台積電 (2330)-華南永昌-東昇券商分點個股進出

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
1010
漲跌
▼15
漲幅
-1.46%
成交量
41,315張
產業
上市半導體類股
9973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-東昇券商分點個股進出

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-東昇券商分點個股進出
華南永昌-東昇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
2024/11/21	11.4	1015.16	3	1011.67	1010.00	8.4	37,759	0.02%
2024/11/20	4.1	1027.84	1	1050.00	1025.00	3.1	37,476	0.01%
2024/11/19	1.1	1030.27	2.2	1039.54	1040.00	-1.1	37,375	0.00%
2024/11/18	2.5	1023.64	0.4	1025.68	1025.00	2.2	37,370	0.01%
2024/11/15	0.4	1038.45	0.2	1039.78	1035.00	0.1	37,195	0.00%
2024/11/14	6.6	1028.83	3.3	1031.52	1035.00	3.3	37,350	0.01%
2024/11/13	10.8	1040.59	8.1	1045.00	1035.00	2.7	36,930	0.01%
2024/11/12	17.5	1055.98	6	1053.33	1050.00	11.5	36,842	0.03%
2024/11/11	3.1	1071.72	4.2	1078.74	1085.00	-1.1	36,421	0.00%
2024/11/08	7	1085.00	9.4	1086.10	1090.00	-2.4	36,481	-0.01%
2024/11/07	1.1	1064.79	3.1	1066.80	1065.00	-2	36,690	-0.01%
2024/11/06	2.1	1045.18	4.8	1067.97	1060.00	-2.7	36,593	-0.01%
2024/11/05	1.1	1049.75	0.1	1047.05	1050.00	0.9	36,656	0.00%
2024/11/04	3.1	1036.62	2.3	1037.73	1040.00	0.8	37,830	0.00%
2024/11/01	97	1003.62	2	1012.50	1025.00	95	39,778	0.24%
2024/10/30	1.3	1040.36	2.1	1042.49	1030.00	-0.8	40,135	0.00%
2024/10/29	5.8	1031.62	96.3	1025.33	1040.00	-90.4	40,287	-0.22%
2024/10/28	13.8	1061.89	7.1	1067.98	1050.00	6.7	40,195	0.02%
2024/10/25	0.5	1065.02	0.1	1065.00	1065.00	0.4	40,223	0.00%
2024/10/24	5.4	1063.17	2.1	1060.13	1060.00	3.3	40,536	0.01%
2024/10/23	4.2	1062.50	0	1065.00	1060.00	4.2	41,265	0.01%
2024/10/22	5.5	1065.53	0.4	1067.60	1075.00	5.1	41,527	0.01%
2024/10/21	10.1	1087.48	7.9	1089.96	1085.00	2.2	42,222	0.01%
2024/10/18	13.4	1092.02	20.2	1092.10	1085.00	-6.9	43,152	-0.02%
2024/10/17	5.3	1040.67	3.1	1041.61	1035.00	2.2	43,102	0.01%
2024/10/16	26.8	1052.20	26.6	1058.13	1045.00	0.2	43,099	0.00%
2024/10/15	0.5	1065.00	8.5	1064.99	1070.00	-8.1	42,757	-0.02%
2024/10/14	2.3	1047.17	3.3	1048.01	1045.00	-1	42,683	0.00%
2024/10/11	11	1044.54	30	1041.60	1045.00	-19	43,218	-0.04%
2024/10/09	31	1025.16	48	1029.48	1020.00	-16.9	43,195	-0.04%
2024/10/08	13.1	1000.15	3.3	1007.87	1010.00	9.8	43,182	0.02%
2024/10/07	1	999.95	38.7	1000.23	1005.00	-37.7	43,441	-0.09%
2024/10/04	33.3	977.73	21.1	985.73	977.00	12.2	43,449	0.03%
2024/10/01	3.7	972.24	32.9	972.18	972.00	-29.2	43,099	-0.07%
2024/09/30	73.7	962.13	55.9	974.32	957.00	17.8	43,350	0.04%
2024/09/27	42.1	1008.56	34.7	1014.63	1000.00	7.4	42,726	0.02%
2024/09/26	1.2	1009.18	14.3	1011.14	1015.00	-13.1	42,554	-0.03%
2024/09/25	16.5	1000.24	28.8	1002.09	1005.00	-12.3	42,252	-0.03%
2024/09/24	6.2	973.61	35	980.06	987.00	-28.8	42,250	-0.07%
2024/09/23	0	971.00	2.4	973.77	977.00	-2.3	42,467	-0.01%
2024/09/20	92.1	972.00	129.7	975.63	973.00	-37.6	42,975	-0.09%	大賣/
2024/09/19	1.2	939.72	3.4	950.32	960.00	-2.1	42,929	0.00%
2024/09/18	104	936.67	106	940.50	941.00	-2	43,489	0.00%	大買/大賣/
2024/09/16	1.3	945.85	3	947.33	947.00	-1.7	44,488	0.00%
2024/09/13	1	948.96	9.1	945.23	947.00	-8.1	45,065	-0.02%
2024/09/12	1	939.95	15.2	936.25	940.00	-14.2	45,846	-0.03%
2024/09/11	1.4	903.88	1	904.00	901.00	0.4	45,819	0.00%
2024/09/10	29.9	906.88	2.5	907.14	904.00	27.3	45,957	0.06%
2024/09/09	26.4	893.68	1.3	896.05	899.00	25.2	46,040	0.05%
2024/09/06	6.5	907.78	9.5	912.52	918.00	-3	46,372	-0.01%
2024/09/05	18.2	902.56	16.5	908.38	902.00	1.7	46,766	0.00%
2024/09/04	131.4	895.12	18.2	895.25	889.00	113.2	47,061	0.24%	大買/鉅額交易
2024/09/03	8	940.64	0.4	947.00	940.00	7.6	46,422	0.02%
2024/09/02	1.3	947.69	2.1	950.46	948.00	-0.8	47,144	0.00%
2024/08/30	1	946.98	6.2	949.19	944.00	-5.2	47,366	-0.01%
2024/08/29	18.7	941.55	25	944.44	943.00	-6.3	46,772	-0.01%
2024/08/28	15.1	949.58	12.3	957.12	964.00	2.8	46,519	0.01%
2024/08/27	4.3	941.82	0	0.00	942.00	4.3	47,291	0.01%
2024/08/26	2.3	956.01	4	954.00	950.00	-1.7	47,613	0.00%
2024/08/23	3.9	945.64	0	950.00	949.00	3.9	47,753	0.01%
2024/08/22	9	952.17	0	954.00	951.00	9	47,715	0.02%
2024/08/21	5.7	960.13	0	0.00	958.00	5.7	47,755	0.01%
2024/08/20	24.2	973.08	9.1	971.55	973.00	15.1	47,827	0.03%
2024/08/19	22.2	969.46	2.2	969.65	973.00	20.1	48,047	0.04%
2024/08/16	17.2	964.75	18.4	962.98	969.00	-1.2	48,302	0.00%
2024/08/15	1.4	941.92	2	947.00	943.00	-0.6	47,896	0.00%
2024/08/14	20.5	949.52	26.6	951.74	948.00	-6.1	48,052	-0.01%
2024/08/13	0.4	939.04	1	940.97	941.00	-0.6	47,876	0.00%
2024/08/12	5.3	940.58	13	943.18	940.00	-7.7	48,179	-0.02%
2024/08/09	2.5	927.84	18	930.13	934.00	-15.4	48,197	-0.03%
2024/08/08	6.6	897.83	3.2	896.71	896.00	3.4	47,853	0.01%
2024/08/07	27.2	911.08	19.5	911.53	920.00	7.7	47,797	0.02%
2024/08/06	19.1	870.71	33.1	863.73	880.00	-14	47,229	-0.03%
2024/08/05	63.5	839.44	41.2	831.62	815.00	22.3	45,881	0.05%
2024/08/02	45.7	916.79	20.5	908.77	903.00	25.2	43,850	0.06%
2024/08/01	2	965.43	6.1	957.23	960.00	-4.1	43,151	-0.01%
2024/07/31	5.5	932.12	2.8	933.46	934.00	2.8	42,905	0.01%
2024/07/30	13	929.75	192.4	927.93	940.00	-179.4	42,739	-0.42%	大賣/鉅額交易
2024/07/29	29.7	939.56	29.1	941.98	944.00	0.6	42,718	0.00%
2024/07/26	36.5	924.68	15	926.00	924.00	21.5	42,689	0.05%
2024/07/23	35	962.27	39.9	965.00	979.00	-4.8	41,768	-0.01%
2024/07/22	45.3	953.07	31.8	957.77	939.00	13.5	41,526	0.03%
2024/07/19	52.1	985.34	10.1	978.55	970.00	42	40,620	0.10%
2024/07/18	31.1	994.96	16	1000.99	1005.00	15.1	39,739	0.04%
2024/07/17	21.1	1030.86	8.4	1029.34	1030.00	12.7	38,880	0.03%
2024/07/16	11.6	1044.18	16.3	1052.80	1055.00	-4.8	38,755	-0.01%
2024/07/15	9.1	1035.58	6.1	1041.65	1040.00	3	40,401	0.01%
2024/07/12	36	1034.05	16	1035.95	1040.00	20	40,488	0.05%
2024/07/11	1.3	1071.63	12.2	1069.35	1080.00	-10.9	39,914	-0.03%
2024/07/10	5.7	1020.48	2	1042.50	1045.00	3.7	40,045	0.01%
2024/07/09	14.4	1038.45	4.1	1039.10	1040.00	10.3	39,924	0.03%
2024/07/08	7.9	1027.96	6.2	1032.41	1035.00	1.8	39,676	0.00%
2024/07/05	5.2	1004.42	3.9	1008.07	1005.00	1.3	39,427	0.00%
2024/07/04	2.2	1004.49	13.3	1000.98	1005.00	-11.1	39,553	-0.03%
2024/07/03	7	974.57	14.3	975.96	979.00	-7.3	39,802	-0.02%
2024/07/02	3.4	961.73	5.1	961.45	960.00	-1.7	39,938	0.00%
2024/07/01	4.1	967.33	2.3	973.05	968.00	1.8	40,029	0.00%
2024/06/28	3	964.06	11.5	968.13	966.00	-8.5	40,330	-0.02%
2024/06/27	4.8	954.53	2	955.62	960.00	2.8	40,028	0.01%
2024/06/26	7.2	957.90	10.6	957.96	960.00	-3.4	39,672	-0.01%
2024/06/25	11.2	931.15	4.3	927.67	945.00	6.9	39,377	0.02%
2024/06/24	42.9	951.12	2.6	946.53	940.00	40.3	38,734	0.10%
2024/06/21	24.5	968.08	20	969.00	970.00	4.5	38,312	0.01%
2024/06/20	11.7	975.24	5	979.95	981.00	6.7	37,171	0.02%
2024/06/19	8.5	966.71	14	966.93	981.00	-5.5	36,878	-0.01%
2024/06/18	24.1	944.04	13	944.31	943.00	11.1	36,442	0.03%
2024/06/17	6.4	914.76	3	920.67	921.00	3.4	36,499	0.01%
2024/06/14	8.4	910.67	2.3	918.97	922.00	6	36,563	0.02%
2024/06/13	21.3	920.14	18	921.57	919.00	3.3	36,649	0.01%
2024/06/12	25.7	907.55	8.2	906.31	909.00	17.5	36,940	0.05%
2024/06/11	15.2	888.64	3.1	891.04	883.00	12.1	36,839	0.03%
2024/06/07	14.8	884.00	2.2	883.81	879.00	12.6	36,647	0.03%
2024/06/06	14.3	887.34	30.5	893.92	894.00	-16.2	36,931	-0.04%
2024/06/05	0.2	841.10	6.1	851.53	854.00	-5.9	36,962	-0.02%
2024/06/04	12.7	844.38	1	839.06	839.00	11.6	37,879	0.03%
2024/06/03	11.2	839.68	11.5	844.98	846.00	-0.2	38,604	0.00%
2024/05/31	35.2	825.38	4	836.07	821.00	31.2	38,859	0.08%
2024/05/30	15.8	841.00	0	0.00	838.00	15.8	38,642	0.04%
2024/05/29	94	857.58	93.1	860.46	857.00	1	39,487	0.00%
2024/05/28	13.8	866.00	1.5	869.48	865.00	12.3	39,320	0.03%
2024/05/27	18.3	873.23	0.3	870.55	869.00	18	39,804	0.05%
2024/05/24	15.5	865.19	5.2	865.03	867.00	10.2	39,909	0.03%
2024/05/23	1.8	874.25	20.5	874.85	875.00	-18.7	39,820	-0.05%
2024/05/22	5.2	857.18	19.6	856.65	864.00	-14.4	39,973	-0.04%
2024/05/21	0.5	837.59	3.3	839.14	841.00	-2.8	39,914	-0.01%
2024/05/20	4.8	830.18	0	834.00	835.00	4.7	40,095	0.01%
2024/05/17	9.5	841.52	6.3	845.98	835.00	3.2	40,117	0.01%
2024/05/16	12.4	845.66	16.6	851.74	841.00	-4.2	40,253	-0.01%
2024/05/15	4.5	838.89	11.9	840.22	839.00	-7.4	40,258	-0.02%
2024/05/14	4.1	814.23	11	818.69	825.00	-6.9	41,481	-0.02%
2024/05/13	5.1	818.98	31.6	821.64	819.00	-26.5	41,736	-0.06%
2024/05/10	0.3	801.74	17.6	804.71	802.00	-17.3	41,595	-0.04%
2024/05/09	1.2	798.10	3.5	800.85	796.00	-2.3	41,926	-0.01%
2024/05/08	7.1	795.35	13.6	798.92	802.00	-6.5	42,249	-0.02%
2024/05/07	10.1	795.02	20.1	797.09	800.00	-10	42,488	-0.02%
2024/05/06	2	792.00	6.2	792.27	786.00	-4.2	42,386	-0.01%
2024/05/03	19.5	778.50	18	786.88	780.00	1.5	42,528	0.00%
2024/05/02	26.6	777.11	8	788.96	772.00	18.5	42,896	0.04%
2024/04/30	1	801.90	11.8	798.36	790.00	-10.8	42,664	-0.03%
2024/04/29	2.2	789.89	10.3	791.42	795.00	-8.1	42,697	-0.02%
2024/04/26	3	784.98	7.6	787.74	782.00	-4.6	43,335	-0.01%
2024/04/25	14.4	769.05	0.1	767.23	766.00	14.3	45,474	0.03%
2024/04/24	4	782.74	16.4	779.12	783.00	-12.3	45,451	-0.03%
2024/04/23	4.6	754.69	10.1	756.50	754.00	-5.6	45,504	-0.01%
2024/04/22	13.5	746.05	15.2	746.71	742.00	-1.7	45,451	0.00%
2024/04/19	52.5	758.74	6.9	758.27	750.00	45.6	45,029	0.10%
2024/04/18	3.1	799.51	8.2	805.08	804.00	-5	43,123	-0.01%
2024/04/17	9.9	796.09	8.4	799.26	804.00	1.5	42,797	0.00%
2024/04/16	24.4	790.43	4.4	790.20	788.00	20	42,440	0.05%
2024/04/15	15.3	807.44	10.2	809.96	806.00	5.1	41,990	0.01%
2024/04/12	20.2	823.73	10.2	822.23	818.00	10	41,638	0.02%
2024/04/11	2.2	815.00	0.2	818.97	820.00	2.1	41,415	0.00%
2024/04/10	1.4	811.25	1.1	812.50	815.00	0.3	41,251	0.00%
2024/04/09	0.5	812.87	28	813.76	819.00	-27.6	41,412	-0.07%
2024/04/08	2.6	787.23	2.4	785.47	783.00	0.1	40,900	0.00%
2024/04/03	3.3	779.75	0	0.00	780.00	3.3	40,670	0.01%
2024/04/02	1.4	786.28	12.6	787.07	790.00	-11.1	40,580	-0.03%
2024/04/01	2.1	770.24	1.2	772.00	770.00	0.9	40,503	0.00%
2024/03/29	3.2	772.95	8.3	774.05	779.00	-5	40,421	-0.01%
2024/03/28	3.5	770.29	1	773.00	769.00	2.5	40,274	0.01%
2024/03/27	0.4	781.41	1.9	780.63	779.00	-1.5	40,132	0.00%
2024/03/26	1.5	782.24	5.2	787.28	782.00	-3.7	40,235	-0.01%
2024/03/25	2.4	781.36	0	785.00	780.00	2.4	40,186	0.01%
2024/03/22	1.3	778.12	2	787.88	785.00	-0.8	40,326	0.00%
2024/03/21	0	781.81	28.1	779.36	784.00	-28.1	40,250	-0.07%
2024/03/20	4.6	759.29	136	753.10	758.00	-131.4	40,390	-0.33%	大賣/鉅額交易
2024/03/19	1.5	759.54	0.2	761.00	762.00	1.3	40,358	0.00%
2024/03/18	2.3	761.43	1.2	764.45	764.00	1.1	40,239	0.00%
2024/03/15	19.6	768.81	3.8	773.18	753.00	15.8	40,003	0.04%
2024/03/14	1.7	778.83	0.6	780.53	784.00	1.1	39,238	0.00%
2024/03/13	35.1	780.99	43.5	784.08	779.00	-8.4	39,097	-0.02%
2024/03/12	6.6	759.87	4.3	764.41	770.00	2.3	38,832	0.01%
2024/03/11	17.2	767.45	3.1	770.76	766.00	14.1	38,223	0.04%
2024/03/08	10.6	781.85	17.6	787.74	784.00	-7	37,515	-0.02%
2024/03/07	4.9	763.77	21.2	760.45	760.00	-16.3	36,513	-0.04%
2024/03/06	12.4	724.52	2.6	724.58	735.00	9.8	35,786	0.03%
2024/03/05	3	731.68	5.1	732.29	730.00	-2.1	35,845	-0.01%
2024/03/04	1.3	714.03	49.7	718.18	725.00	-48.4	35,187	-0.14%
2024/03/01	3.3	690.71	2.1	696.80	689.00	1.3	34,147	0.00%
2024/02/29	22.9	689.26	4.8	689.50	690.00	18.1	34,066	0.05%
2024/02/27	61.8	695.17	2	697.90	698.00	59.7	33,328	0.18%
2024/02/26	3.1	696.77	3.1	699.54	698.00	0	33,020	0.00%
2024/02/23	1.9	698.04	13.7	699.76	697.00	-11.8	32,906	-0.04%
2024/02/22	7.2	688.85	10.2	690.87	692.00	-3	32,731	-0.01%
2024/02/21	4.4	679.09	0.8	681.02	681.00	3.5	32,546	0.01%
2024/02/20	0.3	681.64	1	686.94	687.00	-0.7	32,404	0.00%
2024/02/19	0.4	680.02	0.3	680.00	678.00	0.1	32,373	0.00%
2024/02/16	12.8	686.21	4.4	692.24	683.00	8.3	32,637	0.03%
2024/02/15	29.2	696.48	41.6	699.67	697.00	-12.4	32,260	-0.04%
2024/02/05	0	640.00	7.2	644.70	646.00	-7.2	31,111	-0.02%
2024/02/02	1.1	631.77	2.4	631.58	635.00	-1.3	30,594	0.00%
2024/02/01	95.8	621.10	86	620.09	628.00	9.8	30,374	0.03%
2024/01/31	92.1	631.50	88	634.84	628.00	4.1	29,881	0.01%
2024/01/30	5.6	644.74	1.3	642.86	642.00	4.3	29,440	0.01%
2024/01/29	5	645.40	10.4	646.07	648.00	-5.4	29,324	-0.02%
2024/01/26	15.4	642.68	19.8	644.37	644.00	-4.4	29,119	-0.01%
2024/01/25	28	636.85	33.2	638.18	642.00	-5.2	28,924	-0.02%
2024/01/24	25.7	625.74	0.5	628.34	627.00	25.2	28,285	0.09%
2024/01/23	20	624.15	4.7	627.31	628.00	15.3	28,269	0.05%
2024/01/22	8.4	626.04	7.5	628.94	626.00	0.9	27,943	0.00%
2024/01/19	1.4	617.79	123.9	620.23	626.00	-122.5	27,121	-0.45%	大賣/鉅額交易
2024/01/18	0	0.00	8.5	587.96	588.00	-8.5	24,908	-0.03%
2024/01/17	8.3	580.89	5.4	581.92	581.00	2.9	24,732	0.01%
2024/01/16	1.1	580.95	3.1	581.46	580.00	-2.1	24,272	-0.01%
2024/01/15	0	0.00	7.5	588.76	586.00	-7.5	24,197	-0.03%
2024/01/12	3	583.01	8	584.88	584.00	-5	24,611	-0.02%
2024/01/11	0	587.00	4.7	587.01	586.00	-4.6	24,717	-0.02%
2024/01/10	0.1	583.71	3.5	584.88	584.00	-3.5	24,757	-0.01%
2024/01/09	4	586.75	6.5	587.06	586.00	-2.5	24,846	-0.01%
2024/01/08	1	583.00	6.3	583.45	583.00	-5.3	24,802	-0.02%
2024/01/05	6.3	576.22	1.9	575.56	576.00	4.4	25,025	0.02%
2024/01/04	1.1	579.01	1.7	579.59	580.00	-0.6	25,291	0.00%
2024/01/03	14.7	580.71	3.7	579.97	578.00	11	25,813	0.04%
2024/01/02	3.1	590.97	5.5	592.03	593.00	-2.4	25,450	-0.01%
2023/12/29	0.1	591.87	6	592.64	593.00	-5.8	25,432	-0.02%
2023/12/28	0.1	590.06	0.3	590.94	593.00	-0.1	25,597	0.00%
2023/12/27	0	588.00	19.7	589.43	592.00	-19.6	25,414	-0.08%
2023/12/26	1	584.97	11.5	584.98	586.00	-10.5	25,282	-0.04%
2023/12/25	0	581.00	0.1	582.95	581.00	-0.1	25,343	0.00%
2023/12/22	1	579.00	3.1	580.64	582.00	-2.1	25,464	-0.01%
2023/12/21	4.2	577.24	0.7	578.00	577.00	3.5	25,591	0.01%
2023/12/20	3	584.00	0.1	585.00	585.00	2.9	25,461	0.01%
2023/12/19	1.2	582.16	3.1	584.85	585.00	-2	25,310	-0.01%
2023/12/18	3	578.67	3.5	581.34	585.00	-0.5	25,370	0.00%
2023/12/15	3	580.36	5.9	582.77	585.00	-2.9	25,345	-0.01%
2023/12/14	2.1	579.52	42	580.82	582.00	-39.9	24,755	-0.16%
2023/12/13	4.1	577.00	1.1	576.09	577.00	3	24,710	0.01%
2023/12/12	2.1	577.01	4.1	578.74	578.00	-2.1	25,035	-0.01%
2023/12/11	1	571.02	3	573.33	574.00	-2	24,831	-0.01%
2023/12/08	2	573.00	5	575.60	570.00	-3	24,645	-0.01%
2023/12/07	5.3	568.97	1	569.00	566.00	4.3	24,353	0.02%
2023/12/06	2.2	569.15	5.3	571.77	570.00	-3.1	24,250	-0.01%
2023/12/05	6.8	568.71	3	569.67	570.00	3.8	24,146	0.02%
2023/12/04	4.4	574.02	2.1	574.43	574.00	2.3	24,120	0.01%
2023/12/01	1	577.03	6.8	577.93	579.00	-5.8	23,907	-0.02%
2023/11/30	2.1	572.97	0	0.00	577.00	2.1	23,643	0.01%
2023/11/29	5.1	571.98	0	576.74	574.00	5.1	23,015	0.02%
2023/11/28	3.1	567.79	1.1	575.00	575.00	2	22,828	0.01%
2023/11/27	1.9	571.57	2	572.49	568.00	-0.1	23,063	0.00%
2023/11/24	4	575.75	0.1	575.00	575.00	3.9	23,006	0.02%
2023/11/23	1.7	575.14	2.3	576.43	578.00	-0.6	23,014	0.00%
2023/11/22	6.7	575.71	1	577.00	577.00	5.7	22,923	0.02%
2023/11/21	1	583.00	5.6	583.74	585.00	-4.6	22,959	-0.02%
2023/11/20	0.3	576.48	1.2	576.33	577.00	-0.9	22,748	0.00%
2023/11/17	3.1	580.00	3.2	581.95	580.00	-0.2	22,725	0.00%
2023/11/16	2.1	581.85	15.6	581.69	583.00	-13.5	22,602	-0.06%
2023/11/15	0.2	579.98	8.7	580.50	581.00	-8.5	22,408	-0.04%
2023/11/14	1.1	572.05	4.4	573.79	572.00	-3.4	21,864	-0.02%
2023/11/13	0.1	570.36	18.8	574.20	571.00	-18.7	21,885	-0.09%
2023/11/10	0.2	555.00	1.8	556.66	557.00	-1.7	21,625	-0.01%
2023/11/09	2.1	552.57	5	556.40	557.00	-2.9	21,644	-0.01%
2023/11/08	0	0.00	1.5	555.79	556.00	-1.5	21,773	-0.01%
2023/11/07	0	553.00	13.5	553.96	555.00	-13.5	21,811	-0.06%
2023/11/06	0.2	553.67	16.4	554.56	550.00	-16.3	21,863	-0.07%
2023/11/03	0	0.00	8.2	548.54	549.00	-8.2	21,616	-0.04%
2023/11/02	1.7	539.69	8.3	541.34	547.00	-6.6	21,676	-0.03%
2023/11/01	3.2	528.76	0	532.00	528.00	3.2	21,426	0.01%
2023/10/31	15	531.57	14	527.07	529.00	1	21,637	0.00%
2023/10/30	5.2	531.27	0	0.00	532.00	5.2	21,635	0.02%
2023/10/27	4	533.01	2.4	534.13	533.00	1.6	21,549	0.01%
2023/10/26	7.8	531.76	0	0.00	531.00	7.8	21,691	0.04%
2023/10/25	2.1	547.01	0	547.00	544.00	2	21,530	0.01%
2023/10/24	25	544.52	5	544.00	544.00	20	21,458	0.09%
2023/10/23	5.3	546.88	2.2	546.49	544.00	3.2	21,430	0.01%
2023/10/20	1.1	549.91	27.9	552.35	556.00	-26.8	21,377	-0.13%
2023/10/19	4.1	544.23	3.3	544.80	546.00	0.8	21,032	0.00%
2023/10/18	7.1	544.71	11	546.73	540.00	-3.9	21,428	-0.02%
2023/10/17	2.2	548.54	4.4	550.91	551.00	-2.2	21,240	-0.01%
2023/10/16	1.1	544.02	5.3	544.25	545.00	-4.2	21,309	-0.02%
2023/10/13	2.1	551.38	5.3	550.93	553.00	-3.2	21,326	-0.01%
2023/10/12	0	546.95	31.7	548.14	550.00	-31.6	21,037	-0.15%
2023/10/11	5	542.00	22	542.97	544.00	-17	20,854	-0.08%
2023/10/06	3.1	529.03	4	531.50	532.00	-1	20,500	0.00%
2023/10/05	9	524.11	6.1	527.66	528.00	2.9	20,505	0.01%
2023/10/04	8.4	520.52	0.9	522.00	520.00	7.5	20,386	0.04%
2023/10/03	3.3	528.82	2	531.50	529.00	1.3	20,221	0.01%
2023/10/02	2.2	531.91	4.2	532.97	533.00	-2	20,293	-0.01%
2023/09/28	6.3	523.16	1.3	521.54	523.00	5	20,345	0.02%
2023/09/27	3.3	521.08	1.2	521.97	522.00	2.1	20,265	0.01%
2023/09/26	17	520.92	2.9	519.31	519.00	14.1	20,271	0.07%
2023/09/25	7.5	525.53	0.1	527.96	525.00	7.4	20,079	0.04%
2023/09/22	13.6	522.92	0.2	525.20	522.00	13.4	20,171	0.07%
2023/09/21	18.8	528.68	5.1	528.47	527.00	13.7	19,970	0.07%
2023/09/20	11.4	535.90	2.3	537.13	535.00	9.1	19,742	0.05%
2023/09/19	11.9	539.20	0.9	541.00	538.00	11	19,690	0.06%
2023/09/18	16	544.04	1.5	544.33	540.00	14.5	19,827	0.07%
2023/09/15	1	547.06	3.3	554.75	558.00	-2.3	19,578	-0.01%
2023/09/14	3	545.02	3.4	548.61	550.00	-0.4	19,139	0.00%
2023/09/13	6.1	541.59	0.3	545.24	541.00	5.9	19,092	0.03%
2023/09/12	8.1	536.79	1	539.03	544.00	7.1	19,458	0.04%
2023/09/11	3.5	537.76	0.9	538.99	536.00	2.6	19,647	0.01%
2023/09/08	7.2	536.64	4	538.50	539.00	3.2	19,796	0.02%
2023/09/07	6	545.40	1.5	544.00	542.00	4.5	20,476	0.02%
2023/09/06	1	552.99	0.9	551.00	550.00	0.1	20,571	0.00%
2023/09/05	4	551.01	3	552.97	552.00	1	20,653	0.01%
2023/09/04	0.3	551.00	3.1	555.98	557.00	-2.8	20,834	-0.01%
2023/09/01	2.3	548.40	2.5	550.20	548.00	-0.2	21,135	0.00%
2023/08/31	4.7	550.79	3.2	550.53	549.00	1.5	21,244	0.01%
2023/08/30	2.3	556.87	7.1	557.52	555.00	-4.7	20,850	-0.02%
2023/08/29	2	549.49	2.3	551.33	552.00	-0.2	21,101	0.00%
2023/08/28	1	547.11	4	550.25	549.00	-3	21,334	-0.01%
2023/08/25	9.3	548.57	2.9	549.66	546.00	6.4	22,536	0.03%
2023/08/24	2	560.00	12.9	561.73	564.00	-10.9	22,803	-0.05%
2023/08/23	0.1	550.00	3.4	550.06	552.00	-3.3	23,325	-0.01%
2023/08/22	4	541.25	0	0.00	541.00	4	24,576	0.02%
2023/08/21	4.8	538.04	2	536.00	537.00	2.8	25,396	0.01%
2023/08/18	6.3	540.71	6.1	541.35	539.00	0.2	25,437	0.00%
2023/08/17	9.2	543.09	0.3	543.67	544.00	8.9	25,471	0.03%
2023/08/16	5.4	538.07	0	539.00	542.00	5.4	25,376	0.02%
2023/08/15	2.6	542.19	1	542.01	542.00	1.6	25,440	0.01%
2023/08/14	6.7	539.89	1	542.96	541.00	5.7	25,923	0.02%
2023/08/11	10.1	551.14	1.1	546.36	546.00	9	26,265	0.03%
2023/08/10	3.3	552.33	1	553.00	551.00	2.3	26,324	0.01%
2023/08/09	1.1	550.39	1.5	555.14	554.00	-0.4	26,248	0.00%
2023/08/08	4.5	552.26	1.1	553.99	552.00	3.4	26,315	0.01%
2023/08/07	3.6	558.31	3	560.67	558.00	0.6	26,222	0.00%
2023/08/04	4.8	554.97	2	555.01	554.00	2.7	26,296	0.01%
2023/08/02	7.2	561.71	1.5	564.65	561.00	5.7	26,129	0.02%
2023/08/01	1.1	565.04	3.3	566.38	567.00	-2.2	25,890	-0.01%
2023/07/31	5.3	563.15	0	565.08	565.00	5.2	25,744	0.02%
2023/07/28	0	568.20	3	570.36	567.00	-3	25,560	-0.01%
2023/07/27	0.4	569.00	2.4	569.30	569.00	-2	25,440	-0.01%
2023/07/26	3.6	565.67	0.1	568.24	566.00	3.5	25,492	0.01%
2023/07/25	1.5	567.23	1.1	566.17	569.00	0.5	25,684	0.00%
2023/07/24	4.6	560.84	6.1	557.06	558.00	-1.5	25,850	-0.01%
2023/07/21	16.8	560.37	13.2	560.11	560.00	3.6	25,950	0.01%
2023/07/20	4.1	579.50	1.1	579.27	579.00	3	25,786	0.01%
2023/07/19	0.5	582.00	0.9	583.63	581.00	-0.5	25,816	0.00%
2023/07/18	1.9	582.72	0	585.49	581.00	1.9	25,858	0.01%
2023/07/17	0.5	587.85	7.2	589.38	591.00	-6.8	25,796	-0.03%
2023/07/14	0.2	587.00	7.2	588.56	591.00	-7	25,918	-0.03%
2023/07/13	2	586.50	9.2	587.39	585.00	-7.2	25,786	-0.03%
2023/07/12	5.3	575.10	1	574.00	578.00	4.3	25,606	0.02%
2023/07/11	2	573.00	2.2	573.96	577.00	-0.2	25,648	0.00%
2023/07/10	0.2	566.51	0.6	565.17	565.00	-0.4	25,775	0.00%
2023/07/07	1.2	565.37	1.2	567.87	565.00	0.1	25,865	0.00%
2023/07/06	11.4	568.68	3.1	566.41	565.00	8.3	25,930	0.03%
2023/07/05	1.3	581.75	0.1	580.40	582.00	1.3	25,578	0.00%
2023/07/04	0.8	582.37	1.1	582.07	585.00	-0.3	25,472	0.00%
2023/07/03	1.4	578.50	1.1	578.96	579.00	0.3	25,609	0.00%
2023/06/30	1.7	573.92	1.4	569.57	576.00	0.2	25,755	0.00%
2023/06/29	1.3	573.71	2	575.54	573.00	-0.8	25,697	0.00%
2023/06/28	1.3	573.40	1.1	573.00	574.00	0.2	25,703	0.00%
2023/06/27	4.3	574.57	2.2	571.38	572.00	2.1	25,687	0.01%
2023/06/26	2.1	575.83	0.1	576.67	574.00	2	25,597	0.01%
2023/06/21	2.5	579.26	0.2	579.98	581.00	2.3	25,510	0.01%
2023/06/20	1.1	580.99	1.2	582.08	583.00	-0.2	25,594	0.00%
2023/06/19	2.3	583.46	1.3	584.04	583.00	1	26,029	0.00%
2023/06/16	1.3	585.83	0.2	586.01	589.00	1.2	26,095	0.00%
2023/06/15	3	589.33	5.4	590.37	591.00	-2.4	25,657	-0.01%
2023/06/14	1.1	588.98	0.6	589.00	590.00	0.5	25,753	0.00%
2023/06/13	17.1	591.88	19.7	590.56	593.00	-2.6	25,726	-0.01%
2023/06/12	0	571.00	12.1	572.92	574.00	-12.1	25,178	-0.05%
2023/06/09	0.1	564.98	3	564.33	565.00	-2.9	25,079	-0.01%
2023/06/08	2.2	559.99	0.1	564.00	559.00	2.1	25,120	0.01%
2023/06/07	1	567.00	6.2	563.26	568.00	-5.2	25,136	-0.02%
2023/06/06	0.1	559.24	0.2	560.00	560.00	-0.2	25,036	0.00%
2023/06/05	3.8	556.08	0	557.00	555.00	3.8	25,107	0.01%
2023/06/02	1.2	561.71	1.3	560.08	562.00	-0.1	25,241	0.00%
2023/06/01	0.4	551.28	6	551.17	551.00	-5.6	25,103	-0.02%
2023/05/31	6.3	557.28	11	558.00	558.00	-4.7	25,083	-0.02%
2023/05/30	0	564.67	5	565.20	566.00	-5	24,007	-0.02%
2023/05/29	8	572.46	21	567.81	568.00	-13	23,997	-0.05%
2023/05/26	7.2	565.94	61.3	564.89	566.00	-54.2	23,782	-0.23%
2023/05/25	0	0.00	35.3	541.00	543.00	-35.3	22,609	-0.16%
2023/05/24	3.8	526.09	9.2	526.30	525.00	-5.4	21,955	-0.02%
2023/05/23	1.2	529.41	7.2	529.67	530.00	-6	21,862	-0.03%
2023/05/22	0.1	529.00	1.7	529.50	531.00	-1.6	21,870	-0.01%
2023/05/19	1	530.00	31.5	532.55	532.00	-30.5	22,050	-0.14%
2023/05/18	0	0.00	7.5	529.73	530.00	-7.5	22,015	-0.03%
2023/05/17	3	516.00	20.5	517.20	519.00	-17.5	22,326	-0.08%
2023/05/16	0	505.36	5.4	504.64	505.00	-5.4	22,000	-0.02%
2023/05/15	1.3	496.42	0	497.00	495.50	1.3	22,027	0.01%
2023/05/12	4.2	500.73	2	499.50	496.00	2.2	22,278	0.01%
2023/05/11	4.2	500.73	2	499.50	499.00	2.2	22,285	0.01%
2023/05/10	3.4	500.69	1	502.00	503.00	2.4	22,646	0.01%
2023/05/09	0	507.00	4.4	507.23	510.00	-4.4	22,723	-0.02%
2023/05/08	8	505.75	4.1	505.73	504.00	3.9	22,966	0.02%
2023/05/05	4.2	499.53	2	499.00	500.00	2.2	23,305	0.01%
2023/05/04	2.2	498.82	2	496.00	498.00	0.2	23,897	0.00%
2023/05/03	4.5	497.02	0	0.00	496.00	4.5	24,239	0.02%
2023/05/02	2.1	498.36	1.1	501.00	501.00	1	25,256	0.00%
2023/04/28	1.2	498.68	5	499.50	502.00	-3.8	27,073	-0.01%
2023/04/27	8	492.04	0.1	495.40	493.50	7.9	27,121	0.03%
2023/04/26	18.9	492.84	5.2	495.00	491.50	13.7	27,201	0.05%
2023/04/25	6	501.37	3	499.67	498.00	3	27,974	0.01%
2023/04/24	3.9	506.66	0.7	508.86	507.00	3.2	27,708	0.01%
2023/04/21	1.2	516.31	1.4	512.15	511.00	-0.1	27,776	0.00%
2023/04/20	1.3	511.34	4.4	513.55	513.00	-3.1	27,903	-0.01%
2023/04/19	4.7	511.60	0	0.00	510.00	4.7	28,393	0.02%
2023/04/18	0.1	516.20	1	515.00	515.00	-1	28,390	0.00%
2023/04/17	9	516.22	3.3	518.40	520.00	5.7	28,529	0.02%
2023/04/14	2.1	517.10	3	515.34	516.00	-0.9	28,605	0.00%
2023/04/13	10.6	514.30	1.6	516.01	510.00	8.9	28,552	0.03%
2023/04/12	6.9	519.19	6.5	519.22	520.00	0.4	28,488	0.00%
2023/04/11	1.4	525.80	1.7	523.95	524.00	-0.3	28,475	0.00%
2023/04/10	0.3	529.96	2.3	531.76	529.00	-2	28,640	-0.01%
2023/04/07	0.1	530.00	0.2	530.91	531.00	-0.1	28,687	0.00%
2023/04/06	0	528.20	1	530.00	530.00	-1	28,691	0.00%
2023/03/31	0.1	534.58	2.2	535.86	533.00	-2.1	28,682	-0.01%
2023/03/30	2	534.50	10.2	534.97	535.00	-8.2	28,524	-0.03%
2023/03/29	1	525.00	3.2	530.87	530.00	-2.2	28,807	-0.01%
2023/03/28	1.6	525.31	0.2	525.00	525.00	1.4	29,037	0.00%
2023/03/27	4.2	533.00	0.5	533.00	531.00	3.7	29,101	0.01%
2023/03/24	0.1	536.47	6	537.62	539.00	-5.9	29,626	-0.02%
2023/03/23	2	533.50	7.9	534.53	538.00	-5.9	29,664	-0.02%
2023/03/22	3	529.33	19.4	529.46	533.00	-16.4	29,729	-0.06%
2023/03/21	0	514.29	0.2	514.91	517.00	-0.2	29,578	0.00%
2023/03/20	0.3	513.05	0	512.00	512.00	0.2	29,623	0.00%
2023/03/17	0	0.00	1.7	515.90	518.00	-1.7	29,857	-0.01%
2023/03/16	4.7	506.17	3.4	507.04	505.00	1.4	29,759	0.00%
2023/03/15	1.1	514.18	0	515.00	511.00	1.1	30,002	0.00%
2023/03/14	10.2	510.34	0	0.00	510.00	10.2	30,291	0.03%
2023/03/13	1.2	512.82	3	514.00	516.00	-1.8	30,423	-0.01%
2023/03/10	11.9	513.79	2.4	513.00	513.00	9.5	30,537	0.03%
2023/03/09	0.1	523.08	3.1	525.28	522.00	-3.1	30,832	-0.01%
2023/03/08	2.3	519.98	10	521.00	521.00	-7.7	31,424	-0.02%
2023/03/07	1.3	520.26	2.4	523.33	524.00	-1.1	31,652	0.00%
2023/03/06	3	520.01	1.4	522.31	521.00	1.6	31,886	0.00%
2023/03/03	0.6	517.61	1	518.02	516.00	-0.4	32,186	0.00%
2023/03/02	1.3	518.98	0	519.00	519.00	1.3	32,254	0.00%
2023/03/01	2.1	509.48	18.4	518.99	522.00	-16.4	32,536	-0.05%
2023/02/24	2.4	517.73	0.1	520.73	511.00	2.3	32,498	0.01%
2023/02/23	2	514.99	5.3	517.68	518.00	-3.3	32,298	-0.01%
2023/02/22	6	506.33	2	508.00	507.00	4	32,473	0.01%
2023/02/21	6.5	514.37	0	0.00	516.00	6.5	32,815	0.02%
2023/02/20	1.2	517.10	1.1	516.95	517.00	0.1	34,018	0.00%
2023/02/17	11.2	518.64	2.1	520.38	518.00	9.1	35,571	0.03%
2023/02/16	3	528.98	5.3	528.17	528.00	-2.3	36,136	-0.01%
2023/02/15	13.2	525.32	6.2	527.10	525.00	7	36,969	0.02%
2023/02/14	0	544.00	1.4	544.89	545.00	-1.4	36,474	0.00%
2023/02/13	3.4	539.60	2	539.00	541.00	1.4	36,980	0.00%
2023/02/10	2	543.49	5.7	543.04	545.00	-3.7	37,131	-0.01%
2023/02/09	0.3	538.90	3.3	539.21	540.00	-3	37,247	-0.01%
2023/02/08	0.1	536.00	12.8	538.41	540.00	-12.7	37,407	-0.03%
2023/02/07	5	524.01	2.2	524.00	523.00	2.8	37,484	0.01%
2023/02/06	4.8	528.49	0.4	531.00	526.00	4.4	37,468	0.01%
2023/02/03	1.1	539.96	6	539.77	542.00	-4.9	37,646	-0.01%
2023/02/02	0.2	537.55	31.4	539.88	540.00	-31.2	37,759	-0.08%
2023/02/01	2.5	525.00	1	530.00	530.00	1.5	37,711	0.00%
2023/01/31	7.2	527.40	4.6	529.33	522.00	2.6	37,910	0.01%
2023/01/30	3.7	537.57	73.4	537.89	543.00	-69.7	37,683	-0.18%
2023/01/17	2.2	501.94	7.7	502.51	503.00	-5.4	36,883	-0.01%
2023/01/16	1.3	503.75	26.9	504.96	505.00	-25.5	37,198	-0.07%
2023/01/13	2.5	504.46	57.6	502.36	500.00	-55.1	37,224	-0.15%
2023/01/12	0	484.97	8.4	485.81	486.50	-8.4	36,813	-0.02%
2023/01/11	4	484.00	17.2	484.11	484.50	-13.2	37,236	-0.04%
2023/01/10	3.1	485.46	16.6	484.38	486.00	-13.5	37,553	-0.04%
2023/01/09	4.7	475.83	24.3	473.97	481.00	-19.5	37,698	-0.05%
2023/01/06	0	458.50	0.1	458.86	458.50	-0.1	37,829	0.00%
2023/01/05	0.1	457.29	3.1	457.80	458.50	-3	38,114	-0.01%
2023/01/04	3.1	451.06	3.2	451.30	449.50	-0.1	38,613	0.00%
2023/01/03	3.2	449.08	1.1	449.82	453.00	2.1	39,888	0.01%
2022/12/30	2.2	454.71	10.1	453.00	448.50	-7.9	40,170	-0.02%
2022/12/29	6.2	444.43	2	446.75	446.00	4.2	40,314	0.01%
2022/12/28	12.3	449.45	4.2	450.76	451.00	8.2	40,705	0.02%
2022/12/27	2	459.26	3.2	460.16	457.00	-1.1	40,835	0.00%
2022/12/26	1.3	455.33	0	457.50	456.50	1.2	41,264	0.00%
2022/12/23	13.1	456.14	4	455.94	455.00	9.1	41,920	0.02%
2022/12/22	9.2	467.99	4	467.86	468.00	5.2	42,189	0.01%
2022/12/21	11.4	459.73	1.1	460.59	459.00	10.3	42,527	0.02%
2022/12/20	16.1	460.77	8	459.88	457.50	8.1	42,340	0.02%
2022/12/19	2.3	466.62	0	0.00	466.50	2.3	42,359	0.01%
2022/12/16	21.3	468.49	5.1	468.29	471.00	16.2	42,503	0.04%
2022/12/15	1.3	476.88	2.1	480.09	480.50	-0.7	42,205	0.00%
2022/12/14	7	476.72	2.4	477.60	480.50	4.7	42,204	0.01%
2022/12/13	8.4	473.65	7	471.50	471.50	1.4	42,024	0.00%
2022/12/12	7.2	475.15	0	0.00	475.00	7.2	41,755	0.02%
2022/12/09	1.3	479.23	3.3	478.27	481.50	-2	42,057	0.00%
2022/12/08	10.8	471.91	4.1	470.39	471.50	6.7	42,010	0.02%
2022/12/07	5.4	476.90	4.2	478.70	475.00	1.2	41,933	0.00%
2022/12/06	6.2	484.89	1	482.50	478.00	5.2	41,599	0.01%
2022/12/05	5.3	493.41	2.1	492.47	489.00	3.1	41,283	0.01%
2022/12/02	4.8	493.34	0	494.50	492.50	4.8	41,276	0.01%
2022/12/01	3.9	502.81	13	503.84	498.50	-9.1	41,382	-0.02%
2022/11/30	0.1	485.58	2	486.75	490.00	-1.9	40,964	0.00%
2022/11/29	1.3	480.98	4.3	478.87	487.00	-3	40,277	-0.01%
2022/11/28	9.6	484.69	1.2	485.83	480.50	8.3	40,140	0.02%
2022/11/25	1.6	495.56	15.9	496.59	498.00	-14.3	40,144	-0.04%
2022/11/24	0.1	494.75	15.4	494.53	496.00	-15.3	40,134	-0.04%
2022/11/23	5.3	491.86	14.4	492.99	492.00	-9.1	40,081	-0.02%
2022/11/22	9.3	484.23	5.9	489.19	491.00	3.4	39,966	0.01%
2022/11/21	10	483.87	10.2	482.00	482.00	-0.2	39,560	0.00%
2022/11/18	5.4	488.93	22.4	490.14	487.00	-17	39,221	-0.04%
2022/11/17	10.9	481.09	6.1	481.58	485.00	4.8	38,864	0.01%
2022/11/16	22.3	487.64	23.8	487.00	487.00	-1.5	38,432	0.00%
2022/11/15	17.6	479.26	40.5	473.23	480.00	-23	37,352	-0.06%
2022/11/14	3.2	446.86	8.2	445.83	445.00	-5	35,699	-0.01%
2022/11/11	7.3	438.59	54.4	440.06	441.50	-47.1	34,964	-0.13%
2022/11/10	9.2	409.19	4.1	410.11	407.50	5.1	34,084	0.01%
2022/11/09	10	406.95	29.1	412.66	417.00	-19.1	33,896	-0.06%
2022/11/08	7.2	397.11	13.6	397.88	399.00	-6.4	33,380	-0.02%
2022/11/07	3.4	390.04	6	390.83	390.00	-2.6	33,175	-0.01%
2022/11/04	17.3	381.67	17	380.80	382.00	0.3	32,981	0.00%
2022/11/03	13.7	385.22	7	384.21	384.00	6.7	32,855	0.02%
2022/11/02	2	393.74	4.1	393.38	395.00	-2	32,546	-0.01%
2022/11/01	7.2	390.65	6.3	388.58	391.50	0.9	32,493	0.00%
2022/10/31	7.1	386.51	14.1	387.36	390.00	-7	32,349	-0.02%
2022/10/28	12	377.97	4	378.88	379.50	8	32,143	0.02%
2022/10/27	12.4	385.97	15.5	385.76	385.50	-3.1	31,934	-0.01%
2022/10/26	7.5	374.26	11.9	375.24	376.00	-4.3	31,837	-0.01%
2022/10/25	27.4	376.34	21.4	373.48	371.00	6	31,259	0.02%
2022/10/24	12.8	390.25	3.1	388.99	387.00	9.7	30,471	0.03%
2022/10/21	11.4	392.14	5	392.60	389.50	6.4	30,258	0.02%
2022/10/20	18.8	389.41	7.1	391.62	397.50	11.8	29,946	0.04%
2022/10/19	22	397.72	5	397.30	395.50	17	29,365	0.06%
2022/10/18	4.8	403.91	12.5	403.49	407.00	-7.8	28,847	-0.03%
2022/10/17	9.8	399.13	4.1	399.27	397.00	5.7	28,600	0.02%
2022/10/14	3.1	412.99	28.1	412.64	412.00	-25	28,282	-0.09%
2022/10/13	6.7	398.23	3.5	398.96	395.00	3.3	27,964	0.01%
2022/10/12	18.4	398.43	3.5	398.70	397.50	14.9	27,663	0.05%
2022/10/11	51.9	406.61	44.2	404.85	401.50	7.7	27,423	0.03%
2022/10/07	11.5	443.28	0.1	441.00	438.00	11.4	26,691	0.04%
2022/10/06	3.7	449.89	7.8	449.42	451.00	-4.1	26,693	-0.02%
2022/10/05	2.3	448.48	18.3	446.03	445.00	-16.1	26,921	-0.06%
2022/10/04	6.4	429.13	4.8	429.63	429.00	1.6	26,530	0.01%
2022/10/03	15.8	419.49	14.4	417.86	417.00	1.4	26,223	0.01%
2022/09/30	8.6	424.84	12.3	424.56	422.00	-3.6	26,254	-0.01%
2022/09/29	15	438.16	1.6	436.96	435.00	13.4	26,253	0.05%
2022/09/28	7.7	440.28	4.4	442.39	438.00	3.4	26,244	0.01%
2022/09/27	12.7	448.09	6.3	448.02	448.00	6.4	26,506	0.02%
2022/09/26	11.2	446.22	2.6	445.93	446.50	8.5	26,962	0.03%
2022/09/23	13.7	457.89	9.2	457.92	455.00	4.5	27,451	0.02%
2022/09/22	14.9	461.64	4.5	460.71	464.50	10.5	27,727	0.04%
2022/09/21	7.6	472.28	7.3	472.27	471.00	0.4	27,741	0.00%
2022/09/20	2.1	474.85	5.4	474.42	476.50	-3.3	27,593	-0.01%
2022/09/19	3.7	467.90	0.1	468.00	467.00	3.7	27,894	0.01%
2022/09/16	7.9	470.46	6	469.76	472.00	1.9	28,073	0.01%
2022/09/15	14	477.39	5.1	477.33	476.50	8.9	28,147	0.03%
2022/09/14	16.2	480.61	0.2	483.00	480.00	16	28,278	0.06%
2022/09/13	1.1	494.79	10.7	493.65	493.00	-9.6	28,455	-0.03%
2022/09/12	3.1	488.66	8.1	488.25	486.50	-5	28,749	-0.02%
2022/09/08	11.9	473.70	1.2	474.58	475.00	10.7	29,113	0.04%
2022/09/07	18.3	475.63	0.2	474.50	472.50	18.1	29,096	0.06%
2022/09/06	5.3	489.53	0.2	488.59	489.00	5.2	29,112	0.02%
2022/09/05	2.3	485.81	2.2	487.38	486.00	0.2	29,439	0.00%
2022/09/02	7.9	486.45	5.1	485.13	485.00	2.8	29,720	0.01%
2022/09/01	22	493.34	6.1	492.43	490.50	15.9	29,578	0.05%
2022/08/31	10.2	494.38	4	500.37	505.00	6.2	29,198	0.02%
2022/08/30	13	497.91	3	498.99	496.00	9.9	28,856	0.03%
2022/08/29	12.7	497.30	6	498.02	498.50	6.8	28,778	0.02%
2022/08/26	0	0.00	4.1	513.72	512.00	-4.1	28,629	-0.01%
2022/08/25	1	505.00	1.1	506.27	508.00	-0.1	28,769	0.00%
2022/08/24	7	503.68	1.4	504.22	503.00	5.7	29,098	0.02%
2022/08/23	12.5	504.26	1.1	503.28	504.00	11.4	30,061	0.04%
2022/08/22	6.4	511.08	1	511.00	510.00	5.4	30,315	0.02%
2022/08/19	2.7	520.32	2	520.00	519.00	0.7	30,432	0.00%
2022/08/18	11.2	519.94	0.4	520.95	520.00	10.8	30,670	0.04%
2022/08/17	2.2	524.53	2.2	524.91	527.00	-0.1	30,742	0.00%
2022/08/16	3.7	524.05	8.2	524.61	525.00	-4.5	30,586	-0.01%
2022/08/15	4.2	521.77	5.5	522.88	523.00	-1.3	30,524	0.00%
2022/08/12	4.1	514.95	9.1	515.89	517.00	-5	30,547	-0.02%
2022/08/11	2.4	512.41	5.4	512.37	514.00	-3	30,704	-0.01%
2022/08/10	8.4	500.63	1	502.00	500.00	7.4	30,818	0.02%
2022/08/09	2.3	507.66	2	508.00	510.00	0.3	30,879	0.00%
2022/08/08	0	0.00	1	513.00	512.00	-1	30,879	0.00%
2022/08/05	0.1	515.00	19.7	512.77	516.00	-19.6	31,041	-0.06%
2022/08/04	1	496.53	6.1	501.08	500.00	-5	31,033	-0.02%
2022/08/03	2.2	496.60	4.3	496.00	501.00	-2	31,051	-0.01%
2022/08/02	12.1	491.25	0.3	491.50	492.00	11.8	31,285	0.04%
2022/08/01	6.5	501.73	3	502.67	504.00	3.5	31,013	0.01%
2022/07/29	0	505.00	7.2	507.71	509.00	-7.2	31,151	-0.02%
2022/07/28	2	507.00	10.3	504.52	501.00	-8.3	31,006	-0.03%
2022/07/27	0.2	494.60	2.6	497.50	502.00	-2.4	30,718	-0.01%
2022/07/26	2.2	493.91	4.4	493.95	495.00	-2.2	30,869	-0.01%
2022/07/25	0.2	499.75	0.1	499.62	499.50	0.1	31,179	0.00%
2022/07/22	2.8	502.24	4.1	503.73	503.00	-1.2	31,681	0.00%
2022/07/21	1.1	496.92	2.5	498.06	501.00	-1.5	32,190	0.00%
2022/07/20	4	496.52	5.3	496.86	495.00	-1.3	32,415	0.00%
2022/07/19	3.4	489.47	2	488.75	491.00	1.4	32,545	0.00%
2022/07/18	2.4	495.19	3.3	492.53	495.50	-0.9	32,701	0.00%
2022/07/15	11.8	489.71	11.1	488.60	492.50	0.7	32,356	0.00%
2022/07/14	6.5	470.14	1.4	468.03	475.00	5	31,952	0.02%
2022/07/13	7.1	470.44	9.7	470.77	470.50	-2.6	31,697	-0.01%
2022/07/12	3.8	452.97	1.2	452.67	449.50	2.6	31,226	0.01%
2022/07/11	3.2	466.73	3.4	466.23	462.00	-0.1	31,311	0.00%
2022/07/08	3.3	467.50	13.9	465.22	467.00	-10.6	31,263	-0.03%
2022/07/07	7.5	450.92	25.7	451.04	457.50	-18.1	31,229	-0.06%
2022/07/06	1	437.79	4.7	439.53	435.50	-3.7	30,937	-0.01%
2022/07/05	12.4	440.55	8.7	440.56	446.00	3.7	30,873	0.01%
2022/07/04	16.4	445.95	8.8	445.89	440.00	7.6	30,506	0.02%
2022/07/01	12.2	458.87	11.8	461.65	453.50	0.4	30,347	0.00%
2022/06/30	11.5	480.99	8	476.63	476.00	3.5	29,946	0.01%
2022/06/29	3.6	492.43	0.2	497.00	491.00	3.4	29,671	0.01%
2022/06/28	1.2	497.13	3	497.00	497.50	-1.8	29,540	-0.01%
2022/06/27	3.2	500.40	4.3	498.50	498.50	-1.1	29,972	0.00%
2022/06/24	2.9	486.62	2.4	489.66	486.50	0.4	29,589	0.00%
2022/06/23	7.7	487.96	4.5	487.44	485.50	3.2	29,563	0.01%
2022/06/22	8.1	498.46	5	496.20	494.50	3.1	29,273	0.01%
2022/06/21	3.6	502.71	5.6	502.57	505.00	-2	29,091	-0.01%
2022/06/20	14.4	497.49	7.1	497.61	498.00	7.2	28,969	0.03%
2022/06/17	17.1	501.32	1.1	502.01	501.00	16	28,737	0.06%
2022/06/16	2.3	511.51	2.5	514.44	508.00	-0.2	28,369	0.00%
2022/06/15	12.7	509.36	2	511.51	509.00	10.6	28,692	0.04%
2022/06/14	19.3	510.01	3	509.67	513.00	16.3	29,113	0.06%
2022/06/13	24.9	516.89	2	516.00	516.00	22.9	29,231	0.08%
2022/06/10	9.6	531.73	0.1	533.00	530.00	9.5	29,915	0.03%
2022/06/09	4.1	540.74	0	0.00	541.00	4.1	30,121	0.01%
2022/06/08	1.2	543.94	2	541.52	544.00	-0.9	30,495	0.00%
2022/06/07	4.9	535.21	5	534.00	535.00	-0.1	30,939	0.00%
2022/06/06	4.4	540.81	9.3	539.44	540.00	-4.9	31,482	-0.02%
2022/06/02	2.8	541.57	0.3	542.78	540.00	2.5	32,503	0.01%
2022/06/01	7.8	550.30	4.7	552.23	549.00	3	33,586	0.01%
2022/05/31	1.2	542.44	13	550.23	560.00	-11.8	34,031	-0.03%
2022/05/30	2.4	537.92	12.1	542.18	547.00	-9.7	33,392	-0.03%
2022/05/27	0.2	527.95	6.5	525.60	530.00	-6.3	33,493	-0.02%
2022/05/26	12.9	517.10	0.2	517.73	514.00	12.7	34,140	0.04%
2022/05/25	2.2	520.67	4.1	522.25	524.00	-1.9	35,151	-0.01%
2022/05/24	11.2	524.10	0	528.00	520.00	11.2	36,006	0.03%
2022/05/23	4.1	531.93	4	529.77	528.00	0.1	36,242	0.00%
2022/05/20	1.6	526.61	1.2	526.37	530.00	0.3	36,525	0.00%
2022/05/19	5	522.69	4.2	523.52	522.00	0.8	36,544	0.00%
2022/05/18	7.6	538.05	0.2	537.95	538.00	7.4	36,409	0.02%
2022/05/17	2.5	526.39	5.7	527.88	530.00	-3.3	36,201	-0.01%
2022/05/16	1.2	520.00	7.1	521.56	520.00	-5.9	36,213	-0.02%
2022/05/13	4.7	510.42	13.4	510.66	511.00	-8.7	36,226	-0.02%
2022/05/12	17	511.94	0.1	515.00	505.00	16.9	36,205	0.05%
2022/05/11	7.4	522.21	14.3	524.17	521.00	-6.8	36,111	-0.02%
2022/05/10	16.2	508.07	10	508.01	518.00	6.2	36,236	0.02%
2022/05/09	7.6	520.88	4.8	522.25	520.00	2.8	36,043	0.01%
2022/05/06	14.2	529.55	0.3	530.00	528.00	13.9	36,311	0.04%
2022/05/05	2.8	541.46	6.2	542.00	542.00	-3.4	36,719	-0.01%
2022/05/04	5.6	532.85	2.2	536.00	534.00	3.4	36,878	0.01%
2022/05/03	1.6	532.64	4.3	536.95	531.00	-2.7	37,474	-0.01%
2022/04/29	3.1	539.62	7.6	539.28	538.00	-4.5	37,822	-0.01%
2022/04/28	9.3	526.20	0.1	526.27	531.00	9.2	38,037	0.02%
2022/04/27	27.6	528.87	8.4	529.55	526.00	19.1	38,056	0.05%
2022/04/26	21.2	547.10	3.1	546.72	546.00	18.1	37,799	0.05%
2022/04/25	29.8	548.29	3.7	550.80	547.00	26.1	37,929	0.07%
2022/04/22	15.9	557.86	1	558.00	558.00	14.9	38,201	0.04%
2022/04/21	3.7	568.01	0.1	570.00	565.00	3.6	39,298	0.01%
2022/04/20	4.5	567.80	2	567.00	570.00	2.5	39,626	0.01%
2022/04/19	2.2	565.08	0	0.00	565.00	2.2	39,813	0.01%
2022/04/18	3.3	562.74	1.1	563.05	561.00	2.2	40,089	0.01%
2022/04/15	12.4	562.70	2.9	563.83	562.00	9.5	40,464	0.02%
2022/04/14	4.1	575.02	1.2	575.84	573.00	2.9	40,632	0.01%
2022/04/13	3.8	571.31	21.4	573.68	573.00	-17.6	41,201	-0.04%
2022/04/12	16.9	558.05	0.2	559.50	557.00	16.7	41,763	0.04%
2022/04/11	15.9	560.62	2.8	559.58	558.00	13.1	42,575	0.03%
2022/04/08	10.1	567.66	1	566.10	567.00	9.1	43,114	0.02%
2022/04/07	19.5	570.08	1.8	570.00	566.00	17.7	42,975	0.04%
2022/04/06	7.9	577.64	1.3	580.23	578.00	6.6	42,670	0.02%
2022/04/01	11	585.40	2	587.00	589.00	9	42,608	0.02%
2022/03/31	0	597.14	2.2	597.78	597.00	-2.2	42,383	-0.01%
2022/03/30	2	598.99	15.9	599.00	600.00	-13.9	42,190	-0.03%
2022/03/29	1.1	587.88	0.7	588.76	589.00	0.5	41,780	0.00%
2022/03/28	6	582.35	1.9	583.32	584.00	4.1	41,696	0.01%
2022/03/25	1	595.99	7.5	596.86	598.00	-6.4	41,541	-0.02%
2022/03/24	0.3	586.85	0	589.25	591.00	0.2	41,462	0.00%
2022/03/23	1.2	588.96	6	589.67	590.00	-4.8	41,530	-0.01%
2022/03/22	4.3	582.14	3.1	582.32	583.00	1.2	41,462	0.00%
2022/03/21	2.3	587.09	21.4	587.45	586.00	-19.1	41,489	-0.05%
2022/03/18	2.2	578.24	2.2	578.18	581.00	0	41,509	0.00%
2022/03/17	3.2	580.39	36	578.63	582.00	-32.7	41,034	-0.08%
2022/03/16	26.4	557.49	2.3	559.88	558.00	24.1	40,193	0.06%
2022/03/15	77.4	559.40	5.9	558.59	558.00	71.5	39,654	0.18%
2022/03/14	9.4	573.92	1.2	574.05	572.00	8.2	38,771	0.02%
2022/03/11	21.6	577.00	1	579.94	575.00	20.6	38,519	0.05%
2022/03/10	11.6	587.82	13	587.31	587.00	-1.4	38,267	0.00%
2022/03/09	25.7	569.98	6.2	569.56	568.00	19.5	37,892	0.05%
2022/03/08	72.8	566.10	4.4	564.14	563.00	68.4	37,776	0.18%
2022/03/07	69.6	577.75	16.4	578.70	576.00	53.2	36,818	0.14%
2022/03/04	22.3	595.16	5	595.60	595.00	17.3	36,413	0.05%
2022/03/03	18.7	602.84	1	602.00	602.00	17.7	35,872	0.05%
2022/03/02	14.1	601.95	3	603.33	601.00	11.1	35,752	0.03%
2022/03/01	29.9	603.95	10	607.80	604.00	19.9	35,275	0.06%
2022/02/25	44.6	604.58	3.2	605.45	604.00	41.4	34,503	0.12%
2022/02/24	61.6	614.12	2	614.00	604.00	59.6	33,345	0.18%
2022/02/23	30	625.26	1.1	627.91	625.00	28.9	32,459	0.09%
2022/02/22	14.5	627.02	4.8	626.21	627.00	9.7	32,519	0.03%
2022/02/21	10.8	633.10	0	0.00	632.00	10.8	32,286	0.03%
2022/02/18	8.7	637.75	0	0.00	637.00	8.7	32,218	0.03%
2022/02/17	3.2	644.99	0	646.00	645.00	3.2	32,220	0.01%
2022/02/16	5.6	644.47	6.3	644.95	646.00	-0.7	32,177	0.00%
2022/02/15	9.9	634.05	1	634.00	633.00	8.9	32,021	0.03%
2022/02/14	2.7	637.52	2.3	638.00	637.00	0.4	31,963	0.00%
2022/02/11	3.2	644.35	3.1	646.41	650.00	0	31,766	0.00%
2022/02/10	1	638.00	12.4	645.37	649.00	-11.4	31,980	-0.04%
2022/02/09	8.5	632.92	1	632.00	633.00	7.5	31,733	0.02%
2022/02/08	5.3	635.26	0	0.00	628.00	5.3	31,787	0.02%
2022/02/07	7.7	634.43	6.6	637.66	635.00	1.2	31,425	0.00%
2022/01/26	15.6	636.49	3.4	636.54	636.00	12.2	30,649	0.04%
2022/01/25	21.9	640.53	5.2	639.28	641.00	16.7	30,403	0.05%
2022/01/24	3.5	646.16	4.8	649.06	653.00	-1.3	29,800	0.00%
2022/01/21	24.5	642.07	4.3	641.92	641.00	20.2	29,444	0.07%
2022/01/20	4.7	649.01	0.6	650.14	651.00	4.1	28,894	0.01%
2022/01/19	4.4	653.52	6.1	655.79	654.00	-1.7	28,369	-0.01%
2022/01/18	19.8	669.34	2.1	674.10	662.00	17.7	28,030	0.06%
2022/01/17	2.5	680.34	13.5	683.33	683.00	-10.9	27,585	-0.04%
2022/01/14	3.2	668.72	29.3	670.05	672.00	-26.1	26,825	-0.10%
2022/01/13	3.3	658.81	15.4	658.94	661.00	-12	25,511	-0.05%
2022/01/12	5.3	654.72	16.4	655.93	660.00	-11.1	25,150	-0.04%
2022/01/11	2	641.01	4.5	645.46	651.00	-2.5	24,793	-0.01%
2022/01/10	3	632.97	2.6	643.77	643.00	0.5	24,559	0.00%
2022/01/07	10.8	635.00	6.4	636.43	634.00	4.3	24,807	0.02%
2022/01/06	10.2	640.37	3.1	640.38	644.00	7.1	24,402	0.03%
2022/01/05	12.2	655.83	8.6	656.72	650.00	3.6	23,830	0.02%
2022/01/04	4.5	648.43	47.1	650.22	656.00	-42.6	23,113	-0.18%
2022/01/03	5.1	628.24	48.7	628.28	631.00	-43.6	22,096	-0.20%
2021/12/30	3.2	616.92	7.2	617.53	615.00	-4	21,411	-0.02%
2021/12/29	3	615.17	16.9	617.28	616.00	-13.9	21,625	-0.06%
2021/12/28	1	613.00	19	613.68	615.00	-18	21,780	-0.08%
2021/12/27	1.8	607.22	8.3	608.83	606.00	-6.5	21,565	-0.03%
2021/12/24	0.2	604.71	21.2	607.16	604.00	-21	21,905	-0.10%
2021/12/23	1.1	604.82	4	606.00	606.00	-2.9	22,229	-0.01%
2021/12/22	1	599.00	0	0.00	600.00	1	22,772	0.00%
2021/12/21	1.8	597.65	1	600.00	597.00	0.8	22,887	0.00%
2021/12/20	15	601.30	0	0.00	598.00	15	22,928	0.07%
2021/12/17	0.3	601.67	5.4	606.74	607.00	-5.1	22,850	-0.02%
2021/12/16	0.1	603.00	22	602.64	605.00	-21.9	22,810	-0.10%
2021/12/15	3.5	597.67	0	600.00	600.00	3.5	23,123	0.02%
2021/12/14	15.2	597.51	1	598.02	599.00	14.2	23,438	0.06%
2021/12/13	13.7	602.78	11.1	608.62	601.00	2.6	23,437	0.01%
2021/12/10	2.2	603.10	2	606.00	605.00	0.2	23,532	0.00%
2021/12/09	1.2	603.83	3.1	603.32	608.00	-1.9	23,598	-0.01%
2021/12/08	12.2	604.69	12.3	613.34	602.00	-0.1	23,667	0.00%
2021/12/07	13.7	599.10	3	601.33	607.00	10.7	23,591	0.05%
2021/12/06	18.3	601.47	1	607.95	600.00	17.3	23,593	0.07%
2021/12/03	1.1	607.20	7	610.14	608.00	-5.9	23,830	-0.02%
2021/12/02	0	0.00	30.7	609.49	615.00	-30.7	23,887	-0.13%
2021/12/01	11	599.45	5	600.20	600.00	6	24,062	0.02%
2021/11/30	13.4	594.01	1.7	594.82	596.00	11.7	24,563	0.05%
2021/11/29	20.1	596.73	2.1	594.90	593.00	18	23,931	0.08%
2021/11/26	9.4	595.56	1.2	593.28	596.00	8.2	24,042	0.03%
2021/11/25	4.4	602.54	1.4	603.73	603.00	3	24,477	0.01%
2021/11/24	4.4	605.85	0.4	605.75	603.00	4	24,888	0.02%
2021/11/23	0	611.67	0	611.00	612.00	0	24,999	0.00%
2021/11/22	1.1	617.72	2.6	616.00	615.00	-1.5	25,405	-0.01%
2021/11/19	1	618.00	22.4	620.25	618.00	-21.4	25,525	-0.08%
2021/11/18	0	0.00	1.2	610.87	613.00	-1.2	25,347	0.00%
2021/11/17	12.1	608.59	13.1	614.05	610.00	-1	25,574	0.00%
2021/11/16	0	0.00	6.4	610.93	610.00	-6.4	26,005	-0.02%
2021/11/15	0.1	608.00	3.1	608.65	608.00	-3.1	26,303	-0.01%
2021/11/12	5	604.40	1.2	608.83	604.00	3.8	26,772	0.01%
2021/11/11	3.3	602.61	5	603.80	606.00	-1.7	27,033	-0.01%
2021/11/10	0.1	608.00	10.3	609.86	612.00	-10.2	27,047	-0.04%
2021/11/09	0.2	610.00	25.6	612.46	611.00	-25.4	27,155	-0.09%
2021/11/08	2	600.50	8	601.74	602.00	-6	26,754	-0.02%
2021/11/05	2.1	595.95	16	597.89	600.00	-13.9	26,758	-0.05%
2021/11/04	9.3	586.07	1.1	586.11	587.00	8.2	26,490	0.03%
2021/11/03	0	592.00	0	0.00	592.00	0	26,481	0.00%
2021/11/02	1.1	591.00	3.1	592.62	592.00	-2	26,538	-0.01%
2021/11/01	3.2	590.68	0	0.00	590.00	3.2	26,537	0.01%
2021/10/29	3.2	590.03	0	0.00	590.00	3.2	26,607	0.01%
2021/10/28	2.2	594.03	0	0.00	595.00	2.2	26,557	0.01%
2021/10/27	0.1	595.00	1	597.98	599.00	-0.9	26,672	0.00%
2021/10/26	2.1	594.48	0.1	597.09	599.00	2	26,739	0.01%
2021/10/25	0.2	593.00	1	592.02	593.00	-0.8	26,792	0.00%
2021/10/22	2	598.50	158	595.62	600.00	-156	27,115	-0.58%	大賣/鉅額交易
2021/10/21	3.1	599.87	6.1	602.64	596.00	-3	27,178	-0.01%
2021/10/20	2.5	600.96	66.4	600.92	598.00	-63.9	27,268	-0.23%
2021/10/19	1	598.00	8.2	598.69	600.00	-7.2	27,250	-0.03%
2021/10/18	8.1	598.72	9.2	600.43	590.00	-1.2	27,394	0.00%
2021/10/15	4	596.75	35.2	595.65	600.00	-31.2	27,505	-0.11%
2021/10/14	0.2	575.24	6.1	574.18	573.00	-5.9	26,875	-0.02%
2021/10/13	3	571.00	1.1	571.09	571.00	1.9	27,320	0.01%
2021/10/12	6.3	567.41	2.1	569.22	575.00	4.1	27,970	0.01%
2021/10/08	5.4	578.71	5	577.79	575.00	0.4	27,894	0.00%
2021/10/07	4.1	578.03	5.1	578.03	580.00	-0.9	28,229	0.00%
2021/10/06	3.3	567.74	1.1	570.86	571.00	2.2	28,639	0.01%
2021/10/05	26.3	563.10	1	561.00	572.00	25.3	28,619	0.09%
2021/10/04	203.5	571.48	2.1	571.60	572.00	201.3	28,539	0.71%	大買/鉅額交易
2021/10/01	13.9	573.38	2.3	573.65	574.00	11.6	28,542	0.04%
2021/09/30	7.9	579.13	1	584.00	580.00	6.9	28,214	0.02%
2021/09/29	46.8	579.45	1	580.01	580.00	45.8	27,922	0.16%
2021/09/28	1.1	593.15	1	594.00	594.00	0.1	27,582	0.00%
2021/09/27	2.1	597.42	1	601.87	602.00	1.1	27,608	0.00%
2021/09/24	1	595.02	2	596.44	598.00	-1	27,588	0.00%
2021/09/23	5	590.21	1	590.00	588.00	4	27,724	0.01%
2021/09/22	20.1	586.07	2.2	585.70	586.00	17.9	27,840	0.06%
2021/09/17	2.1	606.89	5.4	605.77	600.00	-3.3	27,413	-0.01%
2021/09/16	16.6	602.06	2	602.00	600.00	14.6	27,048	0.05%
2021/09/15	12.7	609.01	1.9	609.53	607.00	10.8	26,949	0.04%
2021/09/14	2	614.49	1	613.03	613.00	1	27,131	0.00%
2021/09/13	5.4	614.93	0	0.00	615.00	5.4	27,354	0.02%
2021/09/10	3	617.00	1.4	619.97	622.00	1.6	27,838	0.01%
2021/09/09	3.5	610.42	13.4	613.56	619.00	-9.9	28,111	-0.04%
2021/09/08	11.3	617.36	2.3	619.17	619.00	9	28,180	0.03%
2021/09/07	8.7	625.47	10.2	625.31	623.00	-1.5	27,980	-0.01%
2021/09/06	2.8	625.98	31.9	628.22	631.00	-29.2	27,971	-0.10%
2021/09/03	4.3	616.21	55.4	616.56	620.00	-51.1	27,449	-0.19%
2021/09/02	1.3	611.45	6.2	611.99	607.00	-4.9	27,066	-0.02%
2021/09/01	3.7	610.73	10.4	611.95	613.00	-6.7	26,999	-0.02%
2021/08/31	1.1	612.56	35.9	605.57	614.00	-34.7	26,721	-0.13%
2021/08/30	0.9	599.00	25.6	601.49	605.00	-24.6	26,128	-0.09%
2021/08/27	0	0.00	10.4	597.59	599.00	-10.4	25,782	-0.04%
2021/08/26	20.2	600.19	19.6	600.47	594.00	0.6	25,682	0.00%
2021/08/25	1	583.00	8	582.22	585.00	-7	25,316	-0.03%
2021/08/24	2.6	572.96	4.3	574.16	572.00	-1.7	25,155	-0.01%
2021/08/23	2.2	568.05	17.3	568.25	566.00	-15.1	25,251	-0.06%
2021/08/20	11.3	556.52	4	556.01	552.00	7.3	25,175	0.03%
2021/08/19	17.1	565.12	0	0.00	559.00	17.1	25,451	0.07%
2021/08/18	33.4	571.61	1.4	569.00	574.00	32	25,116	0.13%
2021/08/17	3.4	579.74	6	580.00	580.00	-2.6	24,938	-0.01%
2021/08/16	3.2	581.34	4	582.24	584.00	-0.8	24,674	0.00%
2021/08/13	12.6	579.96	0	0.00	581.00	12.6	24,808	0.05%
2021/08/12	6.1	585.67	4	585.75	586.00	2.1	24,928	0.01%
2021/08/11	3.1	586.00	2	588.50	590.00	1.1	25,152	0.00%
2021/08/10	10.1	591.00	1	592.00	591.00	9.1	25,546	0.04%
2021/08/09	7.3	585.94	8	590.50	595.00	-0.7	26,196	0.00%
2021/08/06	0.2	589.79	10	590.50	591.00	-9.8	26,530	-0.04%
2021/08/05	0.1	596.00	5.4	596.71	596.00	-5.3	27,414	-0.02%
2021/08/04	3	596.00	12.8	596.01	596.00	-9.8	29,354	-0.03%
2021/08/03	0	0.00	12.1	592.33	594.00	-12.1	30,002	-0.04%
2021/08/02	0.3	581.45	18.8	585.95	590.00	-18.4	29,962	-0.06%
2021/07/30	1.3	581.08	1	581.00	580.00	0.3	30,038	0.00%
2021/07/29	2.3	579.51	5	580.60	583.00	-2.7	30,233	-0.01%
2021/07/28	27.1	575.27	1.1	574.64	579.00	26	30,333	0.09%
2021/07/27	3.2	580.44	2.1	581.53	580.00	1.1	30,401	0.00%
2021/07/26	10.5	582.23	5.1	585.92	580.00	5.4	30,799	0.02%
2021/07/23	4.6	585.95	1	584.00	585.00	3.6	30,969	0.01%
2021/07/22	3.1	590.94	11	591.65	591.00	-7.9	31,114	-0.03%
2021/07/21	3.2	583.29	3.2	582.69	585.00	0	31,118	0.00%
2021/07/20	7.4	580.74	4	581.75	581.00	3.4	31,202	0.01%
2021/07/19	28.5	581.37	15	583.00	582.00	13.5	31,407	0.04%
2021/07/16	33.1	591.20	2.1	590.10	589.00	31	31,294	0.10%
2021/07/15	3.2	611.54	6.4	611.66	614.00	-3.3	30,968	-0.01%
2021/07/14	5.4	611.07	17.5	613.00	613.00	-12.1	31,179	-0.04%
2021/07/13	1.9	603.43	36.4	604.02	607.00	-34.5	30,943	-0.11%
2021/07/12	2.1	592.14	14.3	594.56	593.00	-12.2	30,876	-0.04%
2021/07/09	13.9	582.31	0	584.00	584.00	13.9	30,911	0.05%
2021/07/08	10.4	589.31	1.3	589.32	588.00	9.2	30,928	0.03%
2021/07/07	1.3	590.91	0.9	591.00	594.00	0.5	31,008	0.00%
2021/07/06	1.3	591.77	0	591.00	592.00	1.3	31,101	0.00%
2021/07/05	4	593.49	9.7	594.47	591.00	-5.7	31,340	-0.02%
2021/07/02	3.3	588.78	1	589.00	588.00	2.3	31,258	0.01%
2021/07/01	0.5	592.62	1	593.00	593.00	-0.5	31,362	0.00%
2021/06/30	1.3	597.55	4.7	597.60	595.00	-3.4	31,667	-0.01%
2021/06/29	3.1	594.32	13.8	594.96	595.00	-10.7	31,970	-0.03%
2021/06/28	6	587.26	0	0.00	590.00	6	32,137	0.02%
2021/06/25	3.2	591.93	6	594.16	591.00	-2.9	32,438	-0.01%
2021/06/24	5.5	591.67	4.1	591.29	590.00	1.4	32,754	0.00%
2021/06/23	4	585.55	21.5	592.72	595.00	-17.4	33,092	-0.05%
2021/06/22	6.6	580.27	1.1	582.02	578.00	5.5	33,647	0.02%
2021/06/21	31.2	585.65	13.3	585.95	583.00	17.9	34,968	0.05%
2021/06/18	9.6	602.06	0	604.17	603.00	9.6	34,720	0.03%
2021/06/17	4.8	600.82	4.5	601.38	606.00	0.3	34,743	0.00%
2021/06/16	1.8	606.04	0	606.67	605.00	1.8	35,540	0.01%
2021/06/15	4.1	607.02	9.7	608.36	609.00	-5.6	35,598	-0.02%
2021/06/11	1.7	601.18	19.5	601.90	602.00	-17.8	35,823	-0.05%
2021/06/10	2.1	592.14	13.4	594.54	599.00	-11.3	36,035	-0.03%
2021/06/09	5.1	584.56	3.3	584.39	586.00	1.9	36,016	0.01%
2021/06/08	0.2	591.54	0.1	592.09	589.00	0.1	36,234	0.00%
2021/06/07	5.2	590.15	2.4	590.83	592.00	2.8	36,918	0.01%
2021/06/04	1.6	591.73	3.1	592.04	595.00	-1.5	37,301	0.00%
2021/06/03	18	597.28	5.3	599.12	596.00	12.8	38,183	0.03%
2021/06/02	0.6	595.44	3	597.33	595.00	-2.4	38,551	-0.01%
2021/06/01	5	596.80	5.4	597.46	598.00	-0.4	39,517	0.00%
2021/05/31	3	593.00	19.1	595.26	597.00	-16.1	40,346	-0.04%
2021/05/28	3.2	588.59	12	588.26	590.00	-8.8	40,639	-0.02%
2021/05/27	17.3	576.19	5	580.59	582.00	12.3	41,053	0.03%
2021/05/26	4.1	584.51	4.1	584.24	585.00	0	41,879	0.00%
2021/05/25	6.3	575.84	26	580.96	583.00	-19.7	42,287	-0.05%
2021/05/24	13.5	567.64	12.1	569.75	568.00	1.4	42,837	0.00%
2021/05/21	11.8	571.29	11.8	571.45	573.00	0	43,410	0.00%
2021/05/20	5.6	563.55	5.1	567.92	567.00	0.5	43,561	0.00%
2021/05/19	4.3	569.99	10.6	567.19	567.00	-6.3	43,903	-0.01%
2021/05/18	18.2	565.72	22.2	564.04	572.00	-4	44,304	-0.01%
2021/05/17	22.9	547.79	26.5	549.11	549.00	-3.6	45,369	-0.01%
2021/05/14	14.3	556.27	8.1	556.38	557.00	6.1	45,319	0.01%
2021/05/13	47.3	551.58	38.1	554.40	547.00	9.2	45,467	0.02%
2021/05/12	80.2	559.13	115.1	560.26	560.00	-35	45,166	-0.08%	大賣/
2021/05/11	63.2	574.18	37.4	577.35	571.00	25.8	44,280	0.06%
2021/05/10	5.4	589.90	1	589.00	589.00	4.4	44,416	0.01%
2021/05/07	4.4	598.17	10.3	596.94	599.00	-6	45,584	-0.01%
2021/05/06	3.4	583.77	12	585.84	587.00	-8.6	46,722	-0.02%
2021/05/05	13.2	586.34	2	590.00	585.00	11.2	47,208	0.02%
2021/05/04	9.7	587.87	9.1	588.57	591.00	0.7	48,387	0.00%
2021/05/03	23.5	590.99	18.3	592.71	588.00	5.2	49,264	0.01%
2021/04/29	2.3	603.28	5.1	603.54	600.00	-2.9	50,651	-0.01%
2021/04/28	4.4	602.20	3	602.34	602.00	1.4	51,603	0.00%
2021/04/27	2.3	607.05	8.3	607.74	610.00	-6	52,569	-0.01%
2021/04/26	1	605.99	8	607.67	610.00	-7	52,974	-0.01%
2021/04/23	5.1	598.35	6	598.26	602.00	-0.9	53,221	0.00%
2021/04/22	6.4	594.73	5.1	592.67	591.00	1.3	54,289	0.00%
2021/04/21	25.9	595.32	2.5	595.20	592.00	23.4	54,977	0.04%
2021/04/20	21.1	598.87	4.6	599.13	602.00	16.5	55,381	0.03%
2021/04/19	9.7	605.20	3	603.33	603.00	6.7	55,639	0.01%
2021/04/16	36.9	606.42	2.4	609.53	610.00	34.6	56,050	0.06%
2021/04/15	2.5	611.39	25.6	616.40	619.00	-23.1	56,233	-0.04%
2021/04/14	10.5	603.77	258.3	603.58	612.00	-247.8	56,528	-0.44%	大賣/鉅額交易
2021/04/13	4.7	607.97	11.7	610.41	605.00	-7	56,911	-0.01%
2021/04/12	7.9	607.23	2.2	607.28	605.00	5.7	57,051	0.01%
2021/04/09	5.1	611.59	4.2	610.63	610.00	0.9	57,321	0.00%
2021/04/08	23.3	606.15	9.8	610.02	613.00	13.5	57,365	0.02%
2021/04/07	3.3	610.21	5	611.00	610.00	-1.7	57,737	0.00%
2021/04/06	9.5	610.84	33.6	611.30	610.00	-24.1	57,660	-0.04%
2021/04/01	3.1	596.90	36.7	598.77	602.00	-33.5	57,368	-0.06%
2021/03/31	16.2	589.61	5.3	589.38	587.00	10.9	56,856	0.02%
2021/03/30	9.3	594.93	0.1	597.00	597.00	9.2	56,461	0.02%
2021/03/29	6.3	598.49	13.3	599.62	599.00	-7.1	56,211	-0.01%
2021/03/26	6.5	586.60	18.3	588.40	590.00	-11.8	55,953	-0.02%
2021/03/25	23.5	574.77	72.1	574.58	575.00	-48.6	55,920	-0.09%
2021/03/24	128.5	578.66	4.4	578.97	576.00	124.1	55,457	0.22%	大買/鉅額交易
2021/03/23	4.8	597.42	6	595.17	594.00	-1.2	54,309	0.00%
2021/03/22	14.2	591.17	10.1	590.10	593.00	4.1	54,686	0.01%
2021/03/19	25.3	593.02	8	593.25	591.00	17.3	54,782	0.03%
2021/03/18	9.9	605.02	0.2	608.00	602.00	9.7	54,107	0.02%
2021/03/17	20.1	606.25	7	604.71	604.00	13.1	54,378	0.02%
2021/03/16	19.5	609.29	8.5	611.59	613.00	11	54,428	0.02%
2021/03/15	5.2	610.01	5	611.60	611.00	0.2	54,533	0.00%
2021/03/12	9.2	614.44	15.2	613.76	614.00	-6	54,756	-0.01%
2021/03/11	11.4	606.60	26.6	609.23	609.00	-15.2	54,940	-0.03%
2021/03/10	12.5	596.84	8.1	599.63	597.00	4.4	54,886	0.01%
2021/03/09	24.5	589.79	45	591.96	595.00	-20.5	54,812	-0.04%
2021/03/08	18.3	602.86	24.1	607.07	598.00	-5.8	54,509	-0.01%
2021/03/05	67.3	597.32	143	589.12	601.00	-75.8	54,407	-0.14%	大賣/
2021/03/04	270.2	604.45	258.5	606.18	601.00	11.7	55,072	0.02%	大買/大賣/
2021/03/03	11.8	613.58	6.3	613.07	622.00	5.5	54,495	0.01%
2021/03/02	96.6	615.87	92	617.99	609.00	4.6	54,173	0.01%
2021/02/26	139	611.63	63.1	615.14	606.00	75.9	53,964	0.14%	大買/
2021/02/25	13.6	630.84	9.3	633.94	635.00	4.3	52,692	0.01%
2021/02/24	116.6	628.59	87	629.99	625.00	29.6	52,607	0.06%	大買/
2021/02/23	21.8	638.92	15.3	635.76	641.00	6.6	52,044	0.01%
2021/02/22	11.8	654.64	3.1	657.59	650.00	8.6	51,947	0.02%
2021/02/19	136.3	654.13	11.5	651.52	652.00	124.8	52,176	0.24%	大買/鉅額交易
2021/02/18	2.8	662.07	87.2	660.01	660.00	-84.4	52,545	-0.16%
2021/02/17	13.7	664.16	69.1	665.28	663.00	-55.4	53,026	-0.10%
2021/02/05	194.2	635.30	195.6	636.93	632.00	-1.3	51,751	0.00%	大買/大賣/
2021/02/04	107.7	623.33	96.1	625.39	627.00	11.6	51,532	0.02%	大買/
2021/02/03	123.5	634.89	102.3	635.88	630.00	21.2	51,372	0.04%	大買/大賣/
2021/02/02	12.5	629.21	16.8	632.41	632.00	-4.3	51,141	-0.01%
2021/02/01	7.9	601.05	16.3	599.70	611.00	-8.4	50,489	-0.02%
2021/01/29	33.1	601.95	9.7	605.19	591.00	23.4	49,869	0.05%
2021/01/28	120.6	600.16	97.1	601.86	601.00	23.5	48,943	0.05%	大買/
2021/01/27	104.5	615.50	91.1	616.87	615.00	13.4	47,962	0.03%	大買/
2021/01/26	144.5	620.50	116.7	618.96	617.00	27.8	47,470	0.06%	大買/大賣/
2021/01/25	35.7	634.27	12	633.98	633.00	23.8	46,362	0.05%
2021/01/22	109.6	656.61	55.2	659.82	649.00	54.4	45,606	0.12%	大買/
2021/01/21	34.7	660.59	31.8	663.04	673.00	2.9	44,212	0.01%
2021/01/20	46.4	641.65	33.1	643.97	647.00	13.3	43,140	0.03%
2021/01/19	11.1	622.14	14.5	622.19	627.00	-3.5	42,109	-0.01%
2021/01/18	28.6	602.90	18.2	603.26	607.00	10.4	41,518	0.03%
2021/01/15	27.8	611.17	28.6	613.15	601.00	-0.8	41,069	0.00%
2021/01/14	53.8	592.53	21	595.13	592.00	32.8	39,930	0.08%
2021/01/13	13	599.46	15.3	598.03	605.00	-2.3	39,145	-0.01%
2021/01/12	45.7	588.77	34	589.53	591.00	11.7	38,521	0.03%
2021/01/11	37.9	577.38	18.5	579.03	584.00	19.4	38,259	0.05%
2021/01/08	33.5	575.23	36.6	578.05	580.00	-3.1	38,224	-0.01%
2021/01/07	26.7	563.89	48.2	562.76	565.00	-21.6	38,028	-0.06%
2021/01/06	23.4	549.17	19.1	549.80	549.00	4.3	37,855	0.01%
2021/01/05	11.1	538.19	4.3	538.33	542.00	6.8	37,732	0.02%
2021/01/04	9.2	533.38	11.4	535.87	536.00	-2.3	38,236	-0.01%
2020/12/31	6.3	526.48	16	527.94	530.00	-9.7	38,602	-0.03%
2020/12/30	3.1	518.68	42.1	519.84	525.00	-39	38,818	-0.10%
2020/12/29	42	513.21	39.2	515.41	515.00	2.8	38,642	0.01%
2020/12/28	2.1	512.10	4	514.75	515.00	-1.9	38,859	0.00%
2020/12/25	10.4	512.98	2	515.00	511.00	8.4	38,996	0.02%
2020/12/24	1	510.04	0	0.00	510.00	1	39,326	0.00%
2020/12/23	11.2	509.02	10	509.40	509.00	1.2	39,646	0.00%
2020/12/22	96.7	509.25	88	511.11	509.00	8.7	39,989	0.02%
2020/12/21	3	512.01	7.7	514.18	516.00	-4.7	40,943	-0.01%
2020/12/18	6	508.33	7.6	509.36	510.00	-1.6	41,123	0.00%
2020/12/17	8.9	509.96	2.5	512.60	508.00	6.4	41,059	0.02%
2020/12/16	21.1	511.74	11.5	513.22	512.00	9.6	41,077	0.02%
2020/12/15	43.6	505.99	21.6	507.54	504.00	22	41,083	0.05%
2020/12/14	48.2	509.17	36.1	511.15	508.00	12.1	41,120	0.03%
2020/12/11	14.3	510.09	20.1	508.89	516.00	-5.8	41,686	-0.01%
2020/12/10	58.7	511.86	31	513.47	512.00	27.7	41,575	0.07%
2020/12/09	26.5	520.74	2	522.00	520.00	24.5	41,518	0.06%
2020/12/08	6.9	518.06	20	520.45	524.00	-13.2	41,368	-0.03%
2020/12/07	16.3	511.66	14	511.28	514.00	2.3	41,273	0.01%
2020/12/04	6	501.83	16.4	502.08	503.00	-10.4	41,210	-0.03%
2020/12/03	8	496.88	5.1	498.57	497.00	2.9	40,753	0.01%
2020/12/02	1.6	497.97	32	497.76	499.00	-30.4	40,690	-0.07%
2020/12/01	3.4	488.58	1	486.00	490.00	2.4	40,613	0.01%
2020/11/30	29.7	485.36	1	486.04	480.50	28.7	40,578	0.07%
2020/11/27	10.3	488.68	0	0.00	489.00	10.3	39,162	0.03%
2020/11/26	12	490.09	1	491.00	489.00	11	39,236	0.03%
2020/11/25	18.8	489.70	4	489.25	487.00	14.8	40,109	0.04%
2020/11/24	15.8	494.91	1	495.50	492.00	14.8	40,365	0.04%
2020/11/23	4.3	495.13	7	497.14	496.50	-2.7	40,657	-0.01%
2020/11/20	7.2	487.90	5	488.50	488.00	2.2	40,675	0.01%
2020/11/19	15.3	492.64	1	492.00	490.00	14.3	40,736	0.04%
2020/11/18	2.4	491.50	6.1	495.01	497.00	-3.7	40,806	-0.01%
2020/11/17	27.4	494.23	44.1	494.18	485.50	-16.8	40,662	-0.04%
2020/11/16	33.7	482.02	54.2	477.78	484.00	-20.6	40,705	-0.05%
2020/11/13	5.2	459.99	6	459.33	462.00	-0.8	39,864	0.00%
2020/11/12	3.2	458.80	18.2	460.54	458.00	-15	40,040	-0.04%
2020/11/11	4	452.75	15.2	455.20	457.00	-11.2	39,939	-0.03%
2020/11/10	11.5	451.99	4	454.00	451.00	7.5	39,717	0.02%
2020/11/09	6.1	455.44	12.2	458.46	458.50	-6.1	39,875	-0.02%
2020/11/06	7.2	453.05	10	453.76	452.50	-2.8	40,088	-0.01%
2020/11/05	2	448.74	13	449.23	451.00	-11	40,159	-0.03%
2020/11/04	14.2	448.37	22.3	449.45	450.00	-8.1	40,178	-0.02%
2020/11/03	18.1	440.12	2.1	441.52	441.00	16	40,162	0.04%
2020/11/02	17.4	431.12	3	432.17	435.50	14.4	40,339	0.04%
2020/10/30	20.4	435.42	0	0.00	432.00	20.4	40,567	0.05%
2020/10/29	19.6	437.23	1	439.00	437.00	18.6	40,460	0.05%
2020/10/28	15.3	444.63	1	445.00	444.00	14.3	41,043	0.03%
2020/10/27	9.3	447.03	0	449.00	447.00	9.2	41,462	0.02%
2020/10/26	9.1	450.78	3	450.00	450.00	6.1	42,280	0.01%
2020/10/23	14	453.32	0	0.00	452.00	14	43,453	0.03%
2020/10/22	1	450.00	2	452.00	455.00	-1	45,906	0.00%
2020/10/21	1	453.50	3	452.67	453.00	-2	47,165	0.00%
2020/10/20	11	454.14	0	0.00	451.00	11	48,141	0.02%
2020/10/19	7.3	454.64	8	455.63	457.50	-0.7	48,474	0.00%
2020/10/16	11.1	450.23	8.1	451.31	449.00	3	48,628	0.01%
2020/10/15	13	453.51	2	454.25	453.00	11	48,917	0.02%
2020/10/14	17	458.33	2.5	459.10	459.00	14.5	48,833	0.03%
2020/10/13	30.1	460.50	28	461.73	462.00	2.1	49,248	0.00%
2020/10/12	7	458.86	43.1	459.43	460.00	-36.1	49,622	-0.07%
2020/10/08	4.1	451.04	38.1	451.21	453.00	-34	49,767	-0.07%
2020/10/07	3.2	440.84	23	442.61	443.00	-19.8	49,781	-0.04%
2020/10/06	2	439.00	24.1	440.35	439.50	-22.1	49,865	-0.04%
2020/10/05	8	434.00	19	434.50	432.50	-11	50,282	-0.02%
2020/09/30	3.1	431.90	12	432.46	433.00	-8.9	50,324	-0.02%
2020/09/29	6	430.83	9	432.44	431.00	-3	50,380	-0.01%
2020/09/28	7.1	428.22	9	429.39	431.50	-1.9	50,826	0.00%
2020/09/25	18	423.69	2	425.50	424.00	16	51,210	0.03%
2020/09/24	72.7	425.24	8	425.19	423.00	64.7	51,452	0.13%
2020/09/23	39	434.26	5	433.20	433.50	34	50,700	0.07%
2020/09/22	22	437.66	3.1	439.32	437.00	18.9	50,432	0.04%
2020/09/21	27	443.28	6.3	444.36	440.00	20.7	50,647	0.04%
2020/09/18	16.1	446.75	1	444.00	444.00	15.1	50,933	0.03%
2020/09/17	29.1	450.07	1	450.00	448.50	28.1	50,962	0.06%
2020/09/16	3	458.33	56	458.06	458.00	-53	50,951	-0.10%
2020/09/15	7.1	441.18	23.1	443.22	445.00	-16	50,504	-0.03%
2020/09/14	10	440.50	19	440.82	441.00	-9	50,656	-0.02%
2020/09/11	7	434.14	7	434.79	436.50	0	50,490	0.00%
2020/09/10	0	0.00	23	433.22	435.00	-23	50,494	-0.05%
2020/09/09	24	424.84	2	427.00	427.00	22	50,519	0.04%
2020/09/08	4	429.63	3	431.50	431.00	1	50,694	0.00%
2020/09/07	11	428.72	3	431.00	426.00	8	51,064	0.02%
2020/09/04	17	429.12	11	428.14	429.00	6	51,367	0.01%
2020/09/03	2	436.25	3	438.00	436.00	-1	51,266	0.00%
2020/09/02	12.6	434.67	4	436.38	433.00	8.6	51,290	0.02%
2020/09/01	4	429.38	12	430.75	435.00	-8	51,547	-0.02%
2020/08/31	14	429.32	7	431.29	426.50	7	51,639	0.01%
2020/08/28	24.2	435.60	5	436.30	435.00	19.2	51,059	0.04%
2020/08/27	28	447.16	15	448.10	444.00	13	51,199	0.03%
2020/08/26	15	438.07	13	438.50	442.00	2	50,729	0.00%
2020/08/25	2	434.75	12	434.21	434.50	-10	50,673	-0.02%
2020/08/24	0	0.00	11	430.14	428.00	-11	51,403	-0.02%
2020/08/21	6	421.92	13	424.62	424.50	-7	51,070	-0.01%
2020/08/20	38	417.78	9	417.22	415.00	29	50,767	0.06%
2020/08/19	4	433.13	3.4	431.08	427.50	0.6	50,082	0.00%
2020/08/18	13.5	433.78	26	434.56	433.00	-12.5	50,005	-0.02%
2020/08/17	1	432.50	2	430.75	435.00	-1	49,980	0.00%
2020/08/14	3	426.33	1	426.00	427.00	2	49,928	0.00%
2020/08/13	1	428.00	10	427.20	429.00	-9	50,082	-0.02%
2020/08/12	27	420.85	8	421.81	419.00	19	50,197	0.04%
2020/08/11	25.2	431.99	12	433.79	429.00	13.2	50,744	0.03%
2020/08/10	5	434.30	14	435.96	435.50	-9	50,878	-0.02%
2020/08/07	7.1	430.70	2	431.00	433.00	5.1	50,848	0.01%
2020/08/06	3	434.50	10	435.45	435.00	-7	50,674	-0.01%
2020/08/05	6	429.00	1	429.00	429.00	5	50,858	0.01%
2020/08/04	8	422.38	12	421.88	425.50	-4	50,551	-0.01%
2020/08/03	26	418.13	5	416.90	416.00	21	50,403	0.04%
2020/07/31	13.3	428.37	15	427.70	425.50	-1.7	49,593	0.00%
2020/07/30	8.1	435.50	10	433.75	434.00	-1.9	49,333	0.00%
2020/07/29	10.1	425.83	22.1	423.66	422.00	-12	48,572	-0.02%
2020/07/28	20	447.33	10.7	445.51	435.00	9.3	48,340	0.02%
2020/07/27	14	419.86	32.8	421.20	424.50	-18.8	46,492	-0.04%
2020/07/24	13.2	390.08	24.5	390.01	386.00	-11.3	45,576	-0.02%
2020/07/23	16	381.00	5	381.70	381.50	11	44,756	0.02%
2020/07/22	5	382.80	12.1	383.72	384.00	-7.1	44,645	-0.02%
2020/07/21	53	383.90	28	380.05	383.00	25	44,350	0.06%
2020/07/20	5	366.70	8	368.06	366.00	-3	43,940	-0.01%
2020/07/17	92	367.30	24.3	365.83	367.00	67.7	43,931	0.15%
2020/07/16	9.1	357.19	1	358.00	357.50	8.1	43,861	0.02%
2020/07/15	121	367.18	33.1	364.13	363.00	87.9	43,415	0.20%	大買/
2020/07/14	11	358.37	16.1	359.96	363.50	-5.1	44,130	-0.01%
2020/07/13	25.1	353.30	26	352.27	354.50	-0.9	43,900	0.00%
2020/07/10	5	348.40	71	348.71	348.50	-66	44,021	-0.15%
2020/07/09	3.3	345.30	6	345.67	345.00	-2.7	43,822	-0.01%
2020/07/08	5	341.20	13	341.58	341.00	-8	43,601	-0.02%
2020/07/07	13.2	344.55	22.1	341.17	338.50	-9	43,544	-0.02%
2020/07/06	1.1	336.55	29.2	334.50	338.00	-28.2	43,022	-0.07%
2020/07/03	0	329.00	29	328.90	329.50	-29	42,699	-0.07%
2020/07/02	1.1	318.67	14	320.61	322.00	-13	42,624	-0.03%
2020/07/01	0	0.00	13	317.19	317.50	-13	42,988	-0.03%
2020/06/30	6	312.08	13.5	312.33	313.00	-7.5	43,237	-0.02%
2020/06/29	32	311.47	6	313.75	312.00	26	43,234	0.06%
2020/06/24	1	317.50	9	318.83	317.50	-8	43,110	-0.02%
2020/06/23	1	314.00	2	315.00	315.00	-1	43,353	0.00%
2020/06/22	11	313.50	2	314.00	312.00	9	43,544	0.02%
2020/06/19	5	312.90	0	0.00	314.50	5	44,245	0.01%
2020/06/18	3	314.33	0	0.00	314.50	3	44,808	0.01%
2020/06/17	7.1	315.44	1	314.50	315.00	6.1	45,596	0.01%
2020/06/16	2	315.50	10	315.40	315.00	-8	47,647	-0.02%
2020/06/15	30	312.17	3	312.83	309.50	27	49,714	0.05%
2020/06/12	9	315.56	10	315.90	316.00	-1	50,819	0.00%
2020/06/11	10	323.35	16.8	321.66	320.50	-6.8	52,072	-0.01%
2020/06/10	3.1	321.21	17.2	321.89	322.50	-14.1	52,966	-0.03%
2020/06/09	7	316.14	15	317.60	319.00	-8	54,797	-0.01%
2020/06/08	9	317.22	16	317.28	318.00	-7	56,080	-0.01%
2020/06/05	18	309.14	20	309.43	311.50	-2	56,277	0.00%
2020/06/04	4.1	305.02	12	305.04	306.00	-7.9	56,760	-0.01%
2020/06/03	13	300.35	47	299.77	301.00	-34	57,448	-0.06%
2020/06/02	1	296.50	4.9	296.80	296.50	-3.9	57,219	-0.01%
2020/06/01	2	295.75	6	295.42	295.50	-4	57,437	-0.01%
2020/05/29	18.1	290.88	2	291.75	292.00	16.1	57,556	0.03%
2020/05/28	4	295.38	5	296.40	294.00	-1	57,055	0.00%
2020/05/27	1.2	296.17	6	297.00	296.50	-4.8	57,910	-0.01%
2020/05/26	0	0.00	16	296.38	295.50	-16	58,540	-0.03%
2020/05/25	7	290.57	0	0.00	292.00	7	58,984	0.01%
2020/05/22	15	292.17	22	291.48	292.00	-7	59,140	-0.01%
2020/05/21	2	297.00	9	296.78	297.50	-7	59,165	-0.01%
2020/05/20	7	292.07	13.5	292.28	294.00	-6.5	59,029	-0.01%
2020/05/19	34	292.99	3	292.17	291.50	31	58,934	0.05%
2020/05/18	46	291.30	13.5	291.50	290.00	32.5	58,727	0.06%
2020/05/15	6	297.25	18	296.83	298.00	-12	58,342	-0.02%
2020/05/14	12	293.46	33	293.35	293.00	-21	57,899	-0.04%
2020/05/13	10	294.15	3.4	296.08	297.00	6.6	57,612	0.01%
2020/05/12	23	296.50	3	296.17	295.00	20	57,555	0.03%
2020/05/11	6	300.17	25	300.48	301.00	-19	57,315	-0.03%
2020/05/08	6	297.58	4	298.50	297.50	2	57,295	0.00%
2020/05/07	17	298.50	16	297.25	297.50	1	57,269	0.00%
2020/05/06	5	294.70	5	293.20	296.00	0	57,288	0.00%
2020/05/05	11	295.91	1	296.00	295.50	10	57,205	0.02%
2020/05/04	36.1	295.29	1	296.00	295.00	35.1	57,424	0.06%
2020/04/30	34.2	302.95	11	303.68	304.50	23.2	57,096	0.04%
2020/04/29	7	299.57	5	300.40	299.00	2	57,168	0.00%
2020/04/28	3	296.17	1	295.56	296.50	2	57,474	0.00%
2020/04/27	4	298.00	5	298.00	298.00	-1	58,939	0.00%
2020/04/24	2	294.26	0	0.00	294.00	2	58,841	0.00%
2020/04/23	2	297.25	2	299.25	295.50	0	59,274	0.00%
2020/04/22	6	292.33	2	294.50	294.00	4	59,536	0.01%
2020/04/21	18.3	296.20	6	297.58	295.00	12.3	59,623	0.02%
2020/04/20	19.1	304.63	0	0.00	304.00	19.1	59,103	0.03%
2020/04/17	8	304.70	38	303.61	306.50	-30	58,925	-0.05%
2020/04/16	9	285.83	3	286.17	286.50	6	57,438	0.01%
2020/04/15	9.1	287.30	6	287.33	287.50	3.1	57,166	0.01%
2020/04/14	0	0.00	26	284.29	285.00	-26	56,872	-0.05%
2020/04/13	7.4	279.59	0	0.00	278.50	7.4	56,906	0.01%
2020/04/10	17	279.79	3	280.17	279.50	14	57,291	0.02%
2020/04/09	8	286.00	11	285.55	283.00	-3	57,534	-0.01%
2020/04/08	9.5	284.79	30.1	284.67	285.00	-20.6	57,603	-0.04%
2020/04/07	3	281.50	16	282.91	283.00	-13	57,355	-0.02%
2020/04/06	14	271.86	16	273.50	275.50	-2	56,901	0.00%
2020/04/01	12	272.71	11	274.36	271.50	1	56,240	0.00%
2020/03/31	6.8	272.53	16	273.31	274.00	-9.2	55,690	-0.02%
2020/03/30	34.1	264.95	20	265.98	267.50	14.1	55,081	0.03%
2020/03/27	41	280.83	16	277.75	273.00	25	54,487	0.05%
2020/03/26	28	278.16	32	278.98	280.00	-4	53,785	-0.01%
2020/03/25	22	278.05	25	278.34	277.00	-3	54,341	-0.01%
2020/03/24	16	268.94	34	269.85	267.50	-18	53,932	-0.03%
2020/03/23	45	258.31	17	256.74	255.00	28	53,228	0.05%
2020/03/20	29.1	262.10	58	262.34	270.00	-28.9	52,635	-0.05%
2020/03/19	90.6	245.48	40	247.68	248.00	50.6	50,567	0.10%
2020/03/18	66.2	266.36	36	264.42	260.00	30.2	48,859	0.06%
2020/03/17	45	269.28	31	268.98	268.00	14	47,783	0.03%
2020/03/16	52	283.68	19	277.32	276.50	33	46,285	0.07%
2020/03/13	47.1	277.81	52.8	280.10	290.00	-5.7	44,900	-0.01%
2020/03/12	27.7	293.95	37	289.45	294.00	-9.3	42,791	-0.02%
2020/03/11	7.2	307.38	2	306.75	302.00	5.2	41,198	0.01%
2020/03/10	36.1	302.19	20	302.93	307.00	16.1	40,739	0.04%
2020/03/09	40.2	307.17	4	308.25	305.50	36.2	39,966	0.09%
2020/03/06	20	316.45	2	317.75	315.00	18	38,915	0.05%
2020/03/05	4	324.13	10	324.05	323.00	-6	38,459	-0.02%
2020/03/04	25	318.10	24	318.98	320.50	1	38,344	0.00%
2020/03/03	10.2	317.90	7	318.36	317.50	3.2	37,946	0.01%
2020/03/02	50.1	311.14	17	315.18	311.00	33.1	37,427	0.09%
2020/02/27	29.1	317.64	34	318.60	316.00	-4.9	37,785	-0.01%
2020/02/26	33	317.89	1	320.50	318.50	32	37,092	0.09%
2020/02/25	3.3	320.42	4	319.13	322.00	-0.7	36,497	0.00%
2020/02/24	14	320.21	1.3	321.11	320.00	12.7	36,363	0.03%
2020/02/21	4.2	325.04	2	325.00	325.00	2.2	36,043	0.01%
2020/02/20	2.1	328.40	3	327.33	325.50	-0.9	36,190	0.00%
2020/02/19	11.7	325.27	6	324.83	326.50	5.7	36,052	0.02%
2020/02/18	42	324.13	1	323.00	322.00	41	35,887	0.11%
2020/02/17	7	331.64	0	0.00	331.50	7	35,121	0.02%
2020/02/13	3.1	336.00	3	336.33	335.00	0.1	35,169	0.00%
2020/02/12	1	335.50	4	336.00	335.00	-3	35,375	-0.01%
2020/02/11	0	0.00	2	331.75	331.50	-2	35,176	-0.01%
2020/02/10	0	0.00	2	324.50	327.50	-2	35,189	-0.01%
2020/02/07	3	329.00	5	327.80	328.00	-2	35,047	-0.01%
2020/02/06	1	329.50	7	331.14	332.50	-6	35,103	-0.02%
2020/02/05	1	328.00	6	326.92	327.50	-5	35,363	-0.01%
2020/02/04	3	320.67	18.1	322.76	325.00	-15.1	35,255	-0.04%
2020/02/03	15	314.87	7	313.57	315.00	8	35,073	0.02%
2020/01/31	15	321.90	7	321.00	320.00	8	34,623	0.02%
2020/01/30	13	322.11	9.7	321.47	316.50	3.3	34,194	0.01%
2020/01/20	12	333.79	0	0.00	333.00	12	32,441	0.04%
2020/01/17	10	333.75	6	333.00	333.00	4	32,276	0.01%
2020/01/16	22	333.93	1	334.00	334.50	21	31,895	0.07%
2020/01/15	11	340.77	2.1	341.29	340.00	8.9	31,453	0.03%
2020/01/14	13.1	345.62	12	345.04	346.00	1.1	31,096	0.00%
2020/01/13	3	341.50	2	340.50	341.50	1	31,170	0.00%
2020/01/10	0	339.50	3	338.17	339.50	-3	31,411	-0.01%
2020/01/09	1	337.00	0	0.00	337.50	1	31,631	0.00%
2020/01/07	7	330.43	7	329.86	329.50	0	31,785	0.00%
2020/01/06	8	333.19	2	332.00	332.00	6	31,715	0.02%
2020/01/03	2	341.75	7	342.64	339.50	-5	31,540	-0.02%
2020/01/02	0	0.00	6	337.33	339.00	-6	31,430	-0.02%
2019/12/31	7	332.00	0	0.00	331.00	7	31,193	0.02%
2019/12/30	1	338.50	2	337.75	334.50	-1	31,399	0.00%
2019/12/27	2	337.00	0	0.00	338.00	2	31,572	0.01%
2019/12/24	0.1	333.00	1	333.50	332.00	-1	33,269	0.00%
2019/12/23	3.2	331.69	3.4	331.30	334.00	-0.2	33,544	0.00%
2019/12/20	9	330.28	4	330.13	329.00	5	33,452	0.01%
2019/12/19	25.3	337.55	0	0.00	335.00	25.3	32,420	0.08%
2019/12/18	10	343.40	1	342.00	344.50	9	31,724	0.03%
2019/12/17	7.2	339.82	2	343.25	345.00	5.2	31,795	0.02%
2019/12/16	16	336.94	2	337.00	336.00	14	31,536	0.04%
2019/12/13	7	340.50	6	340.17	339.00	1	31,772	0.00%
2019/12/12	3	331.17	8.7	330.11	331.50	-5.7	31,264	-0.02%
2019/12/11	1	314.50	0	0.00	319.00	1	30,929	0.00%
2019/12/10	9	315.00	0	0.00	313.50	9	30,843	0.03%
2019/12/09	20	315.50	7	315.43	316.00	13	31,103	0.04%
2019/12/06	3	312.83	1	315.00	313.00	2	31,204	0.01%
2019/12/05	1	311.00	0	0.00	312.00	1	31,196	0.00%
2019/12/04	2	304.50	1	305.00	306.00	1	31,045	0.00%
2019/12/03	21	306.45	2	307.00	307.00	19	31,433	0.06%
2019/12/02	3	307.33	0	0.00	307.50	3	31,397	0.01%
2019/11/29	3	306.33	0	0.00	305.00	3	31,426	0.01%
2019/11/28	0	0.00	0	310.50	309.50	0	31,154	0.00%
2019/11/27	0	0.00	2.2	309.64	311.00	-2.2	31,422	-0.01%
2019/11/26	1	309.50	2	309.99	307.00	-1	31,441	0.00%
2019/11/25	1	310.00	0	309.00	307.00	1	30,007	0.00%
2019/11/22	8	308.81	0	311.00	309.00	8	30,519	0.03%
2019/11/21	2	310.00	0	312.00	311.00	2	30,634	0.01%
2019/11/20	3.2	313.03	0.3	313.50	313.50	2.9	30,402	0.01%
2019/11/19	1	313.50	2	314.01	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	0	307.00	6	306.75	307.00	-6	30,227	-0.02%
2019/11/14	0	0.00	0	304.00	303.50	0	30,148	0.00%
2019/11/13	0	0.00	0	305.00	304.00	0	30,309	0.00%
2019/11/12	0	0.00	0	305.50	305.00	0	30,466	0.00%
2019/11/11	3	301.50	0	302.00	301.00	3	30,761	0.01%
2019/11/08	4	306.13	2	305.51	305.50	2	30,561	0.01%
2019/11/07	1	307.00	9	308.17	309.00	-8	30,497	-0.03%
2019/11/06	6	309.58	0	311.50	311.00	6	30,521	0.02%
2019/11/05	4	309.88	2.1	309.08	310.50	1.9	30,643	0.01%
2019/11/04	0	0.00	4	306.25	307.00	-4	31,085	-0.01%
2019/11/01	2.1	297.12	0	299.50	299.00	2.1	31,197	0.01%
2019/10/31	0.1	299.50	0	299.50	298.50	0	31,595	0.00%
2019/10/30	1.1	296.70	2	299.01	299.50	-1	31,413	0.00%
2019/10/29	3	296.83	6	297.50	298.50	-3	31,401	-0.01%
2019/10/28	0.1	295.00	2	295.25	294.50	-1.9	31,168	-0.01%
2019/10/25	0	0.00	1	294.00	293.50	-1	31,126	0.00%
2019/10/24	1.1	291.14	1	291.55	293.00	0	31,088	0.00%
2019/10/23	6	291.25	15	291.43	293.00	-9	31,111	-0.03%
2019/10/22	1.2	293.17	0.3	294.00	294.00	0.9	31,029	0.00%
2019/10/21	4	290.00	12	289.63	290.00	-8	31,083	-0.03%
2019/10/18	7	291.93	1.1	293.12	293.00	5.9	31,031	0.02%
2019/10/17	7	293.57	2	293.02	293.50	5	31,275	0.02%
2019/10/16	5	294.80	2.1	294.85	296.50	2.9	30,951	0.01%
2019/10/15	4	293.25	6	294.50	293.50	-2	30,706	-0.01%
2019/10/14	2.1	291.43	0.6	290.00	290.00	1.5	30,429	0.00%
2019/10/09	2	283.50	0.2	283.50	282.00	1.8	30,147	0.01%
2019/10/08	26	283.67	12	284.38	286.50	14	29,959	0.05%
2019/10/07	2	279.00	1	277.51	278.00	1	29,891	0.00%
2019/10/04	2.8	277.18	0.1	277.00	276.50	2.7	29,996	0.01%
2019/10/03	8	274.94	6	274.92	276.50	2	29,684	0.01%
2019/10/02	4	279.88	1	280.48	279.50	3	29,616	0.01%
2019/10/01	16	276.84	7.3	278.07	280.00	8.7	29,510	0.03%
2019/09/27	2	271.75	12	271.62	272.00	-10	28,606	-0.04%
2019/09/26	0	0.00	1	267.50	268.00	-1	28,410	0.00%
2019/09/25	0	0.00	0	265.50	266.00	0	28,314	0.00%
2019/09/24	0	0.00	0	265.00	265.00	0	29,068	0.00%
2019/09/23	3	263.67	0	264.00	264.00	3	29,096	0.01%
2019/09/20	1	264.50	1	265.98	264.00	0	29,578	0.00%
2019/09/19	1	265.50	0	265.00	265.00	1	29,307	0.00%
2019/09/18	1	268.50	31	268.34	267.00	-30	29,362	-0.10%
2019/09/17	0	0.00	6	265.25	265.00	-6	29,290	-0.02%
2019/09/16	3	262.83	3	265.50	265.50	0	29,849	0.00%
2019/09/12	1.1	262.50	3	262.00	262.50	-2	29,936	-0.01%
2019/09/11	5	261.30	0	263.00	263.00	5	30,339	0.02%
2019/09/10	1	262.50	0	262.00	261.50	1	30,212	0.00%
2019/09/09	0	0.00	0	264.50	265.00	0	30,573	0.00%
2019/09/06	11	264.82	0	262.50	263.50	11	30,818	0.04%
2019/09/05	0	0.00	27.2	262.49	263.00	-27.2	30,945	-0.09%
2019/09/04	0	0.00	2	255.50	257.50	-2	30,627	-0.01%
2019/09/03	1	254.50	0	0.00	254.00	1	30,784	0.00%
2019/09/02	3	257.50	1	257.00	257.50	2	30,944	0.01%
2019/08/30	0	0.00	20	257.05	259.00	-20	31,277	-0.06%
2019/08/27	6	249.50	2	249.00	250.00	4	31,523	0.01%
2019/08/26	5	249.50	1	249.00	248.50	4	31,453	0.01%
2019/08/22	0	0.00	1	257.00	254.00	-1	31,606	0.00%
2019/08/20	1.2	253.69	1	254.01	254.50	0.2	33,082	0.00%
2019/08/19	0	252.50	3	252.00	252.00	-3	33,349	-0.01%
2019/08/16	1.1	248.71	0	0.00	250.00	1.1	33,926	0.00%
2019/08/15	3	247.34	2	246.75	248.00	1	34,080	0.00%
2019/08/14	10	251.30	1	252.50	249.50	9	34,953	0.03%
2019/08/13	4	247.26	0	0.00	246.50	4	35,018	0.01%
2019/08/12	22	252.36	0	0.00	251.00	22	35,277	0.06%
2019/08/08	0	254.00	3	252.00	253.50	-3	35,408	-0.01%
2019/08/07	1	249.02	0.2	250.00	248.00	0.8	35,527	0.00%
2019/08/06	10	247.55	2	248.75	248.50	8	35,787	0.02%
2019/08/05	4	247.50	14	250.68	246.50	-10	35,281	-0.03%
2019/08/02	4	251.25	3	251.67	251.50	1	34,733	0.00%
2019/08/01	1	256.00	0	0.00	256.50	1	34,392	0.00%
2019/07/31	0	0.00	1	258.00	259.50	-1	34,318	0.00%
2019/07/30	3	260.33	0	260.00	260.00	3	34,219	0.01%
2019/07/29	2.2	260.55	1	261.00	261.00	1.2	34,388	0.00%
2019/07/26	2.2	261.73	0	261.50	261.00	2.2	34,594	0.01%
2019/07/25	0.2	264.00	2	264.00	265.00	-1.8	34,705	-0.01%
2019/07/24	4.2	264.60	0	264.00	265.00	4.2	34,761	0.01%
2019/07/23	2	265.00	4	264.12	264.00	-2	34,884	-0.01%
2019/07/22	0	0.00	2	263.00	264.00	-2	35,188	-0.01%
2019/07/19	1	259.00	26	260.50	259.00	-25	35,203	-0.07%
2019/07/18	1	253.00	1.4	254.00	254.00	-0.4	34,649	0.00%
2019/07/17	5	252.10	1	253.50	252.00	4	34,724	0.01%
2019/07/16	2	255.50	1	256.00	256.00	1	34,713	0.00%
2019/07/15	0	0.00	5.2	253.13	254.50	-5.2	35,101	-0.01%
2019/07/12	0	0.00	15	251.00	250.50	-15	35,239	-0.04%
2019/07/11	0	0.00	6.2	249.42	250.00	-6.2	35,478	-0.02%
2019/07/10	0	0.00	16	245.69	247.00	-16	35,287	-0.05%
2019/07/09	5	241.40	1	242.50	242.00	4	35,176	0.01%
2019/07/08	10	240.80	9	242.89	242.50	1	35,128	0.00%
2019/07/05	4	243.38	0	0.00	243.00	4	35,080	0.01%
2019/07/04	1	242.50	1	244.00	244.00	0	35,130	0.00%
2019/07/03	4	242.50	2	243.00	242.50	2	35,211	0.01%
2019/07/02	6	249.00	1	249.50	249.00	5	35,473	0.01%
2019/07/01	3	245.97	29	246.69	248.50	-26.1	35,486	-0.07%
2019/06/28	6	239.83	5	241.00	239.00	1	34,784	0.00%
2019/06/27	0	0.00	5	239.20	240.50	-5	34,940	-0.01%
2019/06/26	20	235.05	0.1	235.50	234.50	19.9	34,710	0.06%
2019/06/25	3	239.83	2	239.25	238.50	1	34,483	0.00%
2019/06/24	14	241.11	1.4	241.43	241.00	12.6	34,384	0.04%
2019/06/21	14.5	247.26	4	247.50	248.50	10.5	33,994	0.03%
2019/06/20	0	0.00	29.3	244.97	245.00	-29.3	33,296	-0.09%
2019/06/19	1.2	242.33	7	242.86	244.00	-5.8	33,047	-0.02%
2019/06/18	13.3	233.37	4	234.00	235.50	9.3	32,647	0.03%
2019/06/17	7	231.93	1	233.00	233.00	6	32,554	0.02%
2019/06/14	9	237.72	0	0.00	236.00	9	31,946	0.03%
2019/06/13	3	240.50	0	0.00	240.00	3	31,861	0.01%
2019/06/12	1.1	244.10	1	247.00	246.00	0.1	31,873	0.00%
2019/06/11	1	239.50	12	244.13	244.50	-11	31,664	-0.03%
2019/06/10	2	237.75	8.1	237.46	240.00	-6.1	31,473	-0.02%
2019/06/06	13	230.35	0	0.00	232.00	13	31,277	0.04%
2019/06/05	2	234.25	3	234.83	235.00	-1	31,087	0.00%
2019/06/03	0	0.00	0	238.50	238.00	0	30,849	0.00%
2019/05/31	1.2	233.61	8	235.81	235.50	-6.8	30,672	-0.02%
2019/05/30	3	230.01	1	231.00	231.00	2	30,282	0.01%
2019/05/29	3	229.00	3	227.67	229.50	0	30,468	0.00%
2019/05/28	5.1	230.81	2	232.00	230.50	3.1	30,613	0.01%
2019/05/27	4	231.25	0	0.00	231.00	4	29,435	0.01%
2019/05/24	3	232.33	0	0.00	233.00	3	29,245	0.01%
2019/05/23	9	230.22	1	230.50	230.00	8	29,012	0.03%
2019/05/22	3	239.00	0	0.00	238.00	3	28,597	0.01%
2019/05/21	21.1	235.14	0	0.00	234.00	21.1	28,528	0.07%
2019/05/20	3	240.16	0	0.00	238.00	3	27,471	0.01%
2019/05/17	3	242.67	1	242.00	241.50	2	27,101	0.01%
2019/05/16	2	248.50	0	0.00	247.00	2	26,831	0.01%
2019/05/15	1	251.00	1	251.00	249.00	0	26,730	0.00%
2019/05/14	3	247.67	2	246.50	248.50	1	26,593	0.00%
2019/05/13	1	251.00	1	254.00	250.50	0	26,332	0.00%
2019/05/10	2	256.75	2	256.00	256.00	0	27,166	0.00%
2019/05/09	1	257.00	1	256.00	256.50	0	27,602	0.00%
2019/05/07	6	259.92	0	0.00	262.50	6	27,735	0.02%
2019/05/06	8	258.56	0	0.00	259.00	8	28,085	0.03%
2019/05/03	0	264.00	10	264.00	265.00	-10	27,979	-0.04%
2019/05/02	1	259.00	0	0.00	259.00	1	27,760	0.00%
2019/04/30	2.4	259.00	0	0.00	259.00	2.4	27,790	0.01%
2019/04/29	1	259.50	2	260.24	259.50	-1	27,717	0.00%
2019/04/26	12	260.75	1.2	260.08	260.00	10.8	28,026	0.04%
2019/04/24	0	0.00	1.1	268.91	269.00	-1.1	27,530	0.00%
2019/04/23	0	0.00	5	266.50	268.00	-5	27,738	-0.02%
2019/04/22	2	265.75	0	0.00	266.00	2	27,610	0.01%
2019/04/19	1	266.50	3.2	267.47	264.50	-2.2	27,662	-0.01%
2019/04/18	0.8	263.00	18	264.89	264.50	-17.2	27,265	-0.06%
2019/04/17	0	0.00	14	261.86	261.50	-14	27,403	-0.05%
2019/04/16	1	256.00	0	0.00	257.00	1	27,151	0.00%
2019/04/15	2	254.75	15	255.47	255.50	-13	27,414	-0.05%
2019/04/12	6	251.92	1	252.00	252.00	5	28,226	0.02%
2019/04/11	0	0.00	5	253.00	252.00	-5	28,568	-0.02%
2019/04/10	0	0.00	11	253.86	254.00	-11	28,702	-0.04%
2019/04/09	0	0.00	3	253.50	254.00	-3	28,762	-0.01%
2019/04/08	6	251.25	4.2	251.29	253.00	1.8	28,748	0.01%
2019/04/02	0	0.00	0.2	246.00	246.00	-0.2	28,177	0.00%
2019/04/01	0	0.00	3	249.67	245.50	-3	28,159	-0.01%
2019/03/28	0	0.00	0	242.00	242.00	0	27,912	0.00%
2019/03/26	1.9	242.96	0	0.00	244.00	1.9	28,279	0.01%
2019/03/25	5.1	241.80	1	243.00	241.50	4.1	28,450	0.01%
2019/03/22	0.3	247.00	4	247.13	248.50	-3.7	28,447	-0.01%
2019/03/21	1	244.50	2	245.00	245.50	-1	28,709	0.00%
2019/03/20	0	0.00	0.2	241.00	242.00	-0.2	28,808	0.00%
2019/03/19	0	0.00	1	239.01	240.50	-1	28,867	0.00%
2019/03/18	0	0.00	11	240.82	241.00	-11	29,082	-0.04%
2019/03/15	0	0.00	6	238.58	239.00	-6	28,958	-0.02%
2019/03/14	1	234.00	0	0.00	234.50	1	28,816	0.00%
2019/03/13	0	0.00	0.1	237.00	237.00	-0.1	29,199	0.00%
2019/03/12	1	233.00	0	235.50	235.50	1	29,571	0.00%
2019/03/08	1	230.50	0	0.00	230.00	1	30,210	0.00%
2019/03/06	4	234.00	0	234.00	234.00	4	31,226	0.01%
2019/03/05	11	233.73	0	0.00	233.00	11	31,294	0.04%
2019/03/04	2	236.50	5	236.50	235.50	-3	31,360	-0.01%
2019/02/26	0	0.00	3	239.17	239.50	-3	30,872	-0.01%
2019/02/25	5	238.00	3	237.67	238.00	2	30,829	0.01%
2019/02/22	1	235.50	0	0.00	236.50	1	31,016	0.00%
2019/02/21	2.2	234.64	4	235.25	236.50	-1.8	31,342	-0.01%
2019/02/20	1	234.00	9	233.39	234.50	-8	31,595	-0.03%
2019/02/19	0	0.00	3	229.67	229.00	-3	31,867	-0.01%
2019/02/18	1	229.00	0	0.00	230.00	1	31,959	0.00%
2019/02/15	0	0.00	2	229.00	227.00	-2	32,010	-0.01%
2019/02/12	0.5	229.00	2	230.00	230.00	-1.5	32,143	0.00%
2019/02/11	0.1	227.00	5	228.20	228.00	-5	32,066	-0.02%
2019/01/30	3	220.17	0	0.00	221.00	3	31,335	0.01%
2019/01/29	1.2	222.58	1	222.50	222.50	0.2	31,098	0.00%
2019/01/28	2	229.25	7	228.79	229.00	-5	30,837	-0.02%
2019/01/25	0	225.00	8	226.56	226.00	-8	30,916	-0.03%
2019/01/24	0.3	222.00	5	222.40	222.50	-4.8	30,838	-0.02%
2019/01/22	1	222.50	0	0.00	223.00	1	31,557	0.00%
2019/01/21	4	221.00	3	222.83	221.00	1	31,383	0.00%
2019/01/18	6	219.58	4	219.00	218.50	2	31,533	0.01%
2019/01/17	0	220.50	1	220.50	220.50	-1	31,964	0.00%
2019/01/15	0	0.00	9	217.00	221.00	-9	32,413	-0.03%
2019/01/14	0	0.00	5	218.50	218.50	-5	32,253	-0.02%
2019/01/11	5	220.00	15	219.90	220.50	-10	32,432	-0.03%
2019/01/09	5	216.50	18	215.47	215.50	-13	32,755	-0.04%
2019/01/08	2	210.50	1	211.00	211.00	1	32,614	0.00%
2019/01/07	0	0.00	4	213.25	213.00	-4	32,940	-0.01%
2019/01/04	22	208.55	0	0.00	208.00	22	33,136	0.07%
2019/01/03	16	215.69	2	216.25	215.50	14	33,613	0.04%
2019/01/02	5	220.70	0	0.00	219.50	5	33,526	0.01%
2018/12/28	0	0.00	8	224.50	225.50	-8	33,826	-0.02%
2018/12/27	0	0.00	9.1	222.50	223.00	-9.1	34,005	-0.03%
2018/12/26	2	217.75	3	219.00	216.50	-1	34,253	0.00%
2018/12/25	16	216.19	0	0.00	217.50	16	34,399	0.05%
2018/12/24	2	220.50	5	220.00	220.00	-3	34,716	-0.01%
2018/12/22	2	221.00	0.2	222.00	221.50	1.8	34,704	0.01%
2018/12/21	12	220.00	0	0.00	223.50	12	35,278	0.03%
2018/12/20	7	221.64	8	221.00	221.00	-1	35,193	0.00%
2018/12/19	2	223.00	6	224.83	225.50	-4	35,022	-0.01%
2018/12/18	10	221.00	0	0.00	222.50	10	35,038	0.03%
2018/12/17	2	220.75	2	224.50	223.50	0	35,117	0.00%
2018/12/14	11	220.96	0	0.00	222.50	11	35,295	0.03%
2018/12/13	0	0.00	2	227.00	226.00	-2	35,638	-0.01%
2018/12/12	11	225.64	25	225.10	226.50	-14	35,669	-0.04%
2018/12/11	9.1	221.51	3	221.83	222.50	6.1	35,640	0.02%
2018/12/10	4	219.00	0	0.00	219.00	4	35,815	0.01%
2018/12/07	6	221.67	11	222.45	221.00	-5	36,117	-0.01%
2018/12/06	9	220.67	0	0.00	220.00	9	36,331	0.02%
2018/12/05	4	225.88	0	0.00	226.00	4	36,233	0.01%
2018/12/04	2	232.50	2	234.50	234.00	0	36,215	0.00%
2018/12/03	1	234.50	21.3	233.76	235.00	-20.3	36,196	-0.06%
2018/11/30	2	229.00	3	225.83	225.50	-1	36,035	0.00%
2018/11/29	0	0.00	18	230.69	229.00	-18	35,850	-0.05%
2018/11/28	0	0.00	1	226.00	226.50	-1	35,682	0.00%
2018/11/27	1	220.04	0	0.00	224.00	1	35,720	0.00%
2018/11/26	0	0.00	6	223.00	223.00	-6	36,427	-0.02%
2018/11/23	1.1	218.05	3	219.00	218.50	-2	36,731	-0.01%
2018/11/22	4	221.37	0	0.00	219.00	4	37,430	0.01%
2018/11/21	1	214.61	0	0.00	219.00	1	37,676	0.00%
2018/11/20	6	218.33	2	219.00	218.00	4	37,341	0.01%
2018/11/19	14	222.50	0	0.00	222.00	14	36,906	0.04%
2018/11/16	10	225.85	1	226.50	226.00	9	36,377	0.02%
2018/11/15	0	231.00	0	0.00	231.00	0	35,810	0.00%
2018/11/14	2	230.00	7	230.29	228.50	-5	35,673	-0.01%
2018/11/13	10	227.05	0	0.00	227.50	10	35,623	0.03%
2018/11/12	0	0.00	0	232.50	231.50	0	35,349	0.00%
2018/11/09	5	231.80	0	0.00	231.00	5	35,281	0.01%
2018/11/08	0	0.00	13	236.65	236.50	-13	35,214	-0.04%
2018/11/06	2	234.00	0	0.00	234.50	2	34,818	0.01%
2018/11/05	2.1	233.54	1	235.00	235.00	1.1	34,578	0.00%
2018/11/02	4	236.00	3	235.83	236.50	1	34,406	0.00%
2018/11/01	0	235.50	6	235.50	235.50	-6	34,300	-0.02%
2018/10/31	0	0.00	20	229.98	234.00	-20	34,006	-0.06%
2018/10/30	0	0.00	4	223.75	223.00	-4	33,423	-0.01%
2018/10/29	0	223.00	0	0.00	222.50	0	33,362	0.00%
2018/10/26	7	220.07	9	222.83	221.00	-2	33,434	-0.01%
2018/10/25	21	220.14	1	221.00	219.50	20	33,290	0.06%
2018/10/24	8	228.94	3	228.48	229.50	5	32,503	0.02%
2018/10/23	14	232.46	0	231.00	230.00	14	32,145	0.04%
2018/10/22	6	232.58	7	235.86	237.00	-1	32,051	0.00%
2018/10/19	17	234.21	5	234.60	236.00	12	32,078	0.04%
2018/10/18	1	236.50	0	0.00	236.50	1	31,964	0.00%
2018/10/17	4	239.38	10	241.25	238.50	-6	31,994	-0.02%
2018/10/16	1	234.00	17	234.91	237.00	-16	32,157	-0.05%
2018/10/15	21	231.83	0	0.00	230.50	21	33,254	0.06%
2018/10/12	15.4	231.01	7	234.57	237.00	8.4	33,283	0.03%
2018/10/11	17.1	229.77	0	0.00	227.50	17.1	33,261	0.05%
2018/10/09	6	243.33	0	0.00	244.00	6	32,062	0.02%
2018/10/08	10.1	243.17	1	242.50	243.50	9.1	31,849	0.03%
2018/10/05	5	249.30	3	250.50	250.00	2	31,508	0.01%
2018/10/04	6	254.83	0	0.00	254.00	6	31,236	0.02%
2018/10/03	0	0.00	4.2	258.70	260.00	-4.2	30,961	-0.01%
2018/10/02	5	259.30	3	258.17	257.50	2	30,877	0.01%
2018/10/01	0	0.00	3.1	263.32	263.00	-3.1	30,924	-0.01%
2018/09/28	2	260.75	3	265.67	262.50	-1	31,075	0.00%
2018/09/27	0	0.00	8	264.94	265.00	-8	30,719	-0.03%
2018/09/26	1	262.00	0	0.00	263.50	1	30,334	0.00%
2018/09/21	1	260.00	1	261.50	261.50	0	30,551	0.00%
2018/09/20	5	259.00	5	258.90	260.00	0	30,582	0.00%
2018/09/19	1	258.00	0	0.00	258.00	1	30,735	0.00%
2018/09/18	8	254.56	1	256.98	254.50	7	30,430	0.02%
2018/09/17	3	257.00	0	0.00	258.00	3	30,582	0.01%
2018/09/14	1	258.00	4	258.50	261.00	-3	30,987	-0.01%
2018/09/13	6	255.17	2	256.00	255.00	4	31,093	0.01%
2018/09/12	2	258.50	10	261.50	260.50	-8	31,010	-0.03%
2018/09/11	4	259.13	3	263.00	260.00	1	31,058	0.00%
2018/09/10	0	0.00	1.4	265.06	264.50	-1.4	31,505	0.00%
2018/09/07	1	263.00	1	263.00	264.00	0	31,635	0.00%
2018/09/06	1	261.00	3.1	262.94	261.00	-2.1	31,607	-0.01%
2018/09/05	0	0.00	5	263.20	264.00	-5	31,614	-0.02%
2018/09/04	1	257.50	3	256.50	257.50	-2	31,370	-0.01%
2018/09/03	3	257.17	1	257.96	257.00	2	31,166	0.01%
2018/08/31	8.1	255.69	0	256.00	256.00	8.1	31,124	0.03%
2018/08/30	1	265.00	12	264.54	263.50	-11	30,395	-0.04%
2018/08/29	1	255.00	9.3	256.76	259.00	-8.3	30,087	-0.03%
2018/08/28	1	249.00	4	249.25	249.50	-3	29,601	-0.01%
2018/08/27	0	0.00	1	246.00	245.00	-1	29,510	0.00%
2018/08/24	0	243.50	5	243.60	243.50	-5	29,809	-0.02%
2018/08/23	0	0.00	1	243.50	244.50	-1	31,180	0.00%
2018/08/20	2	238.51	0	0.00	239.50	2	31,991	0.01%
2018/08/17	1	240.50	0	0.00	239.50	1	31,983	0.00%
2018/08/16	2	240.00	0	0.00	239.00	2	31,902	0.01%
2018/08/15	0	241.50	0	241.50	241.50	0	32,029	0.00%
2018/08/13	2	240.75	1	240.00	240.50	1	32,080	0.00%
2018/08/10	1	246.00	0	0.00	245.00	1	32,252	0.00%
2018/08/09	0.1	246.50	2	248.00	247.00	-1.9	32,450	-0.01%
2018/08/08	0.1	246.00	13	247.04	247.50	-12.9	32,444	-0.04%
2018/08/07	2	243.50	2.2	242.95	241.50	-0.2	32,435	0.00%
2018/08/06	1	246.00	0.2	245.50	245.50	0.8	32,428	0.00%
2018/08/02	0.1	244.50	2.2	246.80	244.50	-2.1	32,607	-0.01%
2018/08/01	0	0.00	1	248.00	248.00	-1	32,821	0.00%
2018/07/31	0	0.00	1	244.50	246.00	-1	32,997	0.00%
2018/07/30	0	0.00	2	245.00	245.50	-2	32,923	-0.01%
2018/07/27	0	0.00	1	242.50	244.50	-1	33,017	0.00%
2018/07/26	1	241.50	2	240.75	241.00	-1	33,123	0.00%
2018/07/25	0	0.00	0.2	239.50	240.50	-0.2	33,250	0.00%
2018/07/24	1	239.50	2	240.00	241.00	-1	33,366	0.00%
2018/07/23	1	239.50	42.8	242.28	241.00	-41.8	33,482	-0.12%
2018/07/20	5	235.00	30.1	234.84	237.50	-25.1	33,414	-0.08%
2018/07/19	0	0.00	3	226.00	224.50	-3	32,463	-0.01%
2018/07/18	2	223.25	0	0.00	223.00	2	32,412	0.01%
2018/07/13	1	223.50	2	223.25	224.50	-1	34,853	0.00%
2018/07/11	2	219.25	0	0.00	220.00	2	35,369	0.01%
2018/07/10	0	0.00	3	223.50	222.00	-3	35,343	-0.01%
2018/07/09	1	221.50	5	221.30	221.50	-4	35,335	-0.01%
2018/07/06	0	0.00	1	216.00	217.00	-1	34,988	0.00%
2018/07/05	3	213.83	1	214.01	214.50	2	34,825	0.01%
2018/07/04	1	216.00	1	216.00	216.00	0	34,940	0.00%
2018/07/03	0	0.00	0	215.50	214.50	0	35,262	0.00%
2018/07/02	3.1	215.81	0	0.00	214.00	3.1	35,380	0.01%
2018/06/29	0	0.00	1	217.00	216.50	-1	35,116	0.00%
2018/06/27	4	213.38	0	0.00	213.00	4	34,197	0.01%
2018/06/26	6	214.67	0	0.00	214.50	6	34,118	0.02%
2018/06/25	10	219.30	0	0.00	218.00	10	33,893	0.03%
2018/06/22	3.7	225.68	0	0.00	227.50	3.7	33,591	0.01%
2018/06/21	3	226.00	0	0.00	226.50	3	33,470	0.01%
2018/06/20	5.4	224.87	0	227.00	226.00	5.4	33,799	0.02%
2018/06/19	3	224.50	0	0.00	225.00	3	33,570	0.01%
2018/06/15	2	226.50	1	225.00	231.00	1	33,033	0.00%
2018/06/13	0	0.00	7.3	231.31	232.00	-7.3	32,313	-0.02%
2018/06/12	0	0.00	1	229.00	229.00	-1	32,759	0.00%
2018/06/11	0	0.00	22	226.50	226.00	-22	32,578	-0.07%
2018/06/08	3	227.17	3	227.67	227.00	0	32,607	0.00%
2018/06/07	4	230.75	0	0.00	230.00	4	32,765	0.01%
2018/06/06	0	0.00	5	228.80	230.00	-5	32,750	-0.02%
2018/06/05	3	228.33	8	228.44	229.00	-5	32,574	-0.02%
2018/06/04	1	228.51	7	228.57	229.00	-6	32,455	-0.02%
2018/06/01	1	225.00	0	0.00	224.00	1	32,440	0.00%
2018/05/31	7	221.93	0	0.00	224.00	7	32,409	0.02%
2018/05/30	6.1	220.87	0	0.00	221.00	6.1	31,255	0.02%
2018/05/29	2	225.00	0.7	226.00	225.00	1.3	31,011	0.00%
2018/05/28	0	0.00	3	227.67	227.00	-3	31,243	-0.01%
2018/05/25	3	228.00	1	228.00	228.50	2	31,628	0.01%
2018/05/24	13	229.12	0	0.00	229.00	13	31,951	0.04%
2018/05/23	1	229.00	0	0.00	228.50	1	32,176	0.00%
2018/05/21	0	0.00	1	226.00	229.00	-1	33,201	0.00%
2018/05/18	2	226.50	2	224.50	223.50	0	33,520	0.00%
2018/05/16	2	229.00	1	230.00	230.50	1	34,198	0.00%
2018/05/15	5	231.00	1	230.50	230.50	4	35,284	0.01%
2018/05/14	0	0.00	1.3	233.77	233.00	-1.3	36,592	0.00%
2018/05/11	0	0.00	4	232.25	233.00	-4	36,958	-0.01%
2018/05/10	2	230.50	4.3	230.93	229.50	-2.3	36,874	-0.01%
2018/05/09	3	230.17	1	230.50	229.50	2	36,923	0.01%
2018/05/08	0	228.00	4	226.50	228.00	-4	37,064	-0.01%
2018/05/07	4	223.01	0	225.00	223.50	4	37,006	0.01%
2018/05/04	0	223.50	0	0.00	223.00	0	37,110	0.00%
2018/05/03	6	220.92	1	220.50	220.50	5	37,294	0.01%
2018/05/02	4	224.13	0	0.00	223.00	4	37,478	0.01%
2018/04/30	2	227.50	0	0.00	227.00	2	37,532	0.01%
2018/04/27	8	223.19	0.5	224.50	223.50	7.5	37,613	0.02%
2018/04/26	2	224.00	0	0.00	222.00	2	37,760	0.01%
2018/04/25	2.1	225.52	0	0.00	225.00	2.1	37,796	0.01%
2018/04/24	1.1	226.64	1	225.50	227.00	0.1	37,849	0.00%
2018/04/23	6	226.00	7	226.00	226.50	-1	37,800	0.00%
2018/04/20	27	229.91	5.3	229.70	229.00	21.7	36,980	0.06%
2018/04/19	0	0.00	3	242.00	244.50	-3	35,299	-0.01%
2018/04/18	5	238.60	0	0.00	238.00	5	35,126	0.01%
2018/04/17	9	241.50	0	0.00	238.00	9	34,926	0.03%
2018/04/16	1	242.52	0	0.00	243.50	1	34,607	0.00%
2018/04/13	1	245.00	0	0.00	244.50	1	34,619	0.00%
2018/04/11	0	0.00	2	247.00	248.00	-2	34,661	-0.01%
2018/04/10	5	246.90	4	246.63	245.50	1	34,785	0.00%
2018/04/09	3	245.33	0	0.00	245.00	3	34,854	0.01%
2018/04/03	6	242.83	0	0.00	244.00	6	34,577	0.02%
2018/04/02	0	0.00	2	246.25	246.50	-2	34,396	-0.01%
2018/03/30	1.2	246.13	2	247.50	246.00	-0.9	34,655	0.00%
2018/03/29	6	244.00	0	0.00	244.00	6	34,601	0.02%
2018/03/28	4	245.38	3	246.50	245.00	1	34,075	0.00%
2018/03/27	3	248.00	1	248.50	251.00	2	33,899	0.01%
2018/03/26	3	242.50	0	0.00	243.50	3	33,692	0.01%
2018/03/23	3	245.00	5	245.00	245.00	-2	33,514	-0.01%
2018/03/22	3	251.17	1	250.00	251.50	2	33,070	0.01%
2018/03/21	1	252.00	33	252.00	252.50	-32	32,862	-0.10%
2018/03/20	3	252.00	60	252.00	253.00	-57	33,090	-0.17%
2018/03/19	8	252.69	1	252.52	255.00	7	33,013	0.02%
2018/03/16	4	251.13	4	252.00	255.00	0	32,954	0.00%
2018/03/15	3	255.67	0.7	255.00	255.00	2.3	32,269	0.01%
2018/03/14	2	256.50	11	257.00	257.00	-9	32,291	-0.03%
2018/03/13	3	259.00	9	256.67	259.00	-6	32,532	-0.02%
2018/03/12	5	253.20	15	253.63	254.00	-10	32,664	-0.03%
2018/03/09	2	249.50	0	0.00	250.50	2	32,824	0.01%
2018/03/08	2	249.50	7	251.07	249.50	-5	32,997	-0.02%
2018/03/07	2	247.50	0	0.00	247.00	2	33,036	0.01%
2018/03/06	5	249.30	14	247.14	250.00	-9	33,170	-0.03%
2018/03/05	3	242.17	3	241.67	241.50	0	34,461	0.00%
2018/03/02	8	239.56	1	240.00	240.00	7	34,446	0.02%
2018/03/01	3	243.83	1	243.00	243.00	2	34,659	0.01%
2018/02/27	1.2	246.19	1	248.98	246.00	0.2	34,534	0.00%
2018/02/26	3	246.67	2	246.75	246.50	1	34,040	0.00%
2018/02/23	3	244.00	2	244.75	245.00	1	33,597	0.00%
2018/02/22	3	241.00	3	240.83	239.50	0	33,593	0.00%
2018/02/21	0	243.50	0	0.00	242.50	0	33,281	0.00%
2018/02/12	3	236.33	1	236.50	236.50	2	32,361	0.01%
2018/02/09	2	230.00	2	231.25	232.50	0	32,079	0.00%
2018/02/08	1	239.00	4	240.00	238.50	-3	31,259	-0.01%
2018/02/07	4	240.75	2	242.50	240.00	2	31,221	0.01%
2018/02/06	17	238.44	3	239.50	239.00	14	30,169	0.05%
2018/02/05	5	252.00	2	251.00	253.00	3	28,665	0.01%
2018/02/01	2	259.50	5	259.80	259.50	-3	28,051	-0.01%
2018/01/31	0	0.00	1	256.50	255.00	-1	27,779	0.00%
2018/01/30	2	253.75	0	0.00	253.00	2	27,379	0.01%
2018/01/29	2	257.50	3	260.00	258.50	-1	27,115	0.00%
2018/01/26	2	254.75	0	0.00	255.00	2	26,890	0.01%
2018/01/25	2	261.50	1	262.50	258.00	1	26,495	0.00%
2018/01/24	10	258.80	3	261.00	258.00	7	26,090	0.03%
2018/01/23	3	264.83	4	264.50	266.00	-1	25,771	0.00%
2018/01/22	6	259.92	4	259.88	261.50	2	25,676	0.01%
2018/01/19	5	255.10	14	253.86	255.50	-9	25,252	-0.04%
2018/01/18	3	249.00	6.1	247.16	248.50	-3.1	24,628	-0.01%
2018/01/17	2	242.00	3	241.33	242.00	-1	24,080	0.00%
2018/01/16	1	239.00	4	239.50	240.50	-3	23,694	-0.01%
2018/01/15	3	239.00	2	239.00	240.00	1	23,596	0.00%
2018/01/12	2	237.00	2	237.25	237.00	0	23,548	0.00%
2018/01/11	3	233.83	1	235.00	235.00	2	23,580	0.01%
2018/01/10	0.2	236.50	0	0.00	236.50	0.2	23,554	0.00%
2018/01/09	0	0.00	1	241.00	242.00	-1	23,454	0.00%
2018/01/08	2	242.00	2	241.25	242.00	0	23,468	0.00%
2018/01/04	1	239.50	3.9	238.50	239.50	-2.9	23,848	-0.01%
2018/01/03	3	236.83	11	236.59	237.00	-8	24,422	-0.03%
2018/01/02	1	232.50	1	232.00	232.50	0	24,194	0.00%