542.52	544.00	-12.2	20,854	-0.06%
2023/10/06	0	532.00	7.1	531.84	532.00	-7.1	20,500	-0.03%
2023/10/05	1	526.99	7.3	526.90	528.00	-6.3	20,505	-0.03%
2023/10/04	116.3	520.05	1	521.00	520.00	115.3	20,386	0.57%	大買/鉅額交易
2023/10/03	1	530.06	2.1	530.57	529.00	-1.1	20,221	-0.01%
2023/10/02	1	530.02	5.2	531.83	533.00	-4.2	20,293	-0.02%
2023/09/28	0	523.00	1	523.00	523.00	-1	20,345	0.00%
2023/09/27	3.3	516.80	4	520.25	522.00	-0.7	20,265	0.00%
2023/09/26	5.9	520.56	1.1	522.72	519.00	4.8	20,271	0.02%
2023/09/25	4.2	525.28	1.1	525.09	525.00	3	20,079	0.02%
2023/09/22	19.3	523.17	0.8	524.01	522.00	18.5	20,171	0.09%
2023/09/21	19.5	527.82	3.1	527.06	527.00	16.5	19,970	0.08%
2023/09/20	8.6	537.12	1.2	537.06	535.00	7.4	19,742	0.04%
2023/09/19	13.5	539.34	8.1	540.01	538.00	5.4	19,690	0.03%
2023/09/18	16.1	544.03	3	546.00	540.00	13.1	19,827	0.07%
2023/09/15	5.1	550.41	3.1	551.86	558.00	2	19,578	0.01%
2023/09/14	0.1	548.00	11.3	547.82	550.00	-11.2	19,139	-0.06%
2023/09/13	4.1	543.61	1	546.99	541.00	3.1	19,092	0.02%
2023/09/12	6.4	541.23	1.6	543.99	544.00	4.8	19,458	0.02%
2023/09/11	6	537.19	4	537.25	536.00	2	19,647	0.01%
2023/09/08	6.7	538.24	5	537.20	539.00	1.7	19,796	0.01%
2023/09/07	13.5	543.84	3	545.00	542.00	10.4	20,476	0.05%
2023/09/06	2.1	551.00	4	553.50	550.00	-1.9	20,571	-0.01%
2023/09/05	5	550.60	2	552.50	552.00	3	20,653	0.01%
2023/09/04	0	550.00	11	555.73	557.00	-11	20,834	-0.05%
2023/09/01	1.2	547.40	10.9	549.91	548.00	-9.7	21,135	-0.05%
2023/08/31	4	549.76	0	0.00	549.00	4	21,244	0.02%
2023/08/30	1	555.04	5	558.60	555.00	-4	20,850	-0.02%
2023/08/29	5	548.61	3.4	551.11	552.00	1.6	21,101	0.01%
2023/08/28	0	550.00	8	550.63	549.00	-8	21,334	-0.04%
2023/08/25	19.5	548.70	3	549.01	546.00	16.5	22,536	0.07%
2023/08/24	27	561.33	11.5	561.76	564.00	15.5	22,803	0.07%
2023/08/23	5	549.40	5	547.23	552.00	0	23,325	0.00%
2023/08/22	1.1	540.09	3	541.99	541.00	-1.9	24,576	-0.01%
2023/08/21	5.2	537.16	0	0.00	537.00	5.2	25,396	0.02%
2023/08/18	1.2	539.38	4	541.00	539.00	-2.8	25,437	-0.01%
2023/08/17	1.1	538.33	2	543.00	544.00	-1	25,471	0.00%
2023/08/16	6.5	537.68	1.3	540.40	542.00	5.2	25,376	0.02%
2023/08/15	4	541.76	0	0.00	542.00	4	25,440	0.02%
2023/08/14	5.3	539.91	3.2	539.41	541.00	2	25,923	0.01%
2023/08/11	9.2	548.92	0.9	556.00	546.00	8.3	26,265	0.03%
2023/08/10	1.2	551.17	3	552.00	551.00	-1.8	26,324	-0.01%
2023/08/09	0.2	555.30	0.5	555.00	554.00	-0.3	26,248	0.00%
2023/08/08	1.8	552.36	0	0.00	552.00	1.8	26,315	0.01%
2023/08/07	0.1	560.00	1	561.00	558.00	-1	26,222	0.00%
2023/08/04	6.5	554.90	5	555.00	554.00	1.5	26,296	0.01%
2023/08/02	5.5	560.98	0.1	562.24	561.00	5.3	26,129	0.02%
2023/08/01	3	565.02	2.1	566.95	567.00	0.9	25,890	0.00%
2023/07/31	5.3	563.73	5	564.40	565.00	0.3	25,744	0.00%
2023/07/28	2.4	569.94	9	568.00	567.00	-6.7	25,560	-0.03%
2023/07/27	11	568.09	2.1	568.95	569.00	8.9	25,440	0.04%
2023/07/26	4.2	567.52	1.1	566.18	566.00	3.1	25,492	0.01%
2023/07/25	1.2	565.39	3.1	567.03	569.00	-1.9	25,684	-0.01%
2023/07/24	4	559.51	11.1	562.87	558.00	-7.1	25,850	-0.03%
2023/07/21	20.2	559.50	26.4	559.72	560.00	-6.2	25,950	-0.02%
2023/07/20	12.3	580.79	0	0.00	579.00	12.3	25,786	0.05%
2023/07/19	5.3	581.47	15	583.73	581.00	-9.7	25,816	-0.04%
2023/07/18	17.3	584.94	0.2	582.00	581.00	17.1	25,858	0.07%
2023/07/17	2.7	587.23	2.5	590.00	591.00	0.2	25,796	0.00%
2023/07/14	11.1	588.81	6.1	590.14	591.00	5	25,918	0.02%
2023/07/13	11.1	587.52	17.7	586.60	585.00	-6.6	25,786	-0.03%
2023/07/12	4	573.51	0.1	578.00	578.00	4	25,606	0.02%
2023/07/11	2	572.00	9.4	574.58	577.00	-7.4	25,648	-0.03%
2023/07/10	1.2	567.61	4	569.75	565.00	-2.8	25,775	-0.01%
2023/07/07	1.5	565.36	2.1	568.00	565.00	-0.6	25,865	0.00%
2023/07/06	19.7	568.88	20	569.50	565.00	-0.4	25,930	0.00%
2023/07/05	4	580.50	3	584.33	582.00	1	25,578	0.00%
2023/07/04	7	581.57	4.1	583.24	585.00	2.9	25,472	0.01%
2023/07/03	6.1	578.49	2	579.00	579.00	4.1	25,609	0.02%
2023/06/30	6.2	570.65	4.1	570.14	576.00	2.1	25,755	0.01%
2023/06/29	2	573.98	7	576.86	573.00	-5	25,697	-0.02%
2023/06/28	7.1	574.41	2.2	577.12	574.00	4.9	25,703	0.02%
2023/06/27	3.1	572.68	5	573.00	572.00	-1.9	25,687	-0.01%
2023/06/26	6.1	575.18	0.1	576.60	574.00	6	25,597	0.02%
2023/06/21	3.3	579.94	3.1	579.67	581.00	0.3	25,510	0.00%
2023/06/20	2.1	580.60	0.4	582.89	583.00	1.6	25,594	0.01%
2023/06/19	8.1	583.49	0.1	583.46	583.00	8	26,029	0.03%
2023/06/16	5.2	584.83	1	585.00	589.00	4.2	26,095	0.02%
2023/06/15	4	590.98	9	591.13	591.00	-5	25,657	-0.02%
2023/06/14	4.1	588.01	4.2	588.34	590.00	-0.2	25,753	0.00%
2023/06/13	11.3	590.89	29.1	591.14	593.00	-17.8	25,726	-0.07%
2023/06/12	4.8	572.67	7.5	573.21	574.00	-2.7	25,178	-0.01%
2023/06/09	1	561.00	7	563.72	565.00	-6	25,079	-0.02%
2023/06/08	4.4	559.61	1.2	560.14	559.00	3.2	25,120	0.01%
2023/06/07	6	566.00	12.3	565.98	568.00	-6.3	25,136	-0.03%
2023/06/06	2.1	555.66	6.1	558.16	560.00	-4	25,036	-0.02%
2023/06/05	3.3	556.02	11.1	556.09	555.00	-7.8	25,107	-0.03%
2023/06/02	12.1	562.07	4	560.25	562.00	8.1	25,241	0.03%
2023/06/01	9.9	551.60	0.1	551.00	551.00	9.8	25,103	0.04%
2023/05/31	10.2	557.06	2.1	558.87	558.00	8.2	25,083	0.03%
2023/05/30	2	565.00	2.3	565.87	566.00	-0.3	24,007	0.00%
2023/05/29	11.3	567.59	6.7	568.38	568.00	4.6	23,997	0.02%
2023/05/26	9.1	563.99	42.6	565.52	566.00	-33.5	23,782	-0.14%
2023/05/25	6.2	539.35	37.7	541.31	543.00	-31.5	22,609	-0.14%
2023/05/24	6.2	525.15	1	525.96	525.00	5.2	21,955	0.02%
2023/05/23	2	528.00	3.1	528.30	530.00	-1.1	21,862	-0.01%
2023/05/22	1.1	529.00	4.5	530.66	531.00	-3.4	21,870	-0.02%
2023/05/19	4.1	532.48	34.4	531.37	532.00	-30.3	22,050	-0.14%
2023/05/18	6	529.00	19.2	530.05	530.00	-13.2	22,015	-0.06%
2023/05/17	0	0.00	16.6	516.22	519.00	-16.6	22,326	-0.07%
2023/05/16	4	501.25	10.1	505.51	505.00	-6.1	22,000	-0.03%
2023/05/15	2	496.77	1	495.53	495.50	1	22,027	0.00%
2023/05/12	4	499.76	4	502.00	496.00	0	22,278	0.00%
2023/05/11	4	499.76	4	502.00	499.00	0	22,285	0.00%
2023/05/10	6.2	503.64	0	502.00	503.00	6.1	22,646	0.03%
2023/05/09	0	507.50	10	507.30	510.00	-10	22,723	-0.04%
2023/05/08	1.3	504.76	3.1	508.87	504.00	-1.8	22,966	-0.01%
2023/05/05	5	499.50	4	500.00	500.00	1	23,305	0.00%
2023/05/04	2	496.50	4	498.25	498.00	-2	23,897	-0.01%
2023/05/03	2.3	496.25	1	497.50	496.00	1.3	24,239	0.01%
2023/05/02	0.1	500.63	10	499.85	501.00	-9.9	25,256	-0.04%
2023/04/28	1	499.98	2	500.74	502.00	-1	27,073	0.00%
2023/04/27	14.3	492.25	2	493.25	493.50	12.3	27,121	0.05%
2023/04/26	7.3	492.47	16.1	491.97	491.50	-8.8	27,201	-0.03%
2023/04/25	8.9	500.88	3	501.00	498.00	5.9	27,974	0.02%
2023/04/24	5.6	506.59	0.1	509.00	507.00	5.5	27,708	0.02%
2023/04/21	3	513.32	3.3	518.52	511.00	-0.3	27,776	0.00%
2023/04/20	3.2	513.68	1.2	513.83	513.00	2	27,903	0.01%
2023/04/19	4.3	509.92	1	510.00	510.00	3.3	28,393	0.01%
2023/04/18	3	515.34	1.4	518.56	515.00	1.7	28,390	0.01%
2023/04/17	0.4	517.46	3	518.67	520.00	-2.6	28,529	-0.01%
2023/04/14	1.2	516.12	5	518.40	516.00	-3.8	28,605	-0.01%
2023/04/13	11.8	514.02	13	515.31	510.00	-1.2	28,552	0.00%
2023/04/12	14.4	518.39	12	519.08	520.00	2.3	28,488	0.01%
2023/04/11	2.2	522.81	2	526.47	524.00	0.2	28,475	0.00%
2023/04/10	0	529.14	0.1	528.14	529.00	-0.1	28,640	0.00%
2023/04/07	1	534.00	0	531.00	531.00	1	28,687	0.00%
2023/04/06	1	529.98	4.1	529.49	530.00	-3	28,691	-0.01%
2023/03/31	1	533.01	12.1	537.54	533.00	-11.1	28,682	-0.04%
2023/03/30	12	534.33	4.2	534.96	535.00	7.8	28,524	0.03%
2023/03/29	1	526.00	9	529.33	530.00	-8	28,807	-0.03%
2023/03/28	2.3	525.00	2.6	525.78	525.00	-0.3	29,037	0.00%
2023/03/27	12	533.00	1.2	532.91	531.00	10.8	29,101	0.04%
2023/03/24	3.2	537.67	8.5	537.96	539.00	-5.3	29,626	-0.02%
2023/03/23	16.1	535.10	8.5	535.42	538.00	7.6	29,664	0.03%
2023/03/22	11	528.64	22.2	529.60	533.00	-11.2	29,729	-0.04%
2023/03/21	2	512.50	3	516.67	517.00	-1	29,578	0.00%
2023/03/20	2.3	512.88	31	516.06	512.00	-28.7	29,623	-0.10%
2023/03/17	0.1	514.00	13.3	516.36	518.00	-13.3	29,857	-0.04%
2023/03/16	4.8	505.79	3	507.66	505.00	1.7	29,759	0.01%
2023/03/15	8	513.37	4.1	512.07	511.00	3.9	30,002	0.01%
2023/03/14	6.2	511.66	3	510.00	510.00	3.2	30,291	0.01%
2023/03/13	2	510.50	4.2	512.86	516.00	-2.1	30,423	-0.01%
2023/03/10	6.5	513.95	17	511.53	513.00	-10.5	30,537	-0.03%
2023/03/09	2	524.97	11.1	524.27	522.00	-9	30,832	-0.03%
2023/03/08	1.2	520.85	3	521.00	521.00	-1.8	31,424	-0.01%
2023/03/07	6.6	523.42	2.1	524.93	524.00	4.5	31,652	0.01%
2023/03/06	4.1	521.98	0.1	521.00	521.00	4	31,886	0.01%
2023/03/03	5.2	521.66	1	516.00	516.00	4.2	32,186	0.01%
2023/03/02	1	519.00	2	519.00	519.00	-1	32,254	0.00%
2023/03/01	1	504.04	13.4	514.88	522.00	-12.4	32,536	-0.04%
2023/02/24	8.3	518.19	9.1	522.56	511.00	-0.8	32,498	0.00%
2023/02/23	11	516.10	11.3	517.57	518.00	-0.3	32,298	0.00%
2023/02/22	11.6	506.91	1.1	507.08	507.00	10.6	32,473	0.03%
2023/02/21	5.1	514.78	1.1	514.05	516.00	4.1	32,815	0.01%
2023/02/20	10	516.40	5.1	517.60	517.00	4.9	34,018	0.01%
2023/02/17	13.8	517.86	6.3	518.59	518.00	7.5	35,571	0.02%
2023/02/16	6.2	527.02	11.1	528.55	528.00	-4.9	36,136	-0.01%
2023/02/15	18.1	525.77	21.5	526.56	525.00	-3.4	36,969	-0.01%
2023/02/14	2.1	544.00	6.4	544.91	545.00	-4.3	36,474	-0.01%
2023/02/13	11.1	539.54	2	542.45	541.00	9.1	36,980	0.02%
2023/02/10	5	543.79	13	543.45	545.00	-8	37,131	-0.02%
2023/02/09	2	537.01	1	539.94	540.00	1	37,247	0.00%
2023/02/08	9	538.33	34.3	537.94	540.00	-25.3	37,407	-0.07%
2023/02/07	9.2	524.22	4.2	525.00	523.00	5	37,484	0.01%
2023/02/06	17.6	529.50	2	528.94	526.00	15.5	37,468	0.04%
2023/02/03	1	539.00	19.4	539.67	542.00	-18.4	37,646	-0.05%
2023/02/02	4	539.25	23.5	539.51	540.00	-19.5	37,759	-0.05%
2023/02/01	7.3	526.90	10	529.50	530.00	-2.7	37,711	-0.01%
2023/01/31	18.1	530.53	7.3	526.08	522.00	10.8	37,910	0.03%
2023/01/30	24.5	537.53	51.4	539.41	543.00	-26.9	37,683	-0.07%
2023/01/17	6	502.50	5.7	502.52	503.00	0.3	36,883	0.00%
2023/01/16	3.1	504.61	11.8	504.60	505.00	-8.7	37,198	-0.02%
2023/01/13	11	503.53	51.8	502.30	500.00	-40.8	37,224	-0.11%
2023/01/12	6	485.17	0.3	485.70	486.50	5.7	36,813	0.02%
2023/01/11	8.2	485.80	19.6	484.90	484.50	-11.3	37,236	-0.03%
2023/01/10	2.1	484.76	22.4	484.55	486.00	-20.3	37,553	-0.05%
2023/01/09	6	473.25	31.9	475.05	481.00	-25.9	37,698	-0.07%
2023/01/06	11.2	456.80	3.3	458.67	458.50	7.9	37,829	0.02%
2023/01/05	1	455.50	15.2	457.36	458.50	-14.2	38,114	-0.04%
2023/01/04	6	450.76	5	452.50	449.50	1	38,613	0.00%
2023/01/03	6.1	451.54	3.1	449.83	453.00	3.1	39,888	0.01%
2022/12/30	3.1	452.02	5.2	453.02	448.50	-2.2	40,170	-0.01%
2022/12/29	8.4	445.00	2	446.75	446.00	6.4	40,314	0.02%
2022/12/28	10.9	448.71	1.1	450.85	451.00	9.8	40,705	0.02%
2022/12/27	2	459.00	4.1	460.09	457.00	-2.1	40,835	-0.01%
2022/12/26	2	454.79	2.2	455.62	456.50	-0.1	41,264	0.00%
2022/12/23	7.9	456.26	0.2	457.00	455.00	7.7	41,920	0.02%
2022/12/22	1.1	466.08	5.6	467.59	468.00	-4.5	42,189	-0.01%
2022/12/21	7.2	459.72	4.1	460.10	459.00	3.1	42,527	0.01%
2022/12/20	17	459.96	15.3	456.67	457.50	1.7	42,340	0.00%
2022/12/19	8.2	466.35	3	467.50	466.50	5.2	42,359	0.01%
2022/12/16	12.9	468.58	7.2	469.22	471.00	5.7	42,503	0.01%
2022/12/15	0	480.50	3	478.17	480.50	-3	42,205	-0.01%
2022/12/14	7.1	477.25	9	479.61	480.50	-1.9	42,204	0.00%
2022/12/13	12.2	473.27	4.2	472.51	471.50	8	42,024	0.02%
2022/12/12	5.5	475.94	0.2	475.00	475.00	5.3	41,755	0.01%
2022/12/09	3	482.17	9.1	480.65	481.50	-6.1	42,057	-0.01%
2022/12/08	13.4	469.25	12.1	472.62	471.50	1.3	42,010	0.00%
2022/12/07	7.3	477.87	11.4	480.76	475.00	-4	41,933	-0.01%
2022/12/06	6.4	485.03	3.2	485.64	478.00	3.2	41,599	0.01%
2022/12/05	18	493.59	3.1	494.36	489.00	14.9	41,283	0.04%
2022/12/02	15.3	492.83	4.3	493.49	492.50	11	41,276	0.03%
2022/12/01	15	503.77	28.2	504.72	498.50	-13.2	41,382	-0.03%
2022/11/30	6.1	485.34	7.1	488.20	490.00	-1.1	40,964	0.00%
2022/11/29	6.1	478.79	30	481.16	487.00	-23.9	40,277	-0.06%
2022/11/28	13.6	485.47	16.1	487.60	480.50	-2.5	40,140	-0.01%
2022/11/25	2	495.00	22.5	496.86	498.00	-20.4	40,144	-0.05%
2022/11/24	12.1	493.88	20.7	493.74	496.00	-8.5	40,134	-0.02%
2022/11/23	14.1	492.91	13.4	491.53	492.00	0.7	40,081	0.00%
2022/11/22	3.1	483.52	19.2	483.55	491.00	-16.1	39,966	-0.04%
2022/11/21	10.1	486.66	9.2	483.45	482.00	0.9	39,560	0.00%
2022/11/18	9.1	487.44	12.3	488.68	487.00	-3.2	39,221	-0.01%
2022/11/17	19.3	481.98	11.4	483.28	485.00	7.9	38,864	0.02%
2022/11/16	29.6	487.32	26.1	487.63	487.00	3.5	38,432	0.01%
2022/11/15	53.2	477.35	55.4	473.16	480.00	-2.2	37,352	-0.01%
2022/11/14	14.4	445.36	25.4	447.08	445.00	-11	35,699	-0.03%
2022/11/11	10.2	438.78	80.5	439.98	441.50	-70.3	34,964	-0.20%
2022/11/10	17.4	408.16	34.7	407.53	407.50	-17.3	34,084	-0.05%
2022/11/09	16.1	414.07	74	410.89	417.00	-58	33,896	-0.17%
2022/11/08	10.2	397.00	9.3	398.24	399.00	0.9	33,380	0.00%
2022/11/07	19	391.39	24.8	389.52	390.00	-5.7	33,175	-0.02%
2022/11/04	12.1	381.65	1	383.50	382.00	11.1	32,981	0.03%
2022/11/03	26.9	385.43	7	384.07	384.00	19.9	32,855	0.06%
2022/11/02	16.1	392.91	6.2	392.99	395.00	9.9	32,546	0.03%
2022/11/01	5.2	389.43	3.1	390.86	391.50	2.2	32,493	0.01%
2022/10/31	21.1	385.22	22	387.41	390.00	-0.9	32,349	0.00%
2022/10/28	28.3	378.77	19.1	379.40	379.50	9.2	32,143	0.03%
2022/10/27	16.5	385.16	14.7	385.93	385.50	1.9	31,934	0.01%
2022/10/26	12.4	374.57	18	375.61	376.00	-5.6	31,837	-0.02%
2022/10/25	64.2	376.42	37	372.26	371.00	27.2	31,259	0.09%
2022/10/24	32.5	390.38	17.1	388.15	387.00	15.4	30,471	0.05%
2022/10/21	34.4	393.80	24	393.00	389.50	10.4	30,258	0.03%
2022/10/20	11.7	388.12	26.1	388.54	397.50	-14.4	29,946	-0.05%
2022/10/19	46.5	400.67	1	402.37	395.50	45.5	29,365	0.15%
2022/10/18	14.3	402.51	7	404.64	407.00	7.3	28,847	0.03%
2022/10/17	7.1	398.34	9.1	398.17	397.00	-2	28,600	-0.01%
2022/10/14	14.3	412.29	11.4	413.34	412.00	2.9	28,282	0.01%
2022/10/13	10.7	398.97	12.1	400.18	395.00	-1.4	27,964	-0.01%
2022/10/12	37.7	398.08	8.8	399.07	397.50	28.9	27,663	0.10%
2022/10/11	50.5	407.10	34	404.82	401.50	16.5	27,423	0.06%
2022/10/07	47.7	442.76	30.1	440.34	438.00	17.6	26,691	0.07%
2022/10/06	8	448.32	8	450.06	451.00	0	26,693	0.00%
2022/10/05	24.3	444.87	29.5	446.22	445.00	-5.2	26,921	-0.02%
2022/10/04	12	429.50	3.1	428.67	429.00	9	26,530	0.03%
2022/10/03	8.1	419.69	3.2	417.26	417.00	4.9	26,223	0.02%
2022/09/30	27.2	424.89	20.3	424.89	422.00	6.9	26,254	0.03%
2022/09/29	6.4	436.31	1.3	441.06	435.00	5.1	26,253	0.02%
2022/09/28	13.1	442.91	48	443.38	438.00	-34.9	26,244	-0.13%
2022/09/27	37.3	449.85	1	450.00	448.00	36.3	26,506	0.14%
2022/09/26	7.6	446.52	8	446.88	446.50	-0.4	26,962	0.00%
2022/09/23	21.3	456.73	2	457.50	455.00	19.3	27,451	0.07%
2022/09/22	14.6	461.78	1.1	465.13	464.50	13.5	27,727	0.05%
2022/09/21	2.2	471.75	1	473.50	471.00	1.2	27,741	0.00%
2022/09/20	0	471.50	4.1	476.27	476.50	-4.1	27,593	-0.01%
2022/09/19	6.4	467.93	35	466.57	467.00	-28.6	27,894	-0.10%
2022/09/16	12.9	470.22	4	471.25	472.00	8.9	28,073	0.03%
2022/09/15	3.4	477.04	2.1	477.57	476.50	1.3	28,147	0.00%
2022/09/14	11.3	480.38	7	480.71	480.00	4.3	28,278	0.02%
2022/09/13	1.2	494.25	7	493.93	493.00	-5.8	28,455	-0.02%
2022/09/12	8.1	488.00	10	489.22	486.50	-1.9	28,749	-0.01%
2022/09/08	5.2	473.37	20	473.33	475.00	-14.8	29,113	-0.05%
2022/09/07	13.7	474.72	12.1	476.50	472.50	1.6	29,096	0.01%
2022/09/06	0.2	488.87	1.4	488.29	489.00	-1.2	29,112	0.00%
2022/09/05	4.4	485.88	4	485.50	486.00	0.4	29,439	0.00%
2022/09/02	9.8	487.12	7.3	487.40	485.00	2.5	29,720	0.01%
2022/09/01	35.6	493.92	16	490.57	490.50	19.6	29,578	0.07%
2022/08/31	3.1	495.46	8.2	498.72	505.00	-5.2	29,198	-0.02%
2022/08/30	21.5	498.07	2	496.50	496.00	19.5	28,856	0.07%
2022/08/29	34.9	497.70	9.7	499.64	498.50	25.2	28,778	0.09%
2022/08/26	6	513.50	2	513.00	512.00	4	28,629	0.01%
2022/08/25	1	507.98	3	508.33	508.00	-2	28,769	-0.01%
2022/08/24	3.5	504.09	1	504.01	503.00	2.5	29,098	0.01%
2022/08/23	15.3	503.82	0	505.00	504.00	15.3	30,061	0.05%
2022/08/22	5.4	512.00	2.2	511.09	510.00	3.2	30,315	0.01%
2022/08/19	0	520.00	9.1	519.45	519.00	-9.1	30,432	-0.03%
2022/08/18	14.3	519.66	6.4	520.00	520.00	7.9	30,670	0.03%
2022/08/17	0.2	524.64	7.1	524.86	527.00	-6.9	30,742	-0.02%
2022/08/16	5	524.00	10.2	524.29	525.00	-5.2	30,586	-0.02%
2022/08/15	0	519.00	13	521.46	523.00	-13	30,524	-0.04%
2022/08/12	4	517.00	17.1	516.06	517.00	-13.1	30,547	-0.04%
2022/08/11	14	512.86	6.4	513.09	514.00	7.6	30,704	0.02%
2022/08/10	8.5	500.59	1	501.00	500.00	7.5	30,818	0.02%
2022/08/09	6.3	506.21	4.1	508.30	510.00	2.2	30,879	0.01%
2022/08/08	2.1	512.47	2.1	511.53	512.00	0	30,879	0.00%
2022/08/05	32	514.94	37.3	513.58	516.00	-5.3	31,041	-0.02%
2022/08/04	5.1	499.50	6	499.66	500.00	-0.9	31,033	0.00%
2022/08/03	8.1	494.95	20	499.06	501.00	-12	31,051	-0.04%
2022/08/02	14.6	491.79	6	490.83	492.00	8.6	31,285	0.03%
2022/08/01	5	501.81	2.2	501.82	504.00	2.8	31,013	0.01%
2022/07/29	31	508.06	15.2	508.92	509.00	15.8	31,151	0.05%
2022/07/28	12.8	500.38	5.3	504.79	501.00	7.5	31,006	0.02%
2022/07/27	3.1	493.03	9.1	495.50	502.00	-6	30,718	-0.02%
2022/07/26	7.5	494.39	2.1	493.67	495.00	5.4	30,869	0.02%
2022/07/25	0.2	500.94	11	499.82	499.50	-10.8	31,179	-0.03%
2022/07/22	3	502.00	3.4	504.73	503.00	-0.4	31,681	0.00%
2022/07/21	7	495.86	14.1	497.61	501.00	-7.1	32,190	-0.02%
2022/07/20	4	497.00	11.5	498.28	495.00	-7.5	32,415	-0.02%
2022/07/19	6.3	489.54	1.1	489.73	491.00	5.2	32,545	0.02%
2022/07/18	19.4	494.10	40.3	496.69	495.50	-20.9	32,701	-0.06%
2022/07/15	8.2	486.36	14	488.96	492.50	-5.8	32,356	-0.02%
2022/07/14	7.4	470.47	6.1	474.98	475.00	1.3	31,952	0.00%
2022/07/13	10.1	470.33	20.6	470.34	470.50	-10.5	31,697	-0.03%
2022/07/12	1.6	451.51	6	455.17	449.50	-4.4	31,226	-0.01%
2022/07/11	1.2	469.41	12.2	466.55	462.00	-11	31,311	-0.04%
2022/07/08	2.2	467.11	16.6	467.37	467.00	-14.4	31,263	-0.05%
2022/07/07	2	457.44	29.7	453.89	457.50	-27.7	31,229	-0.09%
2022/07/06	10.6	436.92	11.5	439.48	435.50	-0.9	30,937	0.00%
2022/07/05	14.3	439.82	10.2	443.33	446.00	4.1	30,873	0.01%
2022/07/04	15.7	443.99	19	447.05	440.00	-3.4	30,506	-0.01%
2022/07/01	41.3	459.14	12.2	459.08	453.50	29.1	30,347	0.10%
2022/06/30	27.3	479.83	5.3	480.23	476.00	22	29,946	0.07%
2022/06/29	4.3	494.25	5	494.10	491.00	-0.7	29,671	0.00%
2022/06/28	3	496.51	1	497.00	497.50	2	29,540	0.01%
2022/06/27	1	498.56	13.3	499.47	498.50	-12.3	29,972	-0.04%
2022/06/24	11.9	487.13	7	489.50	486.50	4.9	29,589	0.02%
2022/06/23	11.8	488.29	5.2	486.55	485.50	6.6	29,563	0.02%
2022/06/22	17.5	496.53	14	496.18	494.50	3.5	29,273	0.01%
2022/06/21	1.2	501.23	0.1	505.91	505.00	1.1	29,091	0.00%
2022/06/20	17.6	498.17	6.3	497.25	498.00	11.3	28,969	0.04%
2022/06/17	22	501.15	3	501.34	501.00	19	28,737	0.07%
2022/06/16	1.3	509.26	4	512.75	508.00	-2.7	28,369	-0.01%
2022/06/15	11.5	509.68	2	514.00	509.00	9.5	28,692	0.03%
2022/06/14	12.5	509.94	3.2	512.50	513.00	9.3	29,113	0.03%
2022/06/13	37	516.92	10	516.50	516.00	27	29,231	0.09%
2022/06/10	14.4	530.83	1	533.00	530.00	13.4	29,915	0.04%
2022/06/09	7.5	538.28	3.1	540.02	541.00	4.4	30,121	0.01%
2022/06/08	1	539.10	5.3	542.58	544.00	-4.2	30,495	-0.01%
2022/06/07	4.7	535.18	3	535.00	535.00	1.7	30,939	0.01%
2022/06/06	6	541.16	2	543.00	540.00	4	31,482	0.01%
2022/06/02	8.1	541.39	1.1	541.11	540.00	7.1	32,503	0.02%
2022/06/01	6.2	551.88	11	551.82	549.00	-4.8	33,586	-0.01%
2022/05/31	2	544.02	13.6	559.75	560.00	-11.5	34,031	-0.03%
2022/05/30	0	537.50	16.6	541.68	547.00	-16.6	33,392	-0.05%
2022/05/27	0	0.00	16.3	526.68	530.00	-16.3	33,493	-0.05%
2022/05/26	13.1	516.39	0	0.00	514.00	13.1	34,140	0.04%
2022/05/25	7.1	526.12	1.3	521.86	524.00	5.8	35,151	0.02%
2022/05/24	5.1	523.84	3.7	523.09	520.00	1.4	36,006	0.00%
2022/05/23	7	529.57	3.1	531.05	528.00	3.9	36,242	0.01%
2022/05/20	4	529.25	5	530.40	530.00	-1	36,525	0.00%
2022/05/19	7.6	522.21	0.1	524.00	522.00	7.5	36,544	0.02%
2022/05/18	4.3	538.18	7	537.71	538.00	-2.7	36,409	-0.01%
2022/05/17	0.1	531.60	4	529.73	530.00	-4	36,201	-0.01%
2022/05/16	2.1	521.98	7.2	520.31	520.00	-5.1	36,213	-0.01%
2022/05/13	7.7	510.48	2	510.02	511.00	5.7	36,226	0.02%
2022/05/12	12.9	510.59	3	515.98	505.00	9.9	36,205	0.03%
2022/05/11	5.6	519.93	14	520.43	521.00	-8.4	36,111	-0.02%
2022/05/10	17.5	509.37	12.1	511.18	518.00	5.3	36,236	0.01%
2022/05/09	9.5	521.90	5.1	522.97	520.00	4.3	36,043	0.01%
2022/05/06	6.7	528.18	5	529.80	528.00	1.7	36,311	0.00%
2022/05/05	1	542.00	3	542.33	542.00	-2	36,719	-0.01%
2022/05/04	2.3	533.20	1	536.00	534.00	1.3	36,878	0.00%
2022/05/03	3.8	532.72	3.1	534.94	531.00	0.7	37,474	0.00%
2022/04/29	3.7	537.67	5.1	543.74	538.00	-1.4	37,822	0.00%
2022/04/28	10.7	525.11	3	527.67	531.00	7.7	38,037	0.02%
2022/04/27	25.1	528.63	15.2	530.14	526.00	9.9	38,056	0.03%
2022/04/26	8.3	547.90	5	547.20	546.00	3.3	37,799	0.01%
2022/04/25	35.7	548.48	4.3	547.88	547.00	31.4	37,929	0.08%
2022/04/22	19.2	557.93	2	558.00	558.00	17.2	38,201	0.04%
2022/04/21	5.5	566.30	5.2	570.12	565.00	0.3	39,298	0.00%
2022/04/20	1.5	564.48	3.1	568.61	570.00	-1.6	39,626	0.00%
2022/04/19	0	567.00	3	565.33	565.00	-3	39,813	-0.01%
2022/04/18	7.2	561.31	0	563.00	561.00	7.1	40,089	0.02%
2022/04/15	17.9	562.59	2	563.50	562.00	15.9	40,464	0.04%
2022/04/14	5.2	574.62	4.4	576.07	573.00	0.8	40,632	0.00%
2022/04/13	3.7	573.79	7.2	572.63	573.00	-3.5	41,201	-0.01%
2022/04/12	4	560.88	1	562.00	557.00	3	41,763	0.01%
2022/04/11	27.9	561.33	6.4	562.62	558.00	21.4	42,575	0.05%
2022/04/08	14	567.86	0.5	567.00	567.00	13.5	43,114	0.03%
2022/04/07	21.9	570.00	13	571.00	566.00	8.9	42,975	0.02%
2022/04/06	13.7	578.27	1.1	578.05	578.00	12.7	42,670	0.03%
2022/04/01	23.7	585.82	0	0.00	589.00	23.7	42,608	0.06%
2022/03/31	6.8	596.98	20.1	597.30	597.00	-13.3	42,383	-0.03%
2022/03/30	2	597.50	29.2	599.13	600.00	-27.2	42,190	-0.06%
2022/03/29	4.1	587.26	3.1	587.67	589.00	1.1	41,780	0.00%
2022/03/28	12.4	582.49	5	583.60	584.00	7.4	41,696	0.02%
2022/03/25	3.3	596.50	15	596.53	598.00	-11.7	41,541	-0.03%
2022/03/24	0.4	587.98	2	588.00	591.00	-1.6	41,462	0.00%
2022/03/23	2.1	588.90	3.6	588.45	590.00	-1.5	41,530	0.00%
2022/03/22	6.3	580.24	3.3	582.58	583.00	3	41,462	0.01%
2022/03/21	8.1	586.37	9.5	586.46	586.00	-1.3	41,489	0.00%
2022/03/18	12.5	579.87	0.2	577.29	581.00	12.3	41,509	0.03%
2022/03/17	5.1	580.00	15.5	579.14	582.00	-10.4	41,034	-0.03%
2022/03/16	23.3	558.58	7	559.29	558.00	16.3	40,193	0.04%
2022/03/15	48.3	559.51	1.4	561.43	558.00	46.9	39,654	0.12%
2022/03/14	11.3	574.64	0.2	577.00	572.00	11.1	38,771	0.03%
2022/03/11	21.5	576.82	11.1	578.84	575.00	10.5	38,519	0.03%
2022/03/10	16.3	586.91	9.3	586.08	587.00	7.1	38,267	0.02%
2022/03/09	22.3	570.36	6.2	571.22	568.00	16.1	37,892	0.04%
2022/03/08	41	565.78	11.2	564.18	563.00	29.8	37,776	0.08%
2022/03/07	39.5	578.44	8	577.88	576.00	31.5	36,818	0.09%
2022/03/04	45.4	595.36	5.1	595.03	595.00	40.3	36,413	0.11%
2022/03/03	10.4	602.90	1	602.00	602.00	9.4	35,872	0.03%
2022/03/02	13.1	601.84	5.1	601.66	601.00	8	35,752	0.02%
2022/03/01	31.7	604.27	3.1	606.77	604.00	28.6	35,275	0.08%
2022/02/25	46.8	605.52	6	606.33	604.00	40.8	34,503	0.12%
2022/02/24	37	612.85	0.1	613.67	604.00	36.9	33,345	0.11%
2022/02/23	8	624.95	0	0.00	625.00	8	32,459	0.02%
2022/02/22	12.4	627.07	0	0.00	627.00	12.4	32,519	0.04%
2022/02/21	6.3	633.05	2	634.00	632.00	4.3	32,286	0.01%
2022/02/18	8.3	638.05	0	0.00	637.00	8.3	32,218	0.03%
2022/02/17	1	644.99	1.2	644.03	645.00	-0.2	32,220	0.00%
2022/02/16	3	643.00	10	644.20	646.00	-7	32,177	-0.02%
2022/02/15	3.9	635.15	0	0.00	633.00	3.9	32,021	0.01%
2022/02/14	8.2	636.18	5	636.80	637.00	3.2	31,963	0.01%
2022/02/11	4.2	645.68	1	648.01	650.00	3.1	31,766	0.01%
2022/02/10	2.2	642.77	15.2	643.80	649.00	-13.1	31,980	-0.04%
2022/02/09	6.2	632.06	7.1	633.45	633.00	-0.9	31,733	0.00%
2022/02/08	3.3	633.38	6.4	640.61	628.00	-3.1	31,787	-0.01%
2022/02/07	5	638.78	5	637.79	635.00	0	31,425	0.00%
2022/01/26	7.4	636.33	1.2	639.13	636.00	6.2	30,649	0.02%
2022/01/25	11.9	641.19	2.2	640.00	641.00	9.8	30,403	0.03%
2022/01/24	4.9	640.76	1.5	646.45	653.00	3.4	29,800	0.01%
2022/01/21	17	641.38	10.1	642.11	641.00	6.9	29,444	0.02%
2022/01/20	21.3	651.59	3.2	652.52	651.00	18.1	28,894	0.06%
2022/01/19	10.6	654.14	9.2	653.02	654.00	1.4	28,369	0.00%
2022/01/18	24	671.34	1	672.97	662.00	23	28,030	0.08%
2022/01/17	25.4	682.59	73.9	684.81	683.00	-48.5	27,585	-0.18%
2022/01/14	9.2	668.90	72.3	668.75	672.00	-63	26,825	-0.24%
2022/01/13	1.2	657.97	8.6	660.15	661.00	-7.4	25,511	-0.03%
2022/01/12	6.5	654.43	20.2	654.46	660.00	-13.7	25,150	-0.05%
2022/01/11	1	643.00	53.5	644.10	651.00	-52.5	24,793	-0.21%
2022/01/10	38.1	638.32	18.2	642.38	643.00	19.9	24,559	0.08%
2022/01/07	23.2	639.88	12.4	641.10	634.00	10.8	24,807	0.04%
2022/01/06	36.4	639.62	22	638.86	644.00	14.4	24,402	0.06%
2022/01/05	14.2	651.40	17.4	659.53	650.00	-3.2	23,830	-0.01%
2022/01/04	15.3	651.05	37.2	652.57	656.00	-21.9	23,113	-0.09%
2022/01/03	0	627.27	56.8	627.20	631.00	-56.8	22,096	-0.26%
2021/12/30	8	616.13	5	617.00	615.00	3	21,411	0.01%
2021/12/29	19	617.42	7.1	617.85	616.00	11.9	21,625	0.06%
2021/12/28	1.1	612.18	13.4	613.84	615.00	-12.3	21,780	-0.06%
2021/12/27	5	608.20	20	606.30	606.00	-15	21,565	-0.07%
2021/12/24	0	0.00	21	606.24	604.00	-21	21,905	-0.10%
2021/12/23	4.1	605.71	3.1	604.65	606.00	1	22,229	0.00%
2021/12/21	60.1	598.00	2	598.00	597.00	58.1	22,887	0.25%
2021/12/20	33.4	599.94	3	599.33	598.00	30.4	22,928	0.13%
2021/12/17	0	0.00	2	602.50	607.00	-2	22,850	-0.01%
2021/12/16	3	602.33	1.1	603.00	605.00	1.9	22,810	0.01%
2021/12/15	1.8	598.69	0	0.00	600.00	1.8	23,123	0.01%
2021/12/14	7.1	598.02	0.3	598.60	599.00	6.9	23,438	0.03%
2021/12/13	1	601.09	11	607.18	601.00	-10	23,437	-0.04%
2021/12/09	0.1	604.00	7	605.00	608.00	-6.9	23,598	-0.03%
2021/12/08	3	606.00	5	612.20	602.00	-2	23,667	-0.01%
2021/12/07	6.1	600.48	1	600.00	607.00	5.1	23,591	0.02%
2021/12/06	7.1	601.62	6	606.00	600.00	1.1	23,593	0.00%
2021/12/03	2.1	606.59	9.4	608.79	608.00	-7.3	23,830	-0.03%
2021/12/02	15	608.13	20.3	611.51	615.00	-5.3	23,887	-0.02%
2021/12/01	8.2	598.11	5	601.40	600.00	3.2	24,062	0.01%
2021/11/30	7.2	595.58	0.1	599.00	596.00	7.1	24,563	0.03%
2021/11/29	1.3	594.83	0	0.00	593.00	1.3	23,931	0.01%
2021/11/26	16.6	594.96	2.9	595.66	596.00	13.6	24,042	0.06%
2021/11/25	6.2	601.55	0	0.00	603.00	6.2	24,477	0.03%
2021/11/24	1	603.12	1	604.00	603.00	0	24,888	0.00%
2021/11/23	0	611.29	0.1	612.00	612.00	-0.1	24,999	0.00%
2021/11/22	0.1	615.00	1	618.00	615.00	-0.9	25,405	0.00%
2021/11/19	1	620.81	10.7	620.06	618.00	-9.7	25,525	-0.04%
2021/11/18	0.1	609.00	24.1	610.24	613.00	-24.1	25,347	-0.09%
2021/11/17	5.1	610.57	2	609.00	610.00	3.1	25,574	0.01%
2021/11/16	0	0.00	0.4	609.50	610.00	-0.4	26,005	0.00%
2021/11/15	0	0.00	2.5	608.40	608.00	-2.5	26,303	-0.01%
2021/11/12	5	604.80	5.1	607.59	604.00	-0.1	26,772	0.00%
2021/11/11	1.2	604.00	6.3	602.17	606.00	-5.1	27,033	-0.02%
2021/11/10	7	610.14	4	611.00	612.00	3	27,047	0.01%
2021/11/09	5	614.58	16.4	612.08	611.00	-11.4	27,155	-0.04%
2021/11/08	2	600.50	2.6	601.17	602.00	-0.6	26,754	0.00%
2021/11/05	3.2	596.31	12.4	597.79	600.00	-9.2	26,758	-0.03%
2021/11/04	8	586.76	5	586.20	587.00	3	26,490	0.01%
2021/11/03	0.2	592.00	3	597.00	592.00	-2.8	26,481	-0.01%
2021/11/02	0	0.00	6.2	595.07	592.00	-6.2	26,538	-0.02%
2021/11/01	0	0.00	3	591.00	590.00	-3	26,537	-0.01%
2021/10/29	8.2	590.51	1	589.00	590.00	7.2	26,607	0.03%
2021/10/28	4	594.24	0.1	594.00	595.00	4	26,557	0.01%
2021/10/27	3	595.00	45.1	596.87	599.00	-42.1	26,672	-0.16%
2021/10/26	9	597.89	81	597.38	599.00	-72	26,739	-0.27%
2021/10/25	3.1	594.01	13.1	592.84	593.00	-10	26,792	-0.04%
2021/10/22	0.2	595.82	41	598.85	600.00	-40.8	27,115	-0.15%
2021/10/21	0	0.00	3.4	599.26	596.00	-3.4	27,178	-0.01%
2021/10/20	23	600.22	3.1	598.00	598.00	19.9	27,268	0.07%
2021/10/19	14	599.21	13.2	598.68	600.00	0.8	27,250	0.00%
2021/10/18	22.2	598.42	5	602.00	590.00	17.2	27,394	0.06%
2021/10/15	9.1	598.99	38.6	595.03	600.00	-29.5	27,505	-0.11%
2021/10/14	3.1	576.00	4	577.25	573.00	-0.9	26,875	0.00%
2021/10/13	2.1	570.12	1	571.00	571.00	1.1	27,320	0.00%
2021/10/12	10.2	566.48	4.1	570.74	575.00	6.2	27,970	0.02%
2021/10/08	3	575.66	1	582.00	575.00	2	27,894	0.01%
2021/10/07	3.1	578.36	7	577.14	580.00	-4	28,229	-0.01%
2021/10/06	9.5	568.45	2	570.50	571.00	7.5	28,639	0.03%
2021/10/05	8.3	564.57	2	563.00	572.00	6.3	28,619	0.02%
2021/10/04	1.2	572.89	10.1	571.69	572.00	-8.9	28,539	-0.03%
2021/10/01	48.6	574.11	9	573.00	574.00	39.6	28,542	0.14%
2021/09/30	2.3	581.59	2	581.00	580.00	0.3	28,214	0.00%
2021/09/29	27.3	578.75	7	579.00	580.00	20.3	27,922	0.07%
2021/09/28	4.2	593.35	1	595.00	594.00	3.2	27,582	0.01%
2021/09/27	1.5	598.98	2	602.00	602.00	-0.5	27,608	0.00%
2021/09/24	2	595.98	1.1	595.07	598.00	0.9	27,588	0.00%
2021/09/23	4.1	588.81	2	589.50	588.00	2.1	27,724	0.01%
2021/09/22	25.6	586.29	12.3	587.02	586.00	13.3	27,840	0.05%
2021/09/17	16	605.50	11.2	603.73	600.00	4.8	27,413	0.02%
2021/09/16	16	601.19	23.2	603.50	600.00	-7.2	27,048	-0.03%
2021/09/15	10.2	608.31	6	611.50	607.00	4.2	26,949	0.02%
2021/09/14	6	614.50	19	613.95	613.00	-13	27,131	-0.05%
2021/09/13	1.1	616.01	8	615.38	615.00	-6.9	27,354	-0.03%
2021/09/10	11	619.27	1.1	621.96	622.00	9.9	27,838	0.04%
2021/09/09	5	611.61	12.2	616.97	619.00	-7.2	28,111	-0.03%
2021/09/08	8.2	617.36	30.1	620.96	619.00	-21.9	28,180	-0.08%
2021/09/07	9.2	627.56	1	623.50	623.00	8.2	27,980	0.03%
2021/09/06	40	625.57	24.8	629.62	631.00	15.2	27,971	0.05%
2021/09/03	19.1	615.27	32.8	618.69	620.00	-13.7	27,449	-0.05%
2021/09/02	15	611.00	6.7	612.97	607.00	8.3	27,066	0.03%
2021/09/01	4	611.25	10.6	613.00	613.00	-6.6	26,999	-0.02%
2021/08/31	21	609.48	12.7	608.06	614.00	8.3	26,721	0.03%
2021/08/30	17	602.64	30.4	600.98	605.00	-13.4	26,128	-0.05%
2021/08/27	8.1	597.49	22.9	597.84	599.00	-14.8	25,782	-0.06%
2021/08/26	2.1	600.10	15	597.86	594.00	-12.9	25,682	-0.05%
2021/08/25	65.2	581.21	10.2	580.92	585.00	55	25,316	0.22%
2021/08/24	1.1	572.18	3.2	573.97	572.00	-2.1	25,155	-0.01%
2021/08/23	1.3	568.46	2	567.00	566.00	-0.7	25,251	0.00%
2021/08/20	5.9	554.40	23	553.91	552.00	-17.1	25,175	-0.07%
2021/08/19	13.6	563.36	6	561.83	559.00	7.6	25,451	0.03%
2021/08/18	20.7	569.37	7	571.14	574.00	13.7	25,116	0.05%
2021/08/17	2.3	580.00	0	0.00	580.00	2.3	24,938	0.01%
2021/08/16	2	579.50	1	584.00	584.00	1	24,674	0.00%
2021/08/13	2.4	580.37	3	580.00	581.00	-0.6	24,808	0.00%
2021/08/12	4.6	584.90	0.1	586.00	586.00	4.5	24,928	0.02%
2021/08/11	0.2	587.66	2.1	587.95	590.00	-1.9	25,152	-0.01%
2021/08/10	4	591.50	4.5	591.79	591.00	-0.5	25,546	0.00%
2021/08/09	3.1	585.06	4.1	587.01	595.00	-1	26,196	0.00%
2021/08/06	0.2	589.00	2	592.00	591.00	-1.8	26,530	-0.01%
2021/08/05	2	596.00	2.2	596.82	596.00	-0.2	27,414	0.00%
2021/08/04	1	595.00	6.2	595.79	596.00	-5.2	29,354	-0.02%
2021/08/03	0	0.00	10.1	592.38	594.00	-10.1	30,002	-0.03%
2021/08/02	0	590.00	3	586.33	590.00	-3	29,962	-0.01%
2021/07/30	1.2	580.17	1.2	581.00	580.00	0	30,038	0.00%
2021/07/29	1.2	579.01	0.1	580.00	583.00	1.1	30,233	0.00%
2021/07/28	9.7	574.65	14	575.79	579.00	-4.3	30,333	-0.01%
2021/07/27	7.4	580.11	3.1	581.03	580.00	4.3	30,401	0.01%
2021/07/26	3.1	581.44	3	591.00	580.00	0.1	30,799	0.00%
2021/07/23	32.3	583.99	2	586.50	585.00	30.3	30,969	0.10%
2021/07/22	1	588.02	16.4	591.74	591.00	-15.4	31,114	-0.05%
2021/07/21	8	582.26	4	584.98	585.00	4	31,118	0.01%
2021/07/20	16.3	580.66	3	580.33	581.00	13.3	31,202	0.04%
2021/07/19	21.2	580.96	22.2	580.34	582.00	-1	31,407	0.00%
2021/07/16	66	591.12	74.5	590.96	589.00	-8.6	31,294	-0.03%
2021/07/15	13	611.61	8	612.36	614.00	5	30,968	0.02%
2021/07/14	81.6	613.45	70.8	612.91	613.00	10.8	31,179	0.03%
2021/07/13	15.4	603.38	35.4	604.26	607.00	-20	30,943	-0.06%
2021/07/12	6	594.33	9.7	594.84	593.00	-3.7	30,876	-0.01%
2021/07/09	10.9	581.57	2.1	582.06	584.00	8.8	30,911	0.03%
2021/07/08	4.1	589.00	0	592.00	588.00	4	30,928	0.01%
2021/07/07	4.1	590.02	1.1	590.09	594.00	3	31,008	0.01%
2021/07/06	1.1	591.07	96.1	591.18	592.00	-95	31,101	-0.31%
2021/07/05	7.3	593.59	3	595.33	591.00	4.3	31,340	0.01%
2021/07/02	1.2	588.17	1.1	589.05	588.00	0.1	31,258	0.00%
2021/07/01	2	592.99	1.2	593.67	593.00	0.8	31,362	0.00%
2021/06/30	4.2	596.67	10.3	598.48	595.00	-6.1	31,667	-0.02%
2021/06/29	2	594.00	11.1	595.35	595.00	-9.1	31,970	-0.03%
2021/06/28	18	586.45	2.2	588.12	590.00	15.9	32,137	0.05%
2021/06/25	0.2	591.00	3.2	595.76	591.00	-2.9	32,438	-0.01%
2021/06/24	9.3	591.74	3.1	597.92	590.00	6.3	32,754	0.02%
2021/06/23	1.2	589.11	15.3	592.17	595.00	-14	33,092	-0.04%
2021/06/22	6.5	583.28	5	581.40	578.00	1.5	33,647	0.00%
2021/06/21	39.5	587.02	53	585.02	583.00	-13.5	34,968	-0.04%
2021/06/18	16.1	603.62	2	603.00	603.00	14.1	34,720	0.04%
2021/06/17	6	599.34	20	601.00	606.00	-14	34,743	-0.04%
2021/06/16	7	606.00	11	607.18	605.00	-4	35,540	-0.01%
2021/06/15	11.3	607.46	5.8	608.24	609.00	5.5	35,598	0.02%
2021/06/11	91	601.91	9.6	602.44	602.00	81.4	35,823	0.23%
2021/06/10	11.1	596.47	16.2	595.52	599.00	-5.1	36,035	-0.01%
2021/06/09	11.1	584.19	2	586.00	586.00	9.1	36,016	0.03%
2021/06/08	2	590.51	9.1	592.00	589.00	-7.1	36,234	-0.02%
2021/06/07	10.1	590.86	9	590.22	592.00	1.1	36,918	0.00%
2021/06/04	4.2	591.36	5.3	591.37	595.00	-1.1	37,301	0.00%
2021/06/03	0.1	597.00	0.3	597.17	596.00	-0.2	38,183	0.00%
2021/06/02	13.1	598.98	8.1	594.14	595.00	5.1	38,551	0.01%
2021/06/01	1	596.00	9.2	596.67	598.00	-8.1	39,517	-0.02%
2021/05/31	9.7	595.41	6.3	594.81	597.00	3.4	40,346	0.01%
2021/05/28	9.1	585.91	9.6	589.98	590.00	-0.5	40,639	0.00%
2021/05/27	29.2	576.76	4	578.50	582.00	25.2	41,053	0.06%
2021/05/26	1.1	585.64	7	583.71	585.00	-5.9	41,879	-0.01%
2021/05/25	11.2	580.79	16.3	578.65	583.00	-5.2	42,287	-0.01%
2021/05/24	8.1	567.77	4	568.75	568.00	4.1	42,837	0.01%
2021/05/21	9.1	571.35	3	573.33	573.00	6.1	43,410	0.01%
2021/05/20	9.2	565.63	8	563.75	567.00	1.2	43,561	0.00%
2021/05/19	12.3	566.96	16	568.56	567.00	-3.7	43,903	-0.01%
2021/05/18	13.2	565.25	34.2	564.27	572.00	-21	44,304	-0.05%
2021/05/17	9.8	548.53	22.4	548.51	549.00	-12.6	45,369	-0.03%
2021/05/14	10.7	555.26	18.2	557.50	557.00	-7.5	45,319	-0.02%
2021/05/13	20.9	550.87	16.9	550.49	547.00	4	45,467	0.01%
2021/05/12	65.6	548.39	70.6	553.07	560.00	-5	45,166	-0.01%
2021/05/11	31.4	573.63	5.2	571.37	571.00	26.2	44,280	0.06%
2021/05/10	15	589.73	15.1	590.40	589.00	-0.1	44,416	0.00%
2021/05/07	7.1	596.46	16.2	595.81	599.00	-9.1	45,584	-0.02%
2021/05/06	20.8	584.54	21	584.81	587.00	-0.2	46,722	0.00%
2021/05/05	8.9	587.46	3.2	586.81	585.00	5.7	47,208	0.01%
2021/05/04	18.3	587.03	17	589.59	591.00	1.3	48,387	0.00%
2021/05/03	26.4	591.30	6.1	590.51	588.00	20.3	49,264	0.04%
2021/04/29	9.1	601.82	10	605.58	600.00	-0.9	50,651	0.00%
2021/04/28	30.6	602.20	8	602.25	602.00	22.6	51,603	0.04%
2021/04/27	8.1	608.24	4.1	608.99	610.00	3.9	52,569	0.01%
2021/04/26	7	605.00	22.4	607.14	610.00	-15.3	52,974	-0.03%
2021/04/23	4	592.51	10.1	597.11	602.00	-6.1	53,221	-0.01%
2021/04/22	16.6	595.03	15	594.53	591.00	1.6	54,289	0.00%
2021/04/21	17	595.19	13.1	594.93	592.00	3.9	54,977	0.01%
2021/04/20	7.8	598.84	4	599.00	602.00	3.7	55,381	0.01%
2021/04/19	8.6	604.37	9	603.89	603.00	-0.4	55,639	0.00%
2021/04/16	30.2	607.62	58.1	605.51	610.00	-27.9	56,050	-0.05%
2021/04/15	19	614.16	17.6	614.85	619.00	1.4	56,233	0.00%
2021/04/14	11.1	606.10	18.1	606.32	612.00	-7.1	56,528	-0.01%
2021/04/13	4.2	607.34	7	606.57	605.00	-2.8	56,911	0.00%
2021/04/12	10.1	608.48	9.2	607.01	605.00	0.9	57,051	0.00%
2021/04/09	12	610.67	21.3	612.81	610.00	-9.3	57,321	-0.02%
2021/04/08	14.5	608.76	12	607.67	613.00	2.5	57,365	0.00%
2021/04/07	11	610.55	1.1	610.90	610.00	9.9	57,737	0.02%
2021/04/06	4.2	611.96	42.4	611.65	610.00	-38.2	57,660	-0.07%
2021/04/01	4.2	599.56	27.2	598.40	602.00	-23	57,368	-0.04%
2021/03/31	26.7	589.71	11.7	589.22	587.00	15	56,856	0.03%
2021/03/30	19.6	595.08	15.1	597.21	597.00	4.5	56,461	0.01%
2021/03/29	13.2	598.46	14.4	598.78	599.00	-1.2	56,211	0.00%
2021/03/26	17.2	585.73	7.9	588.80	590.00	9.3	55,953	0.02%
2021/03/25	37.3	575.66	10.3	574.28	575.00	26.9	55,920	0.05%
2021/03/24	65.1	577.87	15	577.40	576.00	50.1	55,457	0.09%
2021/03/23	5.1	596.41	8.4	596.75	594.00	-3.2	54,309	-0.01%
2021/03/22	6.9	591.36	8.2	593.07	593.00	-1.3	54,686	0.00%
2021/03/19	28.7	592.91	25	592.40	591.00	3.7	54,782	0.01%
2021/03/18	1	604.99	6.4	605.84	602.00	-5.4	54,107	-0.01%
2021/03/17	20.4	607.88	8.6	608.28	604.00	11.8	54,378	0.02%
2021/03/16	6.1	610.34	4.1	611.02	613.00	2	54,428	0.00%
2021/03/15	1.4	610.31	4	611.50	611.00	-2.6	54,533	0.00%
2021/03/12	6.2	612.07	20.7	614.63	614.00	-14.5	54,756	-0.03%
2021/03/11	19.2	607.28	9.2	606.28	609.00	10.1	54,940	0.02%
2021/03/10	8.4	597.87	0.3	596.68	597.00	8.1	54,886	0.01%
2021/03/09	30.7	588.75	20	590.40	595.00	10.7	54,812	0.02%
2021/03/08	11.9	601.82	14.3	602.31	598.00	-2.4	54,509	0.00%
2021/03/05	38.3	591.99	19	597.69	601.00	19.3	54,407	0.04%
2021/03/04	39.2	605.20	6	604.67	601.00	33.2	55,072	0.06%
2021/03/03	5.3	610.93	5	615.97	622.00	0.3	54,495	0.00%
2021/03/02	9.3	615.82	12.1	617.69	609.00	-2.8	54,173	-0.01%
2021/02/26	75.4	611.52	27	609.19	606.00	48.4	53,964	0.09%
2021/02/25	13.4	633.10	10.6	633.68	635.00	2.8	52,692	0.01%
2021/02/24	30.2	628.16	6.6	630.27	625.00	23.6	52,607	0.04%
2021/02/23	23.4	638.35	20	640.30	641.00	3.4	52,044	0.01%
2021/02/22	20.5	657.16	11.1	657.70	650.00	9.3	51,947	0.02%
2021/02/19	19.1	652.11	17	652.41	652.00	2	52,176	0.00%
2021/02/18	4.4	658.63	20	659.70	660.00	-15.6	52,545	-0.03%
2021/02/17	25.2	664.56	58	663.63	663.00	-32.9	53,026	-0.06%
2021/02/05	32.1	634.81	13.2	634.43	632.00	18.9	51,751	0.04%
2021/02/04	14.4	623.87	13.2	626.47	627.00	1.2	51,532	0.00%
2021/02/03	27.1	637.52	25	631.84	630.00	2.1	51,372	0.00%
2021/02/02	32.1	633.72	21.5	632.06	632.00	10.7	51,141	0.02%
2021/02/01	17.4	602.32	22.8	599.25	611.00	-5.4	50,489	-0.01%
2021/01/29	37.6	602.00	30.9	603.22	591.00	6.7	49,869	0.01%
2021/01/28	31.1	600.90	19.3	602.19	601.00	11.8	48,943	0.02%
2021/01/27	19.6	618.25	14.6	618.21	615.00	5.1	47,962	0.01%
2021/01/26	37.1	625.47	37	622.26	617.00	0.1	47,470	0.00%
2021/01/25	77.8	636.86	72.6	633.37	633.00	5.2	46,362	0.01%
2021/01/22	80.3	654.54	45	653.13	649.00	35.3	45,606	0.08%
2021/01/21	77.5	663.48	13.6	666.38	673.00	63.9	44,212	0.14%
2021/01/20	20.8	642.63	22	641.27	647.00	-1.2	43,140	0.00%
2021/01/19	30.5	622.23	30.2	621.58	627.00	0.3	42,109	0.00%
2021/01/18	19.8	602.48	14	603.57	607.00	5.8	41,518	0.01%
2021/01/15	60.2	613.33	72.1	609.25	601.00	-12	41,069	-0.03%
2021/01/14	31.1	591.34	10.1	592.63	592.00	21	39,930	0.05%
2021/01/13	33.4	599.40	7	600.00	605.00	26.4	39,145	0.07%
2021/01/12	58.4	586.99	41.1	591.88	591.00	17.4	38,521	0.05%
2021/01/11	19.1	576.23	11.5	577.19	584.00	7.6	38,259	0.02%
2021/01/08	33.2	575.81	110.1	578.80	580.00	-76.9	38,224	-0.20%	大賣/
2021/01/07	126.7	564.58	7	564.29	565.00	119.7	38,028	0.31%	大買/鉅額交易
2021/01/06	25.5	551.38	7.1	551.14	549.00	18.4	37,855	0.05%
2021/01/05	22.3	537.04	7	539.00	542.00	15.3	37,732	0.04%
2021/01/04	12.6	535.35	16.1	533.13	536.00	-3.5	38,236	-0.01%
2020/12/31	7.1	526.99	12	527.42	530.00	-4.9	38,602	-0.01%
2020/12/30	3.6	521.10	37.1	520.51	525.00	-33.6	38,818	-0.09%
2020/12/29	1.3	515.68	2.1	514.48	515.00	-0.8	38,642	0.00%
2020/12/28	5.1	513.82	8.8	513.85	515.00	-3.7	38,859	-0.01%
2020/12/25	12	513.25	12.1	513.59	511.00	0	38,996	0.00%
2020/12/24	3	510.00	5	510.20	510.00	-2	39,326	-0.01%
2020/12/23	5.1	507.63	1	509.00	509.00	4.1	39,646	0.01%
2020/12/22	4	512.26	4	513.25	509.00	0	39,989	0.00%
2020/12/21	1	512.00	6.2	514.28	516.00	-5.2	40,943	-0.01%
2020/12/18	9.1	509.12	7	509.43	510.00	2.1	41,123	0.00%
2020/12/17	12.2	509.92	43	512.79	508.00	-30.8	41,059	-0.07%
2020/12/16	3	513.67	7.2	511.62	512.00	-4.2	41,077	-0.01%
2020/12/15	9.4	505.48	3.2	505.10	504.00	6.3	41,083	0.02%
2020/12/14	22.1	509.56	2	511.50	508.00	20.1	41,120	0.05%
2020/12/11	13.7	512.03	8	512.75	516.00	5.7	41,686	0.01%
2020/12/10	14.1	511.66	9.4	512.65	512.00	4.7	41,575	0.01%
2020/12/09	19.1	521.54	9.3	521.29	520.00	9.9	41,518	0.02%
2020/12/08	10	513.51	21.4	518.51	524.00	-11.4	41,368	-0.03%
2020/12/07	15	510.33	20.1	510.65	514.00	-5.1	41,273	-0.01%
2020/12/04	41	502.74	13.2	502.49	503.00	27.9	41,210	0.07%
2020/12/03	5	496.40	4	498.00	497.00	1	40,753	0.00%
2020/12/02	4.1	496.32	28.3	497.78	499.00	-24.2	40,690	-0.06%
2020/12/01	7.4	487.07	14.3	488.03	490.00	-6.8	40,613	-0.02%
2020/11/30	28.6	485.13	8	487.31	480.50	20.6	40,578	0.05%
2020/11/27	20.7	490.12	4	491.00	489.00	16.7	39,162	0.04%
2020/11/26	9.1	490.01	20	490.05	489.00	-11	39,236	-0.03%
2020/11/25	11.2	490.36	17.1	491.06	487.00	-5.8	40,109	-0.01%
2020/11/24	17.2	495.14	8.1	493.71	492.00	9	40,365	0.02%
2020/11/23	13.2	495.37	7.1	494.52	496.50	6.2	40,657	0.02%
2020/11/20	19.1	487.96	8.1	487.65	488.00	11	40,675	0.03%
2020/11/19	14.1	491.72	5	492.80	490.00	9.1	40,736	0.02%
2020/11/18	4.1	491.57	24.1	490.30	497.00	-20	40,806	-0.05%
2020/11/17	15.7	492.49	51.2	496.19	485.50	-35.5	40,662	-0.09%
2020/11/16	28.9	475.11	29.9	477.22	484.00	-1	40,705	0.00%
2020/11/13	5	461.00	9.1	460.38	462.00	-4.1	39,864	-0.01%
2020/11/12	2	459.01	37	459.35	458.00	-35	40,040	-0.09%
2020/11/11	11	455.23	20	451.20	457.00	-9	39,939	-0.02%
2020/11/10	11	450.46	5	450.00	451.00	6	39,717	0.02%
2020/11/09	23	456.68	9	458.56	458.50	14	39,875	0.04%
2020/11/06	8	451.94	26.3	453.65	452.50	-18.3	40,088	-0.05%
2020/11/05	1	445.52	26.1	448.52	451.00	-25.1	40,159	-0.06%
2020/11/04	20	449.85	34.3	448.06	450.00	-14.2	40,178	-0.04%
2020/11/03	11.6	440.49	2	441.50	441.00	9.6	40,162	0.02%
2020/11/02	37.3	432.29	8	434.94	435.50	29.3	40,339	0.07%
2020/10/30	19.3	435.62	6	436.42	432.00	13.3	40,567	0.03%
2020/10/29	20.4	436.82	11	436.77	437.00	9.4	40,460	0.02%
2020/10/28	13.5	444.97	3	444.00	444.00	10.5	41,043	0.03%
2020/10/27	9.5	447.06	8	447.13	447.00	1.5	41,462	0.00%
2020/10/26	2	451.76	10	451.00	450.00	-8	42,280	-0.02%
2020/10/23	16.9	452.90	9	456.67	452.00	7.9	43,453	0.02%
2020/10/22	5	451.40	11	452.73	455.00	-6	45,906	-0.01%
2020/10/21	0	0.00	22	455.16	453.00	-22	47,165	-0.05%
2020/10/20	14	453.18	2	455.00	451.00	12	48,141	0.02%
2020/10/19	16.2	454.88	21	453.93	457.50	-4.8	48,474	-0.01%
2020/10/16	5	451.70	157.5	449.68	449.00	-152.5	48,628	-0.31%	大賣/鉅額交易
2020/10/15	34	453.24	2	455.50	453.00	32	48,917	0.07%
2020/10/14	12.1	458.38	12	458.08	459.00	0.1	48,833	0.00%
2020/10/13	10.1	461.40	39	463.60	462.00	-28.9	49,248	-0.06%
2020/10/12	12.1	458.63	140	458.32	460.00	-127.9	49,622	-0.26%	大賣/鉅額交易
2020/10/08	20	450.78	54.1	451.95	453.00	-34	49,767	-0.07%
2020/10/07	14.1	442.26	5	442.40	443.00	9.1	49,781	0.02%
2020/10/06	2.1	439.27	18.1	439.89	439.50	-16	49,865	-0.03%
2020/10/05	2	433.00	38	437.42	432.50	-36	50,282	-0.07%
2020/09/30	16.1	432.42	11	433.45	433.00	5.1	50,324	0.01%
2020/09/29	11.6	430.79	6	433.50	431.00	5.6	50,380	0.01%
2020/09/28	12.2	428.27	6	427.83	431.50	6.2	50,826	0.01%
2020/09/25	49.5	424.84	27	423.59	424.00	22.5	51,210	0.04%
2020/09/24	67	424.51	14.4	424.86	423.00	52.6	51,452	0.10%
2020/09/23	36.5	433.99	12.1	435.63	433.50	24.5	50,700	0.05%
2020/09/22	49.1	438.77	8	436.81	437.00	41.1	50,432	0.08%
2020/09/21	82.1	445.24	2	446.00	440.00	80.1	50,647	0.16%
2020/09/18	22	445.86	10	444.10	444.00	12	50,933	0.02%
2020/09/17	30.1	449.65	12.6	448.49	448.50	17.5	50,962	0.03%
2020/09/16	59	457.83	94.1	458.40	458.00	-35.1	50,951	-0.07%
2020/09/15	12	443.38	16	443.94	445.00	-4	50,504	-0.01%
2020/09/14	11	440.23	21	438.69	441.00	-10	50,656	-0.02%
2020/09/11	8.1	433.98	27	434.67	436.50	-18.9	50,490	-0.04%
2020/09/10	6	431.00	24	433.21	435.00	-18	50,494	-0.04%
2020/09/09	26	424.48	7	426.57	427.00	19	50,519	0.04%
2020/09/08	11.1	430.07	19	431.03	431.00	-7.9	50,694	-0.02%
2020/09/07	17	427.85	6	427.83	426.00	11	51,064	0.02%
2020/09/04	95.1	429.18	75.8	430.10	429.00	19.3	51,367	0.04%
2020/09/03	12	435.67	11	438.09	436.00	1	51,266	0.00%
2020/09/02	104	433.99	6	439.58	433.00	98	51,290	0.19%	大買/
2020/09/01	6	434.01	70	433.19	435.00	-64	51,547	-0.12%
2020/08/31	26.3	431.31	2	433.50	426.50	24.3	51,639	0.05%
2020/08/28	45.1	437.14	18	438.11	435.00	27.1	51,059	0.05%
2020/08/27	45.2	448.36	38	448.67	444.00	7.2	51,199	0.01%
2020/08/26	22.2	438.07	25	437.21	442.00	-2.8	50,729	-0.01%
2020/08/25	25	434.38	18	434.22	434.50	7	50,673	0.01%
2020/08/24	18	428.39	22	429.61	428.00	-4	51,403	-0.01%
2020/08/21	8	424.19	22.1	423.06	424.50	-14.1	51,070	-0.03%
2020/08/20	85.4	419.25	54	414.32	415.00	31.4	50,767	0.06%
2020/08/19	10.1	432.58	20	435.30	427.50	-10	50,082	-0.02%
2020/08/18	30	437.18	18	436.81	433.00	12	50,005	0.02%
2020/08/17	18.1	429.48	159.1	432.66	435.00	-141	49,980	-0.28%	大賣/鉅額交易
2020/08/14	27.5	425.69	14.1	424.67	427.00	13.4	49,928	0.03%
2020/08/13	19.3	426.75	55	427.16	429.00	-35.7	50,082	-0.07%
2020/08/12	176	420.66	14	421.07	419.00	162	50,197	0.32%	大買/鉅額交易
2020/08/11	9	431.28	156	432.35	429.00	-147	50,744	-0.29%	大賣/鉅額交易
2020/08/10	14	432.25	44	434.72	435.50	-30	50,878	-0.06%
2020/08/07	20	430.23	16	431.69	433.00	4	50,848	0.01%
2020/08/06	27.8	434.96	7	435.50	435.00	20.8	50,674	0.04%
2020/08/05	17.5	428.69	4	430.63	429.00	13.5	50,858	0.03%
2020/08/04	21	422.88	38.1	423.09	425.50	-17.1	50,551	-0.03%
2020/08/03	25.5	418.22	14	416.68	416.00	11.5	50,403	0.02%
2020/07/31	23	427.24	11	429.45	425.50	12	49,593	0.02%
2020/07/30	33	434.79	25	432.78	434.00	8	49,333	0.02%
2020/07/29	35	424.16	22.9	422.16	422.00	12.1	48,572	0.02%
2020/07/28	84	444.24	78.1	442.38	435.00	6	48,340	0.01%
2020/07/27	40	420.90	50.2	422.87	424.50	-10.2	46,492	-0.02%
2020/07/24	16	387.38	76.6	388.40	386.00	-60.6	45,576	-0.13%
2020/07/23	16	381.19	2.7	381.90	381.50	13.3	44,756	0.03%
2020/07/22	56	383.07	14.2	384.15	384.00	41.8	44,645	0.09%
2020/07/21	44	378.02	37.6	379.98	383.00	6.4	44,350	0.01%
2020/07/20	6	368.25	60.3	366.64	366.00	-54.3	43,940	-0.12%
2020/07/17	36	363.11	20.1	365.09	367.00	15.9	43,931	0.04%
2020/07/16	61	357.47	17.3	357.01	357.50	43.7	43,861	0.10%
2020/07/15	38.2	367.81	16.9	366.37	363.00	21.3	43,415	0.05%
2020/07/14	126.7	362.55	13.7	358.64	363.50	113	44,130	0.26%	大買/鉅額交易
2020/07/13	5	351.60	36.3	351.66	354.50	-31.3	43,900	-0.07%
2020/07/10	3.1	348.98	69.1	350.13	348.50	-66	44,021	-0.15%
2020/07/09	39	345.08	20.1	344.93	345.00	18.9	43,822	0.04%
2020/07/08	22	340.75	7.1	341.35	341.00	14.9	43,601	0.03%
2020/07/07	10	344.60	28.5	342.29	338.50	-18.5	43,544	-0.04%
2020/07/06	18	334.75	18.3	335.12	338.00	-0.3	43,022	0.00%
2020/07/03	23	328.50	48.2	328.89	329.50	-25.2	42,699	-0.06%
2020/07/02	42	320.33	46.2	320.82	322.00	-4.2	42,624	-0.01%
2020/07/01	12	316.67	18	317.17	317.50	-6	42,988	-0.01%
2020/06/30	20.1	312.65	5	312.50	313.00	15.1	43,237	0.03%
2020/06/29	28.1	312.54	2	313.25	312.00	26.1	43,234	0.06%
2020/06/24	3	318.67	20	319.00	317.50	-17	43,110	-0.04%
2020/06/23	9	314.62	3	315.67	315.00	6	43,353	0.01%
2020/06/22	14	314.25	0	0.00	312.00	14	43,544	0.03%
2020/06/19	18.3	312.55	2	312.50	314.50	16.3	44,245	0.04%
2020/06/18	10	313.95	3	314.50	314.50	7	44,808	0.02%
2020/06/17	24	315.54	1.3	315.35	315.00	22.7	45,596	0.05%
2020/06/16	4	315.63	23.1	316.32	315.00	-19.1	47,647	-0.04%
2020/06/15	69.2	313.87	8	315.13	309.50	61.2	49,714	0.12%
2020/06/12	21.1	314.51	34	315.09	316.00	-12.9	50,819	-0.03%
2020/06/11	5	321.90	11	323.41	320.50	-6	52,072	-0.01%
2020/06/10	7	320.50	41.1	321.20	322.50	-34.1	52,966	-0.06%
2020/06/09	12.1	316.69	13.3	317.01	319.00	-1.2	54,797	0.00%
2020/06/08	11.1	316.47	29.4	317.10	318.00	-18.3	56,080	-0.03%
2020/06/05	13.5	309.06	35	309.61	311.50	-21.5	56,277	-0.04%
2020/06/04	36	304.92	27	305.59	306.00	9	56,760	0.02%
2020/06/03	8.2	299.41	37	299.88	301.00	-28.8	57,448	-0.05%
2020/06/02	1	296.01	1	296.50	296.50	0	57,219	0.00%
2020/06/01	5	293.90	3	295.33	295.50	2	57,437	0.00%
2020/05/29	10	291.05	3	292.00	292.00	7	57,556	0.01%
2020/05/28	13	297.15	12	297.00	294.00	1	57,055	0.00%
2020/05/27	2.1	297.48	8	296.50	296.50	-5.9	57,910	-0.01%
2020/05/26	0	0.00	14	296.14	295.50	-14	58,540	-0.02%
2020/05/25	6	290.33	13	290.81	292.00	-7	58,984	-0.01%
2020/05/22	27	292.63	1	292.00	292.00	26	59,140	0.04%
2020/05/21	14	297.11	14	296.68	297.50	0	59,165	0.00%
2020/05/20	11	292.23	7	293.07	294.00	4	59,029	0.01%
2020/05/19	5	293.00	12	293.17	291.50	-7	58,934	-0.01%
2020/05/18	36	291.01	2.6	292.12	290.00	33.4	58,727	0.06%
2020/05/15	1.7	298.12	16	297.41	298.00	-14.3	58,342	-0.02%
2020/05/14	11.1	293.60	12	293.42	293.00	-0.9	57,899	0.00%
2020/05/13	3.2	295.03	4	294.13	297.00	-0.8	57,612	0.00%
2020/05/12	24.1	296.11	1	297.50	295.00	23.1	57,555	0.04%
2020/05/11	1	300.00	18.7	300.61	301.00	-17.7	57,315	-0.03%
2020/05/08	5	298.30	12	298.46	297.50	-7	57,295	-0.01%
2020/05/07	2	298.00	10	297.50	297.50	-8	57,269	-0.01%
2020/05/06	11	294.05	3	295.50	296.00	8	57,288	0.01%
2020/05/05	4	296.63	5	295.90	295.50	-1	57,205	0.00%
2020/05/04	35.3	295.38	1	295.50	295.00	34.3	57,424	0.06%
2020/04/30	6.1	304.34	9	303.94	304.50	-2.9	57,096	-0.01%
2020/04/29	14	300.29	13	299.81	299.00	1	57,168	0.00%
2020/04/28	16	297.72	2	295.00	296.50	14	57,474	0.02%
2020/04/27	6	297.58	3	297.83	298.00	3	58,939	0.01%
2020/04/24	7	294.64	1	296.50	294.00	6	58,841	0.01%
2020/04/23	23.2	296.22	24	298.25	295.50	-0.8	59,274	0.00%
2020/04/22	6.1	291.74	2	293.25	294.00	4.1	59,536	0.01%
2020/04/21	42	297.69	9	296.67	295.00	33	59,623	0.06%
2020/04/20	9	304.94	10	308.55	304.00	-1	59,103	0.00%
2020/04/17	15	302.27	47.1	304.05	306.50	-32.1	58,925	-0.05%
2020/04/16	20	286.83	2	287.50	286.50	18	57,438	0.03%
2020/04/15	5	287.00	9	286.94	287.50	-4	57,166	-0.01%
2020/04/14	18	284.89	15	284.30	285.00	3	56,872	0.01%
2020/04/13	6	279.58	2	280.00	278.50	4	56,906	0.01%
2020/04/10	9	280.06	8	279.44	279.50	1	57,291	0.00%
2020/04/09	6	284.67	5	285.30	283.00	1	57,534	0.00%
2020/04/08	7	284.86	8	285.00	285.00	-1	57,603	0.00%
2020/04/07	5	283.10	10	283.10	283.00	-5	57,355	-0.01%
2020/04/06	14	272.89	16	274.94	275.50	-2	56,901	0.00%
2020/04/01	5	272.60	1	273.50	271.50	4	56,240	0.01%
2020/03/31	3	272.00	15	273.20	274.00	-12	55,690	-0.02%
2020/03/30	18	264.78	13	264.35	267.50	5	55,081	0.01%
2020/03/27	36.1	277.92	13	281.73	273.00	23.1	54,487	0.04%
2020/03/26	6	277.58	25	278.38	280.00	-19	53,785	-0.04%
2020/03/25	17	277.94	43	277.78	277.00	-26	54,341	-0.05%
2020/03/24	18.1	268.09	32.1	269.97	267.50	-14	53,932	-0.03%
2020/03/23	28.1	256.88	19.4	258.71	255.00	8.6	53,228	0.02%
2020/03/20	12	262.50	18	262.17	270.00	-6	52,635	-0.01%
2020/03/19	26	244.83	15	246.80	248.00	11	50,567	0.02%
2020/03/18	31.1	265.58	16	270.50	260.00	15.1	48,859	0.03%
2020/03/17	16.1	270.28	9	268.00	268.00	7.1	47,783	0.01%
2020/03/16	22	282.89	9	282.33	276.50	13	46,285	0.03%
2020/03/13	22	279.73	20	282.95	290.00	2	44,900	0.00%
2020/03/12	24.1	294.03	8	293.75	294.00	16.1	42,791	0.04%
2020/03/11	5.1	305.88	6	309.42	302.00	-0.9	41,198	0.00%
2020/03/10	12	302.17	10	304.30	307.00	2	40,739	0.00%
2020/03/09	14	306.54	3	307.00	305.50	11	39,966	0.03%
2020/03/06	5.1	315.51	5	320.00	315.00	0.1	38,915	0.00%
2020/03/05	4	324.00	13	324.12	323.00	-9	38,459	-0.02%
2020/03/04	15	320.00	3.1	321.49	320.50	11.9	38,344	0.03%
2020/03/03	0	0.00	36	317.75	317.50	-36	37,946	-0.09%
2020/03/02	46.1	311.36	3	313.00	311.00	43.1	37,427	0.12%
2020/02/27	6.3	316.65	2	317.00	316.00	4.3	37,785	0.01%
2020/02/26	10	318.75	2	318.50	318.50	8	37,092	0.02%
2020/02/25	2	320.75	16	320.53	322.00	-14	36,497	-0.04%
2020/02/24	11	320.36	1	321.00	320.00	10	36,363	0.03%
2020/02/21	2	324.50	3	326.17	325.00	-1	36,043	0.00%
2020/02/20	2	325.75	0	0.00	325.50	2	36,190	0.01%
2020/02/19	1	326.50	4	325.00	326.50	-3	36,052	-0.01%
2020/02/18	15.1	324.17	0	0.00	322.00	15.1	35,887	0.04%
2020/02/17	4	331.50	0	0.00	331.50	4	35,121	0.01%
2020/02/14	0	0.00	1	336.00	335.00	-1	35,159	0.00%
2020/02/13	2	336.00	2	336.00	335.00	0	35,169	0.00%
2020/02/12	0.2	335.50	9	334.78	335.00	-8.9	35,375	-0.03%
2020/02/11	10	332.00	10.1	331.80	331.50	-0.1	35,176	0.00%
2020/02/10	2	324.00	5	324.50	327.50	-3	35,189	-0.01%
2020/02/07	4.1	328.14	1	329.00	328.00	3.1	35,047	0.01%
2020/02/06	0	0.00	7	330.29	332.50	-7	35,103	-0.02%
2020/02/05	2	327.50	0	0.00	327.50	2	35,363	0.01%
2020/02/04	1	324.50	8.1	322.96	325.00	-7.1	35,255	-0.02%
2020/02/03	4	313.75	1	312.50	315.00	3	35,073	0.01%
2020/01/31	8	321.38	3	321.50	320.00	5	34,623	0.01%
2020/01/30	15.1	320.82	6	322.74	316.50	9.1	34,194	0.03%
2020/01/20	2.3	333.50	1	333.00	333.00	1.3	32,441	0.00%
2020/01/17	15	333.47	4	333.50	333.00	11	32,276	0.03%
2020/01/16	13	333.54	54	334.41	334.50	-41	31,895	-0.13%
2020/01/15	25	340.90	0	0.00	340.00	25	31,453	0.08%
2020/01/14	3	345.17	19	345.82	346.00	-16	31,096	-0.05%
2020/01/13	45.1	340.95	1	340.00	341.50	44.1	31,170	0.14%
2020/01/10	0	0.00	8	339.94	339.50	-8	31,411	-0.03%
2020/01/09	5	336.50	17	335.38	337.50	-12	31,631	-0.04%
2020/01/08	8.1	329.77	8	332.06	329.50	0.1	31,778	0.00%
2020/01/07	13.7	329.17	9	329.33	329.50	4.7	31,785	0.01%
2020/01/06	29	333.19	6	332.50	332.00	23	31,715	0.07%
2020/01/03	2	342.00	23	338.98	339.50	-21	31,540	-0.07%
2020/01/02	2	333.50	9	337.78	339.00	-7	31,430	-0.02%
2019/12/31	14	331.68	1	332.00	331.00	13	31,193	0.04%
2019/12/30	1	338.00	0	0.00	334.50	1	31,399	0.00%
2019/12/27	8	338.00	7.1	337.30	338.00	0.9	31,572	0.00%
2019/12/25	2	331.75	0	0.00	333.00	2	32,786	0.01%
2019/12/24	6	333.00	9	332.78	332.00	-3	33,269	-0.01%
2019/12/23	1	329.50	4	331.00	334.00	-3	33,544	-0.01%
2019/12/20	23.1	329.44	0	0.00	329.00	23.1	33,452	0.07%
2019/12/19	26.1	336.98	5.1	338.24	335.00	21	32,420	0.06%
2019/12/18	3	343.00	1	343.00	344.50	2	31,724	0.01%
2019/12/17	4	337.75	2	343.00	345.00	2	31,795	0.01%
2019/12/16	3	336.33	0	0.00	336.00	3	31,536	0.01%
2019/12/13	2	340.00	1	339.50	339.00	1	31,772	0.00%
2019/12/12	2	333.25	13.5	325.95	331.50	-11.5	31,264	-0.04%
2019/12/11	10	316.00	4	316.63	319.00	6	30,929	0.02%
2019/12/09	1	315.50	1	316.00	316.00	0	31,103	0.00%
2019/12/06	2	314.75	3	315.17	313.00	-1	31,204	0.00%
2019/12/05	1	310.50	17.7	311.83	312.00	-16.7	31,196	-0.05%
2019/12/04	4	304.88	1	305.00	306.00	3	31,045	0.01%
2019/12/03	5	306.00	0	0.00	307.00	5	31,433	0.02%
2019/12/02	1	308.00	5	307.50	307.50	-4	31,397	-0.01%
2019/11/29	10	305.10	18	305.69	305.00	-8	31,426	-0.03%
2019/11/28	0	0.00	5	311.00	309.50	-5	31,154	-0.02%
2019/11/27	6	308.58	11	309.64	311.00	-5	31,422	-0.02%
2019/11/26	27	307.69	5	309.00	307.00	22	31,441	0.07%
2019/11/25	0	0.00	17	309.85	307.00	-17	30,007	-0.06%
2019/11/22	17	308.85	11	310.00	309.00	6	30,519	0.02%
2019/11/21	8	307.88	10	309.75	311.00	-2	30,634	-0.01%
2019/11/20	5.1	312.03	0	0.00	313.50	5.1	30,402	0.02%
2019/11/19	5	312.00	15.1	312.69	315.00	-10.1	30,394	-0.03%
2019/11/18	1	309.50	27	310.37	311.00	-26	30,206	-0.09%
2019/11/15	10	306.50	5	305.50	307.00	5	30,227	0.02%
2019/11/14	6	302.42	4	303.50	303.50	2	30,148	0.01%
2019/11/12	6	304.08	3	304.33	305.00	3	30,466	0.01%
2019/11/11	17.1	302.41	2	303.75	301.00	15.1	30,761	0.05%
2019/11/08	3.1	306.34	11	307.64	305.50	-8	30,561	-0.03%
2019/11/07	10	307.80	9	307.78	309.00	1	30,497	0.00%
2019/11/06	1.1	309.73	3	309.00	311.00	-1.9	30,521	-0.01%
2019/11/05	1	309.50	16	307.84	310.50	-15	30,643	-0.05%
2019/11/04	12	302.92	24	303.31	307.00	-12	31,085	-0.04%
2019/11/01	15	297.83	3	298.00	299.00	12	31,197	0.04%
2019/10/31	0	0.00	12	299.17	298.50	-12	31,595	-0.04%
2019/10/30	3	298.67	7	298.64	299.50	-4	31,413	-0.01%
2019/10/29	5	297.00	26	297.79	298.50	-21	31,401	-0.07%
2019/10/28	5	294.50	2	295.00	294.50	3	31,168	0.01%
2019/10/25	2	294.00	1	294.50	293.50	1	31,126	0.00%
2019/10/24	1	291.50	5	293.00	293.00	-4	31,088	-0.01%
2019/10/23	14	291.46	15	292.00	293.00	-1	31,111	0.00%
2019/10/22	7	292.21	8	292.50	294.00	-1	31,029	0.00%
2019/10/21	15	289.97	3	290.00	290.00	12	31,083	0.04%
2019/10/18	7.3	292.76	1	291.50	293.00	6.3	31,031	0.02%
2019/10/17	23	293.98	1	294.00	293.50	22	31,275	0.07%
2019/10/16	1	298.00	2	296.00	296.50	-1	30,951	0.00%
2019/10/15	4	293.25	14	293.61	293.50	-10	30,706	-0.03%
2019/10/14	11.1	291.08	13.1	290.96	290.00	-2	30,429	-0.01%
2019/10/09	17	282.88	6	284.92	282.00	11	30,147	0.04%
2019/10/08	15	283.80	1	284.00	286.50	14	29,959	0.05%
2019/10/07	4	278.50	5	279.00	278.00	-1	29,891	0.00%
2019/10/04	8	276.63	11	278.86	276.50	-3	29,996	-0.01%
2019/10/03	10	275.25	0.3	277.00	276.50	9.8	29,684	0.03%
2019/10/02	6	280.33	0	0.00	279.50	6	29,616	0.02%
2019/10/01	17	277.62	4	278.88	280.00	13	29,510	0.04%
2019/09/27	12	271.75	14	271.54	272.00	-2	28,606	-0.01%
2019/09/26	0	267.50	10	267.50	268.00	-10	28,410	-0.04%
2019/09/25	12	262.92	25	262.68	266.00	-13	28,314	-0.05%
2019/09/24	1	265.00	2	265.00	265.00	-1	29,068	0.00%
2019/09/23	10	263.50	0	0.00	264.00	10	29,096	0.03%
2019/09/20	2	265.50	0	0.00	264.00	2	29,578	0.01%
2019/09/19	0	0.00	2	266.50	265.00	-2	29,307	-0.01%
2019/09/18	1	266.50	0	0.00	267.00	1	29,362	0.00%
2019/09/17	2	266.00	1	265.00	265.00	1	29,290	0.00%
2019/09/16	0	0.00	2	264.50	265.50	-2	29,849	-0.01%
2019/09/12	1	264.50	0	0.00	262.50	1	29,936	0.00%
2019/09/11	1	261.50	0	0.00	263.00	1	30,339	0.00%
2019/09/10	2	261.25	0	0.00	261.50	2	30,212	0.01%
2019/09/09	1	264.00	2	264.50	265.00	-1	30,573	0.00%
2019/09/06	0	0.00	5.1	264.46	263.50	-5.1	30,818	-0.02%
2019/09/05	0	0.00	18.1	262.61	263.00	-18.1	30,945	-0.06%
2019/09/04	0	0.00	2	257.00	257.50	-2	30,627	-0.01%
2019/09/03	31	253.94	0	0.00	254.00	31	30,784	0.10%
2019/09/02	0	0.00	2	257.00	257.50	-2	30,944	-0.01%
2019/08/30	0.1	258.00	9	258.06	259.00	-8.9	31,277	-0.03%
2019/08/29	0	0.00	1	254.00	254.00	-1	31,177	0.00%
2019/08/28	0	0.00	1	252.00	252.00	-1	31,257	0.00%
2019/08/27	5	250.00	1	250.00	250.00	4	31,523	0.01%
2019/08/26	5	249.20	1	249.50	248.50	4	31,453	0.01%
2019/08/23	1	253.50	0	0.00	254.00	1	31,400	0.00%
2019/08/22	0	255.00	3	257.33	254.00	-3	31,606	-0.01%
2019/08/20	0	0.00	1	254.00	254.50	-1	33,082	0.00%
2019/08/19	1	253.00	6	253.00	252.00	-5	33,349	-0.01%
2019/08/16	1	248.50	0.2	251.50	250.00	0.9	33,926	0.00%
2019/08/15	0	0.00	6	246.50	248.00	-6	34,080	-0.02%
2019/08/14	8	252.00	0	0.00	249.50	8	34,953	0.02%
2019/08/13	4.2	247.17	1	246.50	246.50	3.2	35,018	0.01%
2019/08/12	0	0.00	2	252.00	251.00	-2	35,277	-0.01%
2019/08/08	0	0.00	5.1	251.75	253.50	-5.1	35,408	-0.01%
2019/08/07	0.5	250.00	1	248.50	248.00	-0.5	35,527	0.00%
2019/08/06	11.5	240.85	12	245.17	248.50	-0.5	35,787	0.00%
2019/08/05	15.1	247.94	1	246.50	246.50	14.1	35,281	0.04%
2019/08/02	13	251.00	11	251.95	251.50	2	34,733	0.01%
2019/08/01	7	256.57	22	257.50	256.50	-15	34,392	-0.04%
2019/07/31	1	258.00	4	259.50	259.50	-3	34,318	-0.01%
2019/07/30	1	262.00	0	0.00	260.00	1	34,219	0.00%
2019/07/26	0	0.00	5.1	261.60	261.00	-5.1	34,594	-0.01%
2019/07/25	1.1	264.93	0	0.00	265.00	1.1	34,705	0.00%
2019/07/24	2	265.00	0	0.00	265.00	2	34,761	0.01%
2019/07/23	1	263.00	4	265.25	264.00	-3	34,884	-0.01%
2019/07/22	0	0.00	4	263.00	264.00	-4	35,188	-0.01%
2019/07/19	1	260.00	7.1	260.20	259.00	-6.1	35,203	-0.02%
2019/07/18	2	252.50	1	254.00	254.00	1	34,649	0.00%
2019/07/17	0	0.00	2	252.50	252.00	-2	34,724	-0.01%
2019/07/16	1	255.50	2	255.50	256.00	-1	34,713	0.00%
2019/07/15	0	0.00	13	250.77	254.50	-13	35,101	-0.04%
2019/07/12	0	0.00	4	251.50	250.50	-4	35,239	-0.01%
2019/07/11	0	0.00	11	249.82	250.00	-11	35,478	-0.03%
2019/07/10	5	244.10	2	245.50	247.00	3	35,287	0.01%
2019/07/09	5	241.50	6	242.50	242.00	-1	35,176	0.00%
2019/07/08	1	241.00	1	242.50	242.50	0	35,128	0.00%
2019/07/04	7	243.00	0	0.00	244.00	7	35,130	0.02%
2019/07/03	36	243.31	20	244.50	242.50	16	35,211	0.05%
2019/07/02	1	249.00	13	249.15	249.00	-12	35,473	-0.03%
2019/07/01	2	247.50	17	247.62	248.50	-15	35,486	-0.04%
2019/06/28	12	238.96	0	0.00	239.00	12	34,784	0.03%
2019/06/27	11	239.05	3	239.17	240.50	8	34,940	0.02%
2019/06/26	7	235.07	0	0.00	234.50	7	34,710	0.02%
2019/06/25	12	239.29	0	0.00	238.50	12	34,483	0.03%
2019/06/24	7	240.79	1	241.00	241.00	6	34,384	0.02%
2019/06/21	1	247.50	26	247.94	248.50	-25	33,994	-0.07%
2019/06/20	0	0.00	4	245.00	245.00	-4	33,296	-0.01%
2019/06/19	10	242.50	13	242.77	244.00	-3	33,047	-0.01%
2019/06/17	5.3	232.02	3	232.83	233.00	2.3	32,554	0.01%
2019/06/14	14	237.86	1	236.00	236.00	13	31,946	0.04%
2019/06/13	6	241.00	2	242.75	240.00	4	31,861	0.01%
2019/06/12	1.1	246.93	1	245.50	246.00	0.1	31,873	0.00%
2019/06/11	0	0.00	6	244.33	244.50	-6	31,664	-0.02%
2019/06/10	0	0.00	13	237.62	240.00	-13	31,473	-0.04%
2019/06/06	16	231.25	1	231.50	232.00	15	31,277	0.05%
2019/06/05	0	0.00	2	236.75	235.00	-2	31,087	-0.01%
2019/06/04	1	234.00	1	235.00	233.00	0	30,971	0.00%
2019/06/03	3	233.67	5.1	237.52	238.00	-2.1	30,849	-0.01%
2019/05/31	1	236.50	4	236.13	235.50	-3	30,672	-0.01%
2019/05/30	2	230.00	1	230.50	231.00	1	30,282	0.00%
2019/05/29	1	228.00	4	228.75	229.50	-3	30,468	-0.01%
2019/05/28	2.1	231.01	1	231.50	230.50	1.1	30,613	0.00%
2019/05/27	2	231.00	4	232.50	231.00	-2	29,435	-0.01%
2019/05/24	7	231.14	6	232.92	233.00	1	29,245	0.00%
2019/05/23	20.1	230.53	0	0.00	230.00	20.1	29,012	0.07%
2019/05/22	2	236.00	2	238.75	238.00	0	28,597	0.00%
2019/05/21	6	234.42	0	0.00	234.00	6	28,528	0.02%
2019/05/20	4	240.63	1	239.00	238.00	3	27,471	0.01%
2019/05/17	16	244.75	0	0.00	241.50	16	27,101	0.06%
2019/05/16	4	247.00	0	0.00	247.00	4	26,831	0.01%
2019/05/14	3	247.33	0	0.00	248.50	3	26,593	0.01%
2019/05/13	4	252.13	0	0.00	250.50	4	26,332	0.02%
2019/05/10	3	256.00	0	0.00	256.00	3	27,166	0.01%
2019/05/09	5	257.40	0	0.00	256.50	5	27,602	0.02%
2019/05/08	1	260.00	0	0.00	260.00	1	27,727	0.00%
2019/05/07	3	261.50	0	0.00	262.50	3	27,735	0.01%
2019/05/06	5	258.10	0	0.00	259.00	5	28,085	0.02%
2019/05/03	1	262.50	1	263.50	265.00	0	27,979	0.00%
2019/05/02	2	259.50	1	259.00	259.00	1	27,760	0.00%
2019/04/29	0.1	259.50	0	0.00	259.50	0.1	27,717	0.00%
2019/04/26	1	261.00	0	0.00	260.00	1	28,026	0.00%
2019/04/25	1	267.50	0	0.00	267.50	1	27,587	0.00%
2019/04/24	1	269.00	2	268.50	269.00	-1	27,530	0.00%
2019/04/23	3	267.00	1	267.00	268.00	2	27,738	0.01%
2019/04/22	1	265.00	0	0.00	266.00	1	27,610	0.00%
2019/04/19	2	266.25	2	267.75	264.50	0	27,662	0.00%
2019/04/18	0.2	263.00	0	0.00	264.50	0.2	27,265	0.00%
2019/04/17	0	0.00	1	262.00	261.50	-1	27,403	0.00%
2019/04/15	1	255.00	0	0.00	255.50	1	27,414	0.00%
2019/04/12	0.2	251.50	0	0.00	252.00	0.2	28,226	0.00%
2019/04/11	2	252.75	0	0.00	252.00	2	28,568	0.01%
2019/04/10	0	0.00	0.2	253.00	254.00	-0.2	28,702	0.00%
2019/04/09	0	253.00	2	253.00	254.00	-2	28,762	-0.01%
2019/04/08	0.2	252.00	3	251.67	253.00	-2.8	28,748	-0.01%
2019/04/01	0	0.00	1	249.50	245.50	-1	28,159	0.00%
2019/03/29	1	241.50	2	243.25	245.50	-1	27,657	0.00%
2019/03/27	3	241.33	0	0.00	241.50	3	28,265	0.01%
2019/03/25	3.1	241.51	1	243.50	241.50	2.1	28,450	0.01%
2019/03/22	1	247.00	7	246.21	248.50	-6	28,447	-0.02%
2019/03/21	0	0.00	1	245.00	245.50	-1	28,709	0.00%
2019/03/20	0	0.00	4	241.38	242.00	-4	28,808	-0.01%
2019/03/19	1	238.00	0	0.00	240.50	1	28,867	0.00%
2019/03/18	0	0.00	30	240.05	241.00	-30	29,082	-0.10%
2019/03/15	0	0.00	7	239.29	239.00	-7	28,958	-0.02%
2019/03/05	1	233.00	0	0.00	233.00	1	31,294	0.00%
2019/03/04	10	235.00	0	0.00	235.50	10	31,360	0.03%
2019/02/27	2	238.00	0	0.00	239.00	2	31,209	0.01%
2019/02/26	0	0.00	2	239.50	239.50	-2	30,872	-0.01%
2019/02/22	0	0.00	0.4	236.50	236.50	-0.4	31,016	0.00%
2019/02/21	0	0.00	2	236.00	236.50	-2	31,342	-0.01%
2019/02/20	0	0.00	6	233.00	234.50	-6	31,595	-0.02%
2019/02/19	0	0.00	2	230.25	229.00	-2	31,867	-0.01%
2019/02/18	0	0.00	8	229.94	230.00	-8	31,959	-0.03%
2019/02/15	2	227.50	1	228.50	227.00	1	32,010	0.00%
2019/02/14	5	227.00	0	0.00	227.00	5	32,239	0.02%
2019/02/12	0	0.00	4.5	229.89	230.00	-4.5	32,143	-0.01%
2019/02/11	1	229.00	25	227.84	228.00	-24	32,066	-0.07%
2019/01/30	7	220.50	1	220.50	221.00	6	31,335	0.02%
2019/01/29	9	223.22	0	0.00	222.50	9	31,098	0.03%
2019/01/28	2	228.25	1	228.50	229.00	1	30,837	0.00%
2019/01/25	0	0.00	7	226.71	226.00	-7	30,916	-0.02%
2019/01/24	1	222.00	11	221.59	222.50	-10	30,838	-0.03%
2019/01/23	2	220.00	1	221.50	220.50	1	31,354	0.00%
2019/01/22	3	219.83	3	221.50	223.00	0	31,557	0.00%
2019/01/21	0	0.00	6	222.00	221.00	-6	31,383	-0.02%
2019/01/18	8	218.69	4	219.50	218.50	4	31,533	0.01%
2019/01/17	11	218.55	6	220.50	220.50	5	31,964	0.02%
2019/01/16	10	218.50	0	0.00	217.50	10	32,350	0.03%
2019/01/15	3.1	217.29	4	219.50	221.00	-0.9	32,413	0.00%
2019/01/14	3	218.33	1	219.50	218.50	2	32,253	0.01%
2019/01/11	4	219.13	4	220.00	220.50	0	32,432	0.00%
2019/01/09	0	0.00	12	214.50	215.50	-12	32,755	-0.04%
2019/01/08	7	211.00	0	0.00	211.00	7	32,614	0.02%
2019/01/07	1	212.50	15	212.80	213.00	-14	32,940	-0.04%
2019/01/04	20	207.80	2	209.00	208.00	18	33,136	0.05%
2019/01/03	4	215.50	1	215.50	215.50	3	33,613	0.01%
2018/12/28	0	0.00	2	224.75	225.50	-2	33,826	-0.01%
2018/12/27	0	0.00	2	222.25	223.00	-2	34,005	-0.01%
2018/12/25	1	215.50	0	0.00	217.50	1	34,399	0.00%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/20	4	222.00	0	0.00	221.00	4	35,193	0.01%
2018/12/19	0	0.00	4	225.25	225.50	-4	35,022	-0.01%
2018/12/17	0	0.00	1	225.00	223.50	-1	35,117	0.00%
2018/12/14	0	0.00	4	221.00	222.50	-4	35,295	-0.01%
2018/12/13	0	0.00	2	226.00	226.00	-2	35,638	-0.01%
2018/12/12	0	0.00	8	226.13	226.50	-8	35,669	-0.02%
2018/12/07	2	222.50	0	0.00	221.00	2	36,117	0.01%
2018/12/06	18	220.11	10	221.50	220.00	8	36,331	0.02%
2018/12/05	13	225.96	0	0.00	226.00	13	36,233	0.04%
2018/12/04	1	231.50	2	233.00	234.00	-1	36,215	0.00%
2018/12/03	2	231.75	11	233.23	235.00	-9	36,196	-0.02%
2018/11/30	7	226.79	0	0.00	225.50	7	36,035	0.02%
2018/11/29	0	0.00	8	230.50	229.00	-8	35,850	-0.02%
2018/11/28	0	0.00	3	224.00	226.50	-3	35,682	-0.01%
2018/11/27	1	221.00	3	223.17	224.00	-2	35,720	-0.01%
2018/11/26	0	0.00	8	223.06	223.00	-8	36,427	-0.02%
2018/11/22	1	220.00	0	0.00	219.00	1	37,430	0.00%
2018/11/21	6	218.33	3	215.83	219.00	3	37,676	0.01%
2018/11/20	9	218.72	0	0.00	218.00	9	37,341	0.02%
2018/11/19	8	222.06	1	223.50	222.00	7	36,906	0.02%
2018/11/16	8	227.38	0	0.00	226.00	8	36,377	0.02%
2018/11/15	0	0.00	2	230.75	231.00	-2	35,810	-0.01%
2018/11/14	0	0.00	3	230.33	228.50	-3	35,673	-0.01%
2018/11/13	11	225.36	2	227.25	227.50	9	35,623	0.03%
2018/11/09	1	232.00	0	0.00	231.00	1	35,281	0.00%
2018/11/08	2	237.00	5	236.70	236.50	-3	35,214	-0.01%
2018/11/07	0	0.00	3	235.50	234.00	-3	35,094	-0.01%
2018/11/06	6	234.33	0	0.00	234.50	6	34,818	0.02%
2018/11/05	3	233.67	1	233.50	235.00	2	34,578	0.01%
2018/11/02	8.1	234.78	10	234.30	236.50	-1.9	34,406	-0.01%
2018/11/01	1	234.00	8	235.63	235.50	-7	34,300	-0.02%
2018/10/31	1	234.00	14	230.43	234.00	-13	34,006	-0.04%
2018/10/30	1	221.00	1	224.50	223.00	0	33,423	0.00%
2018/10/29	3	223.50	2	222.50	222.50	1	33,362	0.00%
2018/10/26	6	219.67	1	220.00	221.00	5	33,434	0.01%
2018/10/25	11	220.27	2	220.75	219.50	9	33,290	0.03%
2018/10/24	6	230.08	1	230.50	229.50	5	32,503	0.02%
2018/10/23	5	232.10	4	233.63	230.00	1	32,145	0.00%
2018/10/22	5.1	232.86	3	237.00	237.00	2.1	32,051	0.01%
2018/10/19	2	236.00	5	236.20	236.00	-3	32,078	-0.01%
2018/10/18	4	237.38	3	237.00	236.50	1	31,964	0.00%
2018/10/17	0	0.00	5	241.60	238.50	-5	31,994	-0.02%
2018/10/16	2	231.25	2	234.75	237.00	0	32,157	0.00%
2018/10/15	5	231.70	1	231.50	230.50	4	33,254	0.01%
2018/10/12	1	230.50	0	0.00	237.00	1	33,283	0.00%
2018/10/11	18	229.78	1	230.50	227.50	17	33,261	0.05%
2018/10/09	3	244.50	0	0.00	244.00	3	32,062	0.01%
2018/10/08	7	242.71	3	244.17	243.50	4	31,849	0.01%
2018/10/05	3	250.33	0	0.00	250.00	3	31,508	0.01%
2018/10/04	3	254.50	1	255.00	254.00	2	31,236	0.01%
2018/10/03	1	259.50	1	258.00	260.00	0	30,961	0.00%
2018/10/02	5	259.30	0	0.00	257.50	5	30,877	0.02%
2018/10/01	1	262.50	5	263.30	263.00	-4	30,924	-0.01%
2018/09/28	18	261.92	0	0.00	262.50	18	31,075	0.06%
2018/09/27	0	0.00	0.1	265.00	265.00	-0.1	30,719	0.00%
2018/09/21	0	0.00	16	261.50	261.50	-16	30,551	-0.05%
2018/09/19	0	0.00	6	259.33	258.00	-6	30,735	-0.02%
2018/09/18	9	254.72	10	254.50	254.50	-1	30,430	0.00%
2018/09/14	4	257.88	2	260.50	261.00	2	30,987	0.01%
2018/09/13	31	255.40	2	254.25	255.00	29	31,093	0.09%
2018/09/12	0.5	260.00	0.1	260.00	260.50	0.4	31,010	0.00%
2018/09/11	3	260.50	1.2	260.00	260.00	1.8	31,058	0.01%
2018/09/10	1.5	263.67	101	265.45	264.50	-99.5	31,505	-0.32%	大賣/
2018/09/07	2	263.00	109.3	263.47	264.00	-107.3	31,635	-0.34%	大賣/鉅額交易
2018/09/06	0	0.00	1	263.50	261.00	-1	31,607	0.00%
2018/09/05	8	263.50	1	260.00	264.00	7	31,614	0.02%
2018/09/04	1	256.00	1	256.50	257.50	0	31,370	0.00%
2018/09/03	1	257.00	1	259.50	257.00	0	31,166	0.00%
2018/08/31	4	256.00	2	255.00	256.00	2	31,124	0.01%
2018/08/30	3	265.67	12	263.96	263.50	-9	30,395	-0.03%
2018/08/29	4	256.88	19	256.95	259.00	-15	30,087	-0.05%
2018/08/28	1	249.50	12	249.46	249.50	-11	29,601	-0.04%
2018/08/27	0	0.00	4	245.50	245.00	-4	29,510	-0.01%
2018/08/24	0	0.00	0.1	243.50	243.50	-0.1	29,809	0.00%
2018/08/21	0	0.00	2	240.00	241.00	-2	31,896	-0.01%
2018/08/20	2	238.75	0	0.00	239.50	2	31,991	0.01%
2018/08/17	1	239.50	0	0.00	239.50	1	31,983	0.00%
2018/08/16	10	239.00	0	0.00	239.00	10	31,902	0.03%
2018/08/14	2	243.50	0	0.00	243.50	2	32,095	0.01%
2018/08/08	0	0.00	12	247.33	247.50	-12	32,444	-0.04%
2018/08/07	8	242.19	3	243.66	241.50	5	32,435	0.02%
2018/08/06	0	0.00	6	245.00	245.50	-6	32,428	-0.02%
2018/08/02	1	249.00	2	249.00	244.50	-1	32,607	0.00%
2018/08/01	0	0.00	8.1	247.68	248.00	-8.1	32,821	-0.02%
2018/07/31	0	0.00	2	246.00	246.00	-2	32,997	-0.01%
2018/07/27	2	243.00	4	244.50	244.50	-2	33,017	-0.01%
2018/07/26	0	0.00	2	241.49	241.00	-2	33,123	-0.01%
2018/07/23	2	239.00	17	239.79	241.00	-15	33,482	-0.04%
2018/07/20	0	0.00	14.5	234.73	237.50	-14.5	33,414	-0.04%
2018/07/19	3	225.83	8.6	225.87	224.50	-5.6	32,463	-0.02%
2018/07/18	0	0.00	2	223.00	223.00	-2	32,412	-0.01%
2018/07/16	2	223.50	2	224.50	223.50	0	34,591	0.00%
2018/07/13	0	0.00	4	223.25	224.50	-4	34,853	-0.01%
2018/07/12	1	218.50	10	221.00	220.50	-9	35,054	-0.03%
2018/07/10	0	0.00	1	223.00	222.00	-1	35,343	0.00%
2018/07/09	0	0.00	13	220.62	221.50	-13	35,335	-0.04%
2018/07/05	0	0.00	2	214.50	214.50	-2	34,825	-0.01%
2018/07/03	2	214.00	0	0.00	214.50	2	35,262	0.01%
2018/07/02	4	217.63	0	0.00	214.00	4	35,380	0.01%
2018/06/29	2	212.25	10	214.75	216.50	-8	35,116	-0.02%
2018/06/28	8	212.00	6	213.00	212.00	2	34,561	0.01%
2018/06/27	4	214.00	3	216.00	213.00	1	34,197	0.00%
2018/06/26	22	214.32	1	216.00	214.50	21	34,118	0.06%
2018/06/25	8	219.75	0	0.00	218.00	8	33,893	0.02%
2018/06/22	5	226.00	4	225.88	227.50	1	33,591	0.00%
2018/06/21	0	0.00	1	227.50	226.50	-1	33,470	0.00%
2018/06/19	6	225.17	0	0.00	225.00	6	33,570	0.02%
2018/06/15	1	224.00	3	231.00	231.00	-2	33,033	-0.01%
2018/06/14	5	227.90	0	0.00	226.50	5	32,572	0.02%
2018/06/13	0	0.00	4	232.00	232.00	-4	32,313	-0.01%
2018/06/12	3	226.67	2	229.00	229.00	1	32,759	0.00%
2018/06/06	1	230.00	3	229.67	230.00	-2	32,750	-0.01%
2018/06/05	8	228.00	0	0.00	229.00	8	32,574	0.02%
2018/06/04	0	0.00	18	228.78	229.00	-18	32,455	-0.06%
2018/06/01	0	0.00	1	225.50	224.00	-1	32,440	0.00%
2018/05/31	2	221.50	2	224.00	224.00	0	32,409	0.00%
2018/05/30	7	220.93	0	0.00	221.00	7	31,255	0.02%
2018/05/29	7	224.50	0	0.00	225.00	7	31,011	0.02%
2018/05/28	5	227.00	2	227.00	227.00	3	31,243	0.01%
2018/05/24	1	229.50	2	229.00	229.00	-1	31,951	0.00%
2018/05/23	2	229.00	1	230.00	228.50	1	32,176	0.00%
2018/05/22	2	230.00	4	232.50	229.00	-2	32,384	-0.01%
2018/05/21	0	0.00	1	229.50	229.00	-1	33,201	0.00%
2018/05/18	1	224.00	10	226.00	223.50	-9	33,520	-0.03%
2018/05/17	5	227.90	20	228.00	226.50	-15	34,144	-0.04%
2018/05/16	1	228.50	0	0.00	230.50	1	34,198	0.00%
2018/05/14	0	0.00	3	233.50	233.00	-3	36,592	-0.01%
2018/05/11	21.1	231.51	7	233.21	233.00	14.1	36,958	0.04%
2018/05/09	0	0.00	12	230.29	229.50	-12	36,923	-0.03%
2018/05/08	21.2	227.46	0	0.00	228.00	21.2	37,064	0.06%
2018/05/04	0	0.00	12	221.33	223.00	-12	37,110	-0.03%
2018/05/03	0	0.00	1	220.00	220.50	-1	37,294	0.00%
2018/05/02	4	224.25	0	0.00	223.00	4	37,478	0.01%
2018/04/30	10.1	227.50	1	227.50	227.00	9.1	37,532	0.02%
2018/04/27	0.3	224.50	0	0.00	223.50	0.3	37,613	0.00%
2018/04/26	3	223.83	3	222.50	222.00	0	37,760	0.00%
2018/04/25	1	225.50	1	225.00	225.00	0	37,796	0.00%
2018/04/24	4.2	226.21	3	225.83	227.00	1.2	37,849	0.00%
2018/04/23	3	226.33	1	227.50	226.50	2	37,800	0.01%
2018/04/20	12	229.63	1	230.50	229.00	11	36,980	0.03%
2018/04/19	1	244.00	4	243.63	244.50	-3	35,299	-0.01%
2018/04/18	2	237.50	0	0.00	238.00	2	35,126	0.01%
2018/04/17	2	240.00	4	242.00	238.00	-2	34,926	-0.01%
2018/04/12	2	246.00	0.2	246.00	245.00	1.8	34,627	0.01%
2018/04/11	0	0.00	2	247.50	248.00	-2	34,661	-0.01%
2018/04/03	1	244.00	0	0.00	244.00	1	34,577	0.00%
2018/03/31	2	247.00	2	247.50	247.50	0	34,507	0.00%
2018/03/30	1	246.00	2	246.00	246.00	-1	34,655	0.00%
2018/03/29	10	243.11	0	0.00	244.00	10	34,601	0.03%
2018/03/28	8	244.88	0	0.00	245.00	8	34,075	0.02%
2018/03/27	0	0.00	1	249.00	251.00	-1	33,899	0.00%
2018/03/26	2	242.50	0	0.00	243.50	2	33,692	0.01%
2018/03/23	9	244.89	0	0.00	245.00	9	33,514	0.03%
2018/03/22	3	251.33	0	0.00	251.50	3	33,070	0.01%
2018/03/21	1	252.00	0	0.00	252.50	1	32,862	0.00%
2018/03/20	3	252.00	0.3	253.00	253.00	2.7	33,090	0.01%
2018/03/16	20	250.58	0	0.00	255.00	20	32,954	0.06%
2018/03/14	4	256.50	0	0.00	257.00	4	32,291	0.01%
2018/03/13	0	0.00	2	258.00	259.00	-2	32,532	-0.01%
2018/03/12	0	0.00	15	253.93	254.00	-15	32,664	-0.05%
2018/03/09	1	250.00	0	0.00	250.50	1	32,824	0.00%
2018/03/08	0	0.00	2	249.50	249.50	-2	32,997	-0.01%
2018/03/07	16	247.44	0	0.00	247.00	16	33,036	0.05%
2018/03/06	0	0.00	24	248.42	250.00	-24	33,170	-0.07%
2018/03/05	0	0.00	1	242.50	241.50	-1	34,461	0.00%
2018/03/02	6	239.83	0	0.00	240.00	6	34,446	0.02%
2018/03/01	14	244.00	0	0.00	243.00	14	34,659	0.04%
2018/02/27	2	247.00	1	248.50	246.00	1	34,534	0.00%
2018/02/26	0	0.00	19	247.26	246.50	-19	34,040	-0.06%
2018/02/23	1	244.50	3	244.50	245.00	-2	33,597	-0.01%
2018/02/22	17	240.41	0	0.00	239.50	17	33,593	0.05%
2018/02/21	1	244.50	15	243.00	242.50	-14	33,281	-0.04%
2018/02/12	1	236.00	2	236.00	236.50	-1	32,361	0.00%
2018/02/09	14	231.00	0	0.00	232.50	14	32,079	0.04%
2018/02/08	1	241.50	1	238.50	238.50	0	31,259	0.00%
2018/02/07	3	240.67	5	241.50	240.00	-2	31,221	-0.01%
2018/02/06	9	239.56	2	242.50	239.00	7	30,169	0.02%
2018/02/05	5	252.10	3	252.67	253.00	2	28,665	0.01%
2018/02/02	2	256.00	2	259.50	259.50	0	28,141	0.00%
2018/02/01	0	0.00	1.7	259.80	259.50	-1.7	28,051	-0.01%
2018/01/31	2	254.00	3	257.00	255.00	-1	27,779	0.00%
2018/01/30	5	255.50	0	254.50	253.00	5	27,379	0.02%
2018/01/29	6	256.50	6	258.50	258.50	0	27,115	0.00%
2018/01/26	4	255.25	0	0.00	255.00	4	26,890	0.01%
2018/01/25	1	258.00	4	259.13	258.00	-3	26,495	-0.01%
2018/01/24	8.1	258.06	0	0.00	258.00	8.1	26,090	0.03%
2018/01/23	0	0.00	4	264.88	266.00	-4	25,771	-0.02%
2018/01/22	1	258.00	0	0.00	261.50	1	25,676	0.00%
2018/01/19	0	0.00	105	252.54	255.50	-105	25,252	-0.42%	大賣/鉅額交易
2018/01/18	0	0.00	24	245.17	248.50	-24	24,628	-0.10%
2018/01/17	0	0.00	2	241.75	242.00	-2	24,080	-0.01%
2018/01/16	0	0.00	3	240.00	240.50	-3	23,694	-0.01%
2018/01/12	1	235.00	0	0.00	237.00	1	23,548	0.00%
2018/01/11	1	233.50	0	0.00	235.00	1	23,580	0.00%
2018/01/10	6	237.17	2.1	236.50	236.50	3.9	23,554	0.02%
2018/01/09	0	0.00	7.2	240.78	242.00	-7.2	23,454	-0.03%
2018/01/08	0	0.00	1	242.00	242.00	-1	23,468	0.00%
2018/01/05	0	0.00	6	240.00	240.00	-6	23,517	-0.03%
2018/01/04	0	0.00	2	238.75	239.50	-2	23,848	-0.01%
2018/01/03	0	0.00	18	235.81	237.00	-18	24,422	-0.07%
2018/01/02	0	0.00	1	232.50	232.50	-1	24,194	0.00%