台積電 (2330)-元大-南崁券商分點個股進出

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
864
漲跌
▲23
漲幅
+2.73%
成交量
36,557張
產業
上市半導體類股
9635人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台積電 (2330)籌碼相關－元大-南崁券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南崁券商分點個股進出
元大-南崁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
2024/05/22	1.4	861.59	9.6	858.21	864.00	-8.2	39,973	-0.02%
2024/05/21	0.1	836.22	2.2	836.55	841.00	-2.2	39,914	-0.01%
2024/05/20	0.7	832.45	0.6	830.00	835.00	0.2	40,095	0.00%
2024/05/17	6.7	837.96	4.7	839.74	835.00	2	40,117	0.00%
2024/05/16	5.9	846.11	2.9	847.68	841.00	3	40,253	0.01%
2024/05/15	1.9	839.49	14	839.37	839.00	-12	40,258	-0.03%
2024/05/14	4.5	813.74	2.5	820.48	825.00	2	41,481	0.00%
2024/05/13	2.1	822.21	19.9	821.39	819.00	-17.7	41,736	-0.04%
2024/05/10	1.4	803.08	3.7	804.07	802.00	-2.4	41,595	-0.01%
2024/05/09	1.5	798.30	2.6	801.37	796.00	-1.1	41,926	0.00%
2024/05/08	0.2	795.63	2.5	796.68	802.00	-2.3	42,249	-0.01%
2024/05/07	0.1	795.66	9.6	796.33	800.00	-9.4	42,488	-0.02%
2024/05/06	3.2	790.42	3.8	790.04	786.00	-0.6	42,386	0.00%
2024/05/03	0.5	780.18	1.5	783.34	780.00	-1.1	42,528	0.00%
2024/05/02	5.7	777.50	1.1	773.27	772.00	4.6	42,896	0.01%
2024/04/30	4.4	794.57	2.2	799.98	790.00	2.2	42,664	0.01%
2024/04/29	3.9	789.24	2.6	792.36	795.00	1.3	42,697	0.00%
2024/04/26	2	785.50	10.4	785.16	782.00	-8.4	43,335	-0.02%
2024/04/25	6.9	767.42	0.5	768.11	766.00	6.4	45,474	0.01%
2024/04/24	2.1	778.11	12.9	781.22	783.00	-10.8	45,451	-0.02%
2024/04/23	3.6	755.80	0.1	754.00	754.00	3.5	45,504	0.01%
2024/04/22	5	746.80	3	746.36	742.00	2	45,451	0.00%
2024/04/19	59.6	760.12	11.9	754.83	750.00	47.7	45,029	0.11%
2024/04/18	3	794.35	7.3	800.72	804.00	-4.3	43,123	-0.01%
2024/04/17	4.3	801.60	7.2	800.67	804.00	-3	42,797	-0.01%
2024/04/16	19.7	790.01	4.5	793.54	788.00	15.2	42,440	0.04%
2024/04/15	11.6	807.38	0.5	809.35	806.00	11.2	41,990	0.03%
2024/04/12	3.7	820.21	2.3	821.00	818.00	1.4	41,638	0.00%
2024/04/11	9.2	813.26	2.3	819.50	820.00	6.9	41,415	0.02%
2024/04/10	11.5	813.36	1.4	815.08	815.00	10.2	41,251	0.02%
2024/04/09	5.2	809.59	13.9	806.08	819.00	-8.7	41,412	-0.02%
2024/04/08	1.4	787.26	5.6	790.09	783.00	-4.3	40,900	-0.01%
2024/04/03	7.7	782.09	0.2	783.00	780.00	7.5	40,670	0.02%
2024/04/02	0.1	787.36	7.3	787.40	790.00	-7.2	40,580	-0.02%
2024/04/01	3.2	771.52	0	778.36	770.00	3.2	40,503	0.01%
2024/03/29	1.1	770.28	4.1	778.45	779.00	-3	40,421	-0.01%
2024/03/28	4.8	771.89	0.5	771.83	769.00	4.3	40,274	0.01%
2024/03/27	4.2	781.21	0.1	782.00	779.00	4.1	40,132	0.01%
2024/03/26	1.2	781.45	2.2	785.86	782.00	-1	40,235	0.00%
2024/03/25	0	782.94	1	786.00	780.00	-1	40,186	0.00%
2024/03/22	1.2	786.91	12.1	786.12	785.00	-10.9	40,326	-0.03%
2024/03/21	0.7	778.11	15.1	777.84	784.00	-14.4	40,250	-0.04%
2024/03/20	2.6	755.19	0.1	760.12	758.00	2.5	40,390	0.01%
2024/03/19	1.6	759.43	1.8	763.06	762.00	-0.2	40,358	0.00%
2024/03/18	2.6	758.40	3.5	757.98	764.00	-0.9	40,239	0.00%
2024/03/15	23.4	769.44	0.1	770.00	753.00	23.3	40,003	0.06%
2024/03/14	6	780.30	9.3	778.57	784.00	-3.3	39,238	-0.01%
2024/03/13	2.1	780.47	12.3	781.67	779.00	-10.2	39,097	-0.03%
2024/03/12	9.6	763.84	3	763.19	770.00	6.5	38,832	0.02%
2024/03/11	27.2	767.57	8.1	766.88	766.00	19.2	38,223	0.05%
2024/03/08	8.3	787.91	16	787.58	784.00	-7.7	37,515	-0.02%
2024/03/07	8.5	763.23	11.2	762.40	760.00	-2.7	36,513	-0.01%
2024/03/06	5.7	722.14	6	732.56	735.00	-0.4	35,786	0.00%
2024/03/05	8.9	732.97	4.8	733.18	730.00	4.2	35,845	0.01%
2024/03/04	2.7	716.70	29.2	717.72	725.00	-26.6	35,187	-0.08%
2024/03/01	0.2	690.45	0	689.00	689.00	0.2	34,147	0.00%
2024/02/29	2.5	689.30	3.1	692.10	690.00	-0.6	34,066	0.00%
2024/02/27	1.4	692.98	4.2	694.86	698.00	-2.9	33,328	-0.01%
2024/02/26	1.4	697.43	20.8	697.03	698.00	-19.4	33,020	-0.06%
2024/02/23	1.2	700.61	5.8	699.67	697.00	-4.5	32,906	-0.01%
2024/02/22	2.4	690.50	5.3	691.13	692.00	-3	32,731	-0.01%
2024/02/21	1.7	679.07	0	681.00	681.00	1.7	32,546	0.01%
2024/02/20	7.1	682.41	1.7	684.20	687.00	5.4	32,404	0.02%
2024/02/19	1.4	679.23	0.4	680.01	678.00	0.9	32,373	0.00%
2024/02/16	7.5	689.39	8	687.09	683.00	-0.5	32,637	0.00%
2024/02/15	6.6	695.64	35.9	698.20	697.00	-29.3	32,260	-0.09%
2024/02/05	3.3	644.72	9	644.07	646.00	-5.6	31,111	-0.02%
2024/02/02	1.5	631.66	0.3	631.38	635.00	1.2	30,594	0.00%
2024/02/01	2.6	623.74	13.2	622.01	628.00	-10.6	30,374	-0.04%
2024/01/31	6.5	632.13	2.2	630.83	628.00	4.3	29,881	0.01%
2024/01/30	2.6	644.77	2.3	645.04	642.00	0.3	29,440	0.00%
2024/01/29	0.2	645.40	21	647.03	648.00	-20.8	29,324	-0.07%
2024/01/26	2.2	642.46	3.9	643.32	644.00	-1.6	29,119	-0.01%
2024/01/25	3.2	639.90	16.8	637.69	642.00	-13.7	28,924	-0.05%
2024/01/24	0	628.00	1.5	628.59	627.00	-1.5	28,285	-0.01%
2024/01/23	1.1	623.95	1.2	625.02	628.00	-0.1	28,269	0.00%
2024/01/22	8.3	628.03	8.5	627.68	626.00	-0.2	27,943	0.00%
2024/01/19	11.1	619.90	76.3	619.01	626.00	-65.2	27,121	-0.24%
2024/01/18	0.2	586.09	3	587.63	588.00	-2.8	24,908	-0.01%
2024/01/17	3.1	580.97	1	583.00	581.00	2.1	24,732	0.01%
2024/01/16	2.4	580.60	3.5	584.69	580.00	-1.2	24,272	0.00%
2024/01/15	0	0.00	2.1	588.33	586.00	-2.1	24,197	-0.01%
2024/01/12	1.3	585.60	2.1	582.26	584.00	-0.8	24,611	0.00%
2024/01/11	0.7	585.86	0.3	585.91	586.00	0.4	24,717	0.00%
2024/01/10	0	585.00	1.2	585.83	584.00	-1.1	24,757	0.00%
2024/01/09	1.1	587.94	16.5	586.76	586.00	-15.4	24,846	-0.06%
2024/01/08	0	583.00	3.4	583.87	583.00	-3.4	24,802	-0.01%
2024/01/05	3.5	576.24	0	0.00	576.00	3.5	25,025	0.01%
2024/01/04	1.1	578.14	0.1	579.00	580.00	1	25,291	0.00%
2024/01/03	5.4	577.85	1.1	578.55	578.00	4.3	25,813	0.02%
2024/01/02	0	590.00	2	590.34	593.00	-2	25,450	-0.01%
2023/12/29	0.1	592.00	1.4	591.99	593.00	-1.3	25,432	0.00%
2023/12/28	1	590.02	3.9	590.84	593.00	-2.9	25,597	-0.01%
2023/12/27	0.7	589.90	7.3	588.70	592.00	-6.6	25,414	-0.03%
2023/12/26	0.1	585.00	5.1	584.52	586.00	-5	25,282	-0.02%
2023/12/25	0.2	582.00	2	583.47	581.00	-1.8	25,343	-0.01%
2023/12/22	0	580.00	0.7	580.00	582.00	-0.7	25,464	0.00%
2023/12/21	0.4	577.01	0	0.00	577.00	0.4	25,591	0.00%
2023/12/20	1.2	585.85	2.4	583.89	585.00	-1.2	25,461	0.00%
2023/12/19	2.2	583.55	2.1	584.12	585.00	0.1	25,310	0.00%
2023/12/18	0	579.50	3.1	583.02	585.00	-3.1	25,370	-0.01%
2023/12/15	4.3	581.04	6.1	585.53	585.00	-1.8	25,345	-0.01%
2023/12/14	0.9	580.00	10.9	580.64	582.00	-10	24,755	-0.04%
2023/12/13	0	577.09	0.2	578.00	577.00	-0.2	24,710	0.00%
2023/12/12	3	578.00	6.2	578.64	578.00	-3.2	25,035	-0.01%
2023/12/11	1	572.00	0.4	573.21	574.00	0.6	24,831	0.00%
2023/12/08	0.1	573.08	2.2	576.20	570.00	-2.1	24,645	-0.01%
2023/12/07	3.8	567.92	5.1	568.00	566.00	-1.3	24,353	-0.01%
2023/12/06	4.1	570.04	0.2	573.00	570.00	3.8	24,250	0.02%
2023/12/05	2.5	568.49	1	570.00	570.00	1.5	24,146	0.01%
2023/12/04	1.4	573.15	2.4	574.49	574.00	-1	24,120	0.00%
2023/12/01	1.1	574.22	0.1	578.00	579.00	1	23,907	0.00%
2023/11/30	2.1	572.05	0.3	574.39	577.00	1.8	23,643	0.01%
2023/11/29	3.2	571.87	0	577.00	574.00	3.2	23,015	0.01%
2023/11/28	0.2	572.69	1.5	573.53	575.00	-1.3	22,828	-0.01%
2023/11/27	3.1	568.73	0.2	574.00	568.00	2.9	23,063	0.01%
2023/11/24	1.3	575.85	0	575.89	575.00	1.3	23,006	0.01%
2023/11/23	0.2	575.09	1.7	576.35	578.00	-1.6	23,014	-0.01%
2023/11/22	7	575.65	1	576.96	577.00	6	22,923	0.03%
2023/11/21	0	583.00	9.2	583.50	585.00	-9.2	22,959	-0.04%
2023/11/20	2.3	575.07	2.1	577.46	577.00	0.2	22,748	0.00%
2023/11/17	0.4	580.17	2.8	581.20	580.00	-2.5	22,725	-0.01%
2023/11/16	0.1	580.00	6.7	580.77	583.00	-6.6	22,602	-0.03%
2023/11/15	2.4	579.02	12.4	580.00	581.00	-10	22,408	-0.04%
2023/11/14	0.2	572.94	8.3	573.79	572.00	-8.2	21,864	-0.04%
2023/11/13	6	575.00	10.9	573.17	571.00	-4.9	21,885	-0.02%
2023/11/10	1.5	555.68	0.3	555.46	557.00	1.3	21,625	0.01%
2023/11/09	0	555.00	42.2	555.07	557.00	-42.2	21,644	-0.19%
2023/11/08	0	0.00	4.7	555.51	556.00	-4.7	21,773	-0.02%
2023/11/07	0	0.00	3.2	553.64	555.00	-3.2	21,811	-0.01%
2023/11/06	0.5	553.60	8.6	554.51	550.00	-8	21,863	-0.04%
2023/11/03	1.3	546.32	2.5	547.60	549.00	-1.2	21,616	-0.01%
2023/11/02	3.1	544.62	6	539.51	547.00	-3	21,676	-0.01%
2023/11/01	0.1	531.33	0.1	531.98	528.00	0	21,426	0.00%
2023/10/31	3.1	529.64	3	528.34	529.00	0.1	21,637	0.00%
2023/10/30	2.2	531.52	1.7	531.85	532.00	0.5	21,635	0.00%
2023/10/27	2.1	533.00	0.1	536.00	533.00	2	21,549	0.01%
2023/10/26	7.1	532.03	0.1	533.00	531.00	7	21,691	0.03%
2023/10/25	0.3	550.00	1	546.00	544.00	-0.7	21,530	0.00%
2023/10/24	0	543.05	1.1	544.82	544.00	-1	21,458	0.00%
2023/10/23	3.1	544.40	0.2	546.58	544.00	2.9	21,430	0.01%
2023/10/20	1	549.05	7.2	549.87	556.00	-6.2	21,377	-0.03%
2023/10/19	3	542.00	3.3	545.49	546.00	-0.3	21,032	0.00%
2023/10/18	2.6	542.81	0.1	544.24	540.00	2.5	21,428	0.01%
2023/10/17	1.1	550.82	3.8	549.83	551.00	-2.7	21,240	-0.01%
2023/10/16	2.4	544.57	1.1	545.00	545.00	1.3	21,309	0.01%
2023/10/13	0.2	549.34	3.7	550.34	553.00	-3.5	21,326	-0.02%
2023/10/12	0.5	546.03	7.2	547.53	550.00	-6.7	21,037	-0.03%
2023/10/11	0.5	541.20	18.1	542.50	544.00	-17.6	20,854	-0.08%
2023/10/06	1.2	531.00	0.2	530.47	532.00	0.9	20,500	0.00%
2023/10/05	0	528.00	0	524.00	528.00	0	20,505	0.00%
2023/10/04	1.6	520.38	0	522.00	520.00	1.6	20,386	0.01%
2023/10/03	3	528.02	1	532.00	529.00	2	20,221	0.01%
2023/10/02	0	532.40	2.8	529.65	533.00	-2.8	20,293	-0.01%
2023/09/28	3.4	523.10	3.1	523.65	523.00	0.3	20,345	0.00%
2023/09/27	1.5	521.78	0.3	520.20	522.00	1.3	20,265	0.01%
2023/09/26	7.8	520.90	0.1	521.00	519.00	7.7	20,271	0.04%
2023/09/25	1.2	524.41	1.4	526.98	525.00	-0.1	20,079	0.00%
2023/09/22	57.3	523.09	11	523.00	522.00	46.3	20,171	0.23%
2023/09/21	18.1	527.86	2.1	529.00	527.00	16	19,970	0.08%
2023/09/20	13.1	536.30	0.4	537.32	535.00	12.7	19,742	0.06%
2023/09/19	8.5	538.77	1	539.05	538.00	7.5	19,690	0.04%
2023/09/18	66.7	542.73	2.4	541.75	540.00	64.3	19,827	0.32%
2023/09/15	50.5	549.99	2.4	548.71	558.00	48.1	19,578	0.25%
2023/09/14	1.1	546.98	5.2	546.83	550.00	-4.1	19,139	-0.02%
2023/09/13	1.2	541.56	2.3	546.63	541.00	-1.1	19,092	-0.01%
2023/09/12	3.6	538.35	1.3	542.68	544.00	2.4	19,458	0.01%
2023/09/11	5.5	537.63	0.5	538.04	536.00	5	19,647	0.03%
2023/09/08	3.5	537.77	0	542.00	539.00	3.5	19,796	0.02%
2023/09/07	1.8	545.66	0	546.00	542.00	1.8	20,476	0.01%
2023/09/06	1.1	550.35	1.6	554.85	550.00	-0.5	20,571	0.00%
2023/09/05	1.5	551.30	0	552.00	552.00	1.5	20,653	0.01%
2023/09/04	0.1	555.00	2	555.00	557.00	-2	20,834	-0.01%
2023/09/01	1.6	549.20	1	553.00	548.00	0.6	21,135	0.00%
2023/08/31	2.3	548.75	0	553.00	549.00	2.3	21,244	0.01%
2023/08/30	0.3	556.33	0.1	558.39	555.00	0.2	20,850	0.00%
2023/08/29	1	549.00	1	549.99	552.00	0	21,101	0.00%
2023/08/28	0.1	550.91	0.7	550.50	549.00	-0.6	21,334	0.00%
2023/08/25	2	549.04	3.1	546.75	546.00	-1	22,536	0.00%
2023/08/24	0.1	560.00	5.3	561.41	564.00	-5.2	22,803	-0.02%
2023/08/23	3.3	548.92	1.3	549.16	552.00	2	23,325	0.01%
2023/08/22	1.4	539.60	0	541.00	541.00	1.3	24,576	0.01%
2023/08/21	3.8	536.56	0.2	539.00	537.00	3.6	25,396	0.01%
2023/08/18	1.2	540.22	0.3	541.00	539.00	1	25,437	0.00%
2023/08/17	0.4	543.41	0.1	543.56	544.00	0.3	25,471	0.00%
2023/08/16	4.2	537.80	0.1	539.00	542.00	4.1	25,376	0.02%
2023/08/15	2.6	541.83	0	542.00	542.00	2.6	25,440	0.01%
2023/08/14	4.8	539.15	0	541.00	541.00	4.8	25,923	0.02%
2023/08/11	2.8	548.79	0	555.50	546.00	2.8	26,265	0.01%
2023/08/10	0.5	552.49	0	0.00	551.00	0.5	26,324	0.00%
2023/08/09	0.5	554.32	1.1	554.01	554.00	-0.6	26,248	0.00%
2023/08/08	5	555.81	3.2	552.34	552.00	1.8	26,315	0.01%
2023/08/07	0.1	560.16	1	561.00	558.00	-0.9	26,222	0.00%
2023/08/04	6.2	554.52	1.1	554.18	554.00	5.1	26,296	0.02%
2023/08/02	1.9	559.39	15.4	564.90	561.00	-13.6	26,129	-0.05%
2023/08/01	1.3	565.29	0.1	567.00	567.00	1.2	25,890	0.00%
2023/07/31	2.5	562.79	2.1	567.80	565.00	0.4	25,744	0.00%
2023/07/28	0.5	568.71	0	570.00	567.00	0.5	25,560	0.00%
2023/07/27	0.4	568.94	3.3	569.91	569.00	-2.9	25,440	-0.01%
2023/07/26	0.6	565.86	0.8	568.74	566.00	-0.2	25,492	0.00%
2023/07/25	1.1	566.93	3.3	567.62	569.00	-2.2	25,684	-0.01%
2023/07/24	2.1	559.15	0.2	560.25	558.00	1.8	25,850	0.01%
2023/07/21	12.9	560.41	3.8	558.82	560.00	9.1	25,950	0.04%
2023/07/20	1.4	581.94	0.1	582.71	579.00	1.3	25,786	0.00%
2023/07/19	3.1	579.68	3.6	583.74	581.00	-0.5	25,816	0.00%
2023/07/18	2.3	581.00	2.4	583.54	581.00	-0.1	25,858	0.00%
2023/07/17	2.2	587.53	2.4	587.94	591.00	-0.2	25,796	0.00%
2023/07/14	0	588.74	9.8	588.90	591.00	-9.7	25,918	-0.04%
2023/07/13	5.1	587.59	11.3	587.69	585.00	-6.2	25,786	-0.02%
2023/07/12	2.2	575.02	1	578.00	578.00	1.2	25,606	0.00%
2023/07/11	1.3	572.54	2.2	573.80	577.00	-0.9	25,648	0.00%
2023/07/10	0.5	566.66	1	571.88	565.00	-0.5	25,775	0.00%
2023/07/07	4.5	566.68	0.5	566.34	565.00	4	25,865	0.02%
2023/07/06	7.2	569.36	1.5	568.22	565.00	5.7	25,930	0.02%
2023/07/05	0.4	580.76	2.1	581.54	582.00	-1.7	25,578	-0.01%
2023/07/04	1.1	581.95	8.6	584.62	585.00	-7.5	25,472	-0.03%
2023/07/03	1.2	577.22	0	578.38	579.00	1.2	25,609	0.00%
2023/06/30	2.1	569.15	2	571.72	576.00	0.1	25,755	0.00%
2023/06/29	1.1	577.52	1.2	573.67	573.00	0	25,697	0.00%
2023/06/28	1.4	572.63	0.8	573.32	574.00	0.6	25,703	0.00%
2023/06/27	0.6	572.69	2.2	574.91	572.00	-1.5	25,687	-0.01%
2023/06/26	2.7	575.53	0.1	576.81	574.00	2.6	25,597	0.01%
2023/06/21	0.4	579.94	0.5	580.73	581.00	-0.1	25,510	0.00%
2023/06/20	0.9	582.49	0.5	581.45	583.00	0.4	25,594	0.00%
2023/06/19	0.8	583.71	2.4	584.30	583.00	-1.7	26,029	-0.01%
2023/06/16	2.1	585.95	3.5	584.87	589.00	-1.3	26,095	-0.01%
2023/06/15	2.3	589.00	2.5	589.64	591.00	-0.2	25,657	0.00%
2023/06/14	2.6	587.81	1.6	588.23	590.00	1	25,753	0.00%
2023/06/13	3.5	589.49	23.5	591.09	593.00	-20	25,726	-0.08%
2023/06/12	0.5	572.20	19.6	572.74	574.00	-19.1	25,178	-0.08%
2023/06/09	0	563.21	3.5	565.24	565.00	-3.5	25,079	-0.01%
2023/06/08	2.5	560.60	4.3	563.27	559.00	-1.8	25,120	-0.01%
2023/06/07	0.4	565.28	6.2	564.58	568.00	-5.9	25,136	-0.02%
2023/06/06	3	558.33	4.8	558.66	560.00	-1.8	25,036	-0.01%
2023/06/05	4.3	555.34	0.1	557.00	555.00	4.2	25,107	0.02%
2023/06/02	1	560.29	5.3	560.45	562.00	-4.3	25,241	-0.02%
2023/06/01	1.9	551.13	0.4	552.14	551.00	1.5	25,103	0.01%
2023/05/31	9.5	558.35	7	556.45	558.00	2.4	25,083	0.01%
2023/05/30	2.3	564.61	19.5	567.29	566.00	-17.2	24,007	-0.07%
2023/05/29	5.8	569.78	9.4	567.94	568.00	-3.5	23,997	-0.01%
2023/05/26	2.4	563.99	22.2	564.90	566.00	-19.8	23,782	-0.08%
2023/05/25	2.2	540.73	19.6	540.69	543.00	-17.4	22,609	-0.08%
2023/05/24	2.4	524.94	0.2	525.17	525.00	2.2	21,955	0.01%
2023/05/23	0	527.57	0.3	528.18	530.00	-0.2	21,862	0.00%
2023/05/22	0.1	529.00	4.9	529.78	531.00	-4.9	21,870	-0.02%
2023/05/19	1.1	530.05	8.6	531.14	532.00	-7.5	22,050	-0.03%
2023/05/18	0.1	528.99	15.6	530.86	530.00	-15.5	22,015	-0.07%
2023/05/17	1.2	517.55	16.4	513.34	519.00	-15.1	22,326	-0.07%
2023/05/16	0.3	502.51	3.8	505.08	505.00	-3.5	22,000	-0.02%
2023/05/15	1.8	497.02	0	0.00	495.50	1.8	22,027	0.01%
2023/05/12	0.2	500.43	0.2	502.00	496.00	0	22,278	0.00%
2023/05/11	0.2	500.43	0.2	502.00	499.00	0	22,285	0.00%
2023/05/10	4.3	501.12	0	504.00	503.00	4.2	22,646	0.02%
2023/05/09	1.1	506.95	8.2	507.22	510.00	-7.1	22,723	-0.03%
2023/05/08	2.1	505.00	2.4	505.75	504.00	-0.3	22,966	0.00%
2023/05/05	4.1	500.12	1	499.50	500.00	3.1	23,305	0.01%
2023/05/04	0.9	498.43	0	0.00	498.00	0.9	23,897	0.00%
2023/05/03	4.8	496.95	1.1	496.14	496.00	3.7	24,239	0.02%
2023/05/02	1.3	499.30	0	499.00	501.00	1.3	25,256	0.00%
2023/04/28	2.3	499.12	13.5	501.56	502.00	-11.2	27,073	-0.04%
2023/04/27	2.2	492.63	2.2	492.44	493.50	0.1	27,121	0.00%
2023/04/26	6.7	492.33	5.1	492.31	491.50	1.6	27,201	0.01%
2023/04/25	13.4	500.31	15.8	500.23	498.00	-2.4	27,974	-0.01%
2023/04/24	8.3	505.87	1.6	508.21	507.00	6.7	27,708	0.02%
2023/04/21	0.3	513.32	3.2	517.58	511.00	-2.8	27,776	-0.01%
2023/04/20	2.6	514.04	1	514.99	513.00	1.6	27,903	0.01%
2023/04/19	9.7	511.62	0.3	514.51	510.00	9.5	28,393	0.03%
2023/04/18	1.1	515.21	0.3	517.97	515.00	0.8	28,390	0.00%
2023/04/17	2.5	515.09	1.1	515.10	520.00	1.4	28,529	0.00%
2023/04/14	0.4	516.55	0.1	516.00	516.00	0.4	28,605	0.00%
2023/04/13	14.3	514.19	2.2	512.91	510.00	12.1	28,552	0.04%
2023/04/12	1.7	519.50	0.5	518.22	520.00	1.2	28,488	0.00%
2023/04/11	3.4	523.89	1	526.00	524.00	2.4	28,475	0.01%
2023/04/10	0.1	530.04	5.2	531.78	529.00	-5.1	28,640	-0.02%
2023/04/07	0.1	529.70	0.1	530.56	531.00	0	28,687	0.00%
2023/04/06	0.4	528.41	0.1	530.00	530.00	0.3	28,691	0.00%
2023/03/31	2.3	534.39	0.4	535.00	533.00	1.9	28,682	0.01%
2023/03/30	0.1	534.00	7.3	534.22	535.00	-7.2	28,524	-0.03%
2023/03/29	0	528.00	0.2	528.56	530.00	-0.1	28,807	0.00%
2023/03/28	1.6	526.74	0.1	527.00	525.00	1.5	29,037	0.01%
2023/03/27	2.5	531.03	5.3	532.84	531.00	-2.8	29,101	-0.01%
2023/03/24	4.1	536.71	5.6	537.79	539.00	-1.5	29,626	0.00%
2023/03/23	5	535.59	12	535.10	538.00	-7	29,664	-0.02%
2023/03/22	5	529.00	9.9	528.89	533.00	-4.9	29,729	-0.02%
2023/03/21	0	513.00	1	516.88	517.00	-1	29,578	0.00%
2023/03/20	13.3	516.17	0	0.00	512.00	13.3	29,623	0.04%
2023/03/17	0.3	514.62	5.1	516.95	518.00	-4.8	29,857	-0.02%
2023/03/16	7.4	506.58	1.3	507.77	505.00	6.1	29,759	0.02%
2023/03/15	1.2	514.62	1	512.00	511.00	0.1	30,002	0.00%
2023/03/14	1.3	512.70	0.1	512.00	510.00	1.2	30,291	0.00%
2023/03/13	1.2	512.75	9.7	514.50	516.00	-8.5	30,423	-0.03%
2023/03/10	4.4	512.90	2.2	513.40	513.00	2.3	30,537	0.01%
2023/03/09	0	523.50	0.3	523.95	522.00	-0.3	30,832	0.00%
2023/03/08	0.4	520.25	11.2	521.98	521.00	-10.8	31,424	-0.03%
2023/03/07	0	524.33	0.6	524.10	524.00	-0.5	31,652	0.00%
2023/03/06	12.2	520.10	2.1	522.92	521.00	10	31,886	0.03%
2023/03/03	0.4	517.66	0.1	517.78	516.00	0.3	32,186	0.00%
2023/03/02	1.1	517.00	2.1	519.97	519.00	-1	32,254	0.00%
2023/03/01	4.1	514.99	7.7	516.03	522.00	-3.6	32,536	-0.01%
2023/02/24	2.2	522.27	1.2	519.52	511.00	0.9	32,498	0.00%
2023/02/23	6.3	517.64	11.7	518.09	518.00	-5.4	32,298	-0.02%
2023/02/22	7.7	506.92	2.4	508.00	507.00	5.3	32,473	0.02%
2023/02/21	1.5	514.30	3	515.00	516.00	-1.6	32,815	0.00%
2023/02/20	4.8	514.99	11.5	516.39	517.00	-6.7	34,018	-0.02%
2023/02/17	5.2	518.60	5.1	519.17	518.00	0.1	35,571	0.00%
2023/02/16	1.5	527.81	5.2	527.49	528.00	-3.7	36,136	-0.01%
2023/02/15	19.2	526.19	6.8	525.70	525.00	12.4	36,969	0.03%
2023/02/14	0.2	544.90	9.9	544.36	545.00	-9.7	36,474	-0.03%
2023/02/13	0.8	539.51	2.2	539.84	541.00	-1.4	36,980	0.00%
2023/02/10	4.1	542.71	10.7	543.11	545.00	-6.6	37,131	-0.02%
2023/02/09	1.7	538.70	4.1	538.47	540.00	-2.4	37,247	-0.01%
2023/02/08	1.4	538.37	9.5	537.19	540.00	-8.1	37,407	-0.02%
2023/02/07	6.9	524.57	3.1	523.67	523.00	3.9	37,484	0.01%
2023/02/06	5.7	530.11	1.7	529.12	526.00	4	37,468	0.01%
2023/02/03	3.3	540.12	5.3	540.21	542.00	-1.9	37,646	-0.01%
2023/02/02	3.2	539.90	13.9	539.23	540.00	-10.7	37,759	-0.03%
2023/02/01	2.3	523.20	11.3	528.85	530.00	-9	37,711	-0.02%
2023/01/31	12.5	529.08	3.5	524.48	522.00	9	37,910	0.02%
2023/01/30	3.4	537.40	57.2	537.99	543.00	-53.8	37,683	-0.14%
2023/01/17	2.3	501.44	3.6	501.89	503.00	-1.3	36,883	0.00%
2023/01/16	0.1	503.02	17.2	504.44	505.00	-17.1	37,198	-0.05%
2023/01/13	4.2	502.73	33.3	501.48	500.00	-29.1	37,224	-0.08%
2023/01/12	0	485.71	4.7	486.32	486.50	-4.6	36,813	-0.01%
2023/01/11	2.1	482.78	2.7	485.29	484.50	-0.6	37,236	0.00%
2023/01/10	3.1	484.16	10.4	484.82	486.00	-7.3	37,553	-0.02%
2023/01/09	5.5	475.35	16.5	476.17	481.00	-11	37,698	-0.03%
2023/01/06	1.2	458.23	3	457.00	458.50	-1.8	37,829	0.00%
2023/01/05	4.1	457.24	5.5	457.13	458.50	-1.5	38,114	0.00%
2023/01/04	2.1	452.03	1	452.06	449.50	1	38,613	0.00%
2023/01/03	5.3	447.33	5.2	448.02	453.00	0.1	39,888	0.00%
2022/12/30	1.4	449.18	14	453.25	448.50	-12.7	40,170	-0.03%
2022/12/29	8	443.85	1.1	444.82	446.00	6.9	40,314	0.02%
2022/12/28	13.7	448.96	0.2	449.63	451.00	13.5	40,705	0.03%
2022/12/27	1.2	459.70	0	459.50	457.00	1.1	40,835	0.00%
2022/12/26	1.4	455.37	1.1	456.97	456.50	0.4	41,264	0.00%
2022/12/23	7.9	456.54	0	0.00	455.00	7.9	41,920	0.02%
2022/12/22	1.2	466.43	3.7	465.56	468.00	-2.5	42,189	-0.01%
2022/12/21	4.8	459.61	2.3	458.36	459.00	2.6	42,527	0.01%
2022/12/20	13.6	460.84	4.1	457.49	457.50	9.5	42,340	0.02%
2022/12/19	5.6	467.11	1.3	468.14	466.50	4.3	42,359	0.01%
2022/12/16	15.3	468.41	3	469.17	471.00	12.3	42,503	0.03%
2022/12/15	0.7	478.20	2.1	480.49	480.50	-1.4	42,205	0.00%
2022/12/14	4.2	476.71	5.1	478.12	480.50	-0.9	42,204	0.00%
2022/12/13	3	472.69	3	474.98	471.50	0	42,024	0.00%
2022/12/12	1.6	475.78	3.2	474.58	475.00	-1.6	41,755	0.00%
2022/12/09	2.2	479.31	6.1	481.07	481.50	-4	42,057	-0.01%
2022/12/08	6.5	470.89	4.3	472.03	471.50	2.2	42,010	0.01%
2022/12/07	8.8	478.69	5.2	478.47	475.00	3.6	41,933	0.01%
2022/12/06	7	484.69	0.2	484.80	478.00	6.7	41,599	0.02%
2022/12/05	1.2	491.71	0.1	495.89	489.00	1	41,283	0.00%
2022/12/02	2.2	494.24	0	494.38	492.50	2.1	41,276	0.01%
2022/12/01	7.1	502.33	5.8	502.80	498.50	1.3	41,382	0.00%
2022/11/30	6	486.99	4.4	486.26	490.00	1.6	40,964	0.00%
2022/11/29	5.4	476.66	5.2	482.99	487.00	0.2	40,277	0.00%
2022/11/28	8.9	486.28	8.3	482.54	480.50	0.6	40,140	0.00%
2022/11/25	2.2	496.45	17.5	496.99	498.00	-15.3	40,144	-0.04%
2022/11/24	1.2	493.88	8.1	493.71	496.00	-7	40,134	-0.02%
2022/11/23	2.6	490.91	6.4	493.89	492.00	-3.7	40,081	-0.01%
2022/11/22	4.1	484.65	15.6	484.10	491.00	-11.5	39,966	-0.03%
2022/11/21	4.8	484.68	3.3	483.84	482.00	1.5	39,560	0.00%
2022/11/18	5.4	488.57	8.3	490.78	487.00	-2.9	39,221	-0.01%
2022/11/17	12.1	480.05	16.3	481.70	485.00	-4.2	38,864	-0.01%
2022/11/16	26.8	488.75	13.8	487.26	487.00	13	38,432	0.03%
2022/11/15	31.1	475.10	29.7	473.02	480.00	1.3	37,352	0.00%
2022/11/14	5.5	445.12	2.8	446.40	445.00	2.7	35,699	0.01%
2022/11/11	8.4	438.67	40.8	440.14	441.50	-32.4	34,964	-0.09%
2022/11/10	4.5	409.03	0.1	408.14	407.50	4.4	34,084	0.01%
2022/11/09	4.5	409.72	8.3	411.23	417.00	-3.9	33,896	-0.01%
2022/11/08	2.4	397.37	4	398.02	399.00	-1.5	33,380	0.00%
2022/11/07	3	389.48	8.4	390.54	390.00	-5.3	33,175	-0.02%
2022/11/04	3.4	379.67	1	382.05	382.00	2.4	32,981	0.01%
2022/11/03	12.3	385.15	0	385.00	384.00	12.3	32,855	0.04%
2022/11/02	5.2	391.33	5.1	393.25	395.00	0.1	32,546	0.00%
2022/11/01	7	389.17	8.4	390.01	391.50	-1.4	32,493	0.00%
2022/10/31	2.2	387.28	6.4	387.38	390.00	-4.1	32,349	-0.01%
2022/10/28	10.1	378.96	10.1	377.57	379.50	0	32,143	0.00%
2022/10/27	6.6	385.60	5.9	386.56	385.50	0.7	31,934	0.00%
2022/10/26	4.2	375.50	4.5	374.98	376.00	-0.3	31,837	0.00%
2022/10/25	20.6	375.58	13.1	373.05	371.00	7.5	31,259	0.02%
2022/10/24	9.5	390.45	6.2	388.39	387.00	3.3	30,471	0.01%
2022/10/21	11	393.97	3.1	389.56	389.50	7.9	30,258	0.03%
2022/10/20	12.8	390.88	6	392.33	397.50	6.8	29,946	0.02%
2022/10/19	16.9	399.64	8	395.95	395.50	8.9	29,365	0.03%
2022/10/18	5.9	403.14	4.1	404.38	407.00	1.8	28,847	0.01%
2022/10/17	10.9	398.77	6.4	399.33	397.00	4.5	28,600	0.02%
2022/10/14	8.3	413.13	7.9	412.23	412.00	0.4	28,282	0.00%
2022/10/13	6.7	398.47	7.2	399.47	395.00	-0.4	27,964	0.00%
2022/10/12	12.2	398.32	5	397.81	397.50	7.2	27,663	0.03%
2022/10/11	17.8	406.62	2.1	402.85	401.50	15.7	27,423	0.06%
2022/10/07	8.8	440.24	5	438.01	438.00	3.8	26,691	0.01%
2022/10/06	1.1	447.08	2.3	449.40	451.00	-1.2	26,693	0.00%
2022/10/05	9.5	446.72	4.2	447.94	445.00	5.3	26,921	0.02%
2022/10/04	3.2	428.82	2.1	428.98	429.00	1.1	26,530	0.00%
2022/10/03	4.8	419.15	2	417.00	417.00	2.8	26,223	0.01%
2022/09/30	10.1	422.75	1.1	425.01	422.00	9	26,254	0.03%
2022/09/29	10.6	436.61	5.6	437.63	435.00	5	26,253	0.02%
2022/09/28	7.5	441.32	3.4	441.34	438.00	4.1	26,244	0.02%
2022/09/27	3.5	449.02	0.5	448.83	448.00	3.1	26,506	0.01%
2022/09/26	3.4	446.92	2.8	446.88	446.50	0.5	26,962	0.00%
2022/09/23	7.3	458.39	3.3	457.44	455.00	4.1	27,451	0.01%
2022/09/22	2.8	460.83	0.5	462.61	464.50	2.4	27,727	0.01%
2022/09/21	1.7	471.62	0.2	472.69	471.00	1.5	27,741	0.01%
2022/09/20	0.3	474.56	1.2	476.85	476.50	-0.9	27,593	0.00%
2022/09/19	7.5	469.41	0.2	468.53	467.00	7.3	27,894	0.03%
2022/09/16	6.1	470.16	1	470.00	472.00	5.1	28,073	0.02%
2022/09/15	1.5	478.53	0	478.50	476.50	1.5	28,147	0.01%
2022/09/14	5	480.12	0.1	481.25	480.00	4.9	28,278	0.02%
2022/09/13	0.5	493.00	1.1	494.41	493.00	-0.6	28,455	0.00%
2022/09/12	1.4	487.08	3.6	489.64	486.50	-2.2	28,749	-0.01%
2022/09/08	3.8	474.38	2	473.75	475.00	1.8	29,113	0.01%
2022/09/07	4.3	475.83	1.2	474.71	472.50	3.1	29,096	0.01%
2022/09/06	1.2	489.05	1	490.00	489.00	0.2	29,112	0.00%
2022/09/05	1.6	486.37	3.1	486.03	486.00	-1.5	29,439	-0.01%
2022/09/02	7.4	486.93	5	486.58	485.00	2.4	29,720	0.01%
2022/09/01	9.6	493.16	4	491.88	490.50	5.6	29,578	0.02%
2022/08/31	1.5	497.02	0.1	503.36	505.00	1.5	29,198	0.01%
2022/08/30	3.2	497.84	1	499.49	496.00	2.1	28,856	0.01%
2022/08/29	4.8	497.73	3.5	499.84	498.50	1.3	28,778	0.00%
2022/08/26	0.1	512.63	0.7	512.53	512.00	-0.6	28,629	0.00%
2022/08/25	0	508.33	2.2	508.10	508.00	-2.2	28,769	-0.01%
2022/08/24	3.5	504.63	2	505.99	503.00	1.5	29,098	0.01%
2022/08/23	1.5	504.26	0.2	504.15	504.00	1.4	30,061	0.00%
2022/08/22	4.8	511.34	0.3	512.57	510.00	4.5	30,315	0.01%
2022/08/19	0	521.36	1.2	522.59	519.00	-1.2	30,432	0.00%
2022/08/18	8.7	519.92	0.1	520.36	520.00	8.6	30,670	0.03%
2022/08/17	0.2	523.25	4.7	525.78	527.00	-4.5	30,742	-0.01%
2022/08/16	0.2	523.99	7.5	524.93	525.00	-7.3	30,586	-0.02%
2022/08/15	2.2	522.89	0.4	522.44	523.00	1.8	30,524	0.01%
2022/08/12	1.1	516.93	2.7	515.96	517.00	-1.6	30,547	-0.01%
2022/08/11	1.1	512.92	10	512.90	514.00	-9	30,704	-0.03%
2022/08/10	9.2	501.02	1.1	500.24	500.00	8.1	30,818	0.03%
2022/08/09	4.7	507.10	0	0.00	510.00	4.7	30,879	0.02%
2022/08/08	3.2	510.46	3	511.35	512.00	0.2	30,879	0.00%
2022/08/05	2.5	513.22	15.2	511.90	516.00	-12.7	31,041	-0.04%
2022/08/04	0.6	498.57	0.1	499.55	500.00	0.5	31,033	0.00%
2022/08/03	2.3	496.33	7.7	498.21	501.00	-5.3	31,051	-0.02%
2022/08/02	7.6	490.84	1.1	491.45	492.00	6.4	31,285	0.02%
2022/08/01	8	502.63	2.5	503.15	504.00	5.6	31,013	0.02%
2022/07/29	7.1	507.29	9.1	508.76	509.00	-2	31,151	-0.01%
2022/07/28	2.4	503.54	13.1	506.16	501.00	-10.7	31,006	-0.03%
2022/07/27	3.1	493.50	4.3	497.20	502.00	-1.2	30,718	0.00%
2022/07/26	2.5	496.32	2.3	495.70	495.00	0.2	30,869	0.00%
2022/07/25	2.1	499.29	1.2	501.63	499.50	0.9	31,179	0.00%
2022/07/22	2.2	503.35	0.5	502.45	503.00	1.7	31,681	0.01%
2022/07/21	3.1	495.50	0.5	496.35	501.00	2.6	32,190	0.01%
2022/07/20	5.6	497.10	4.4	496.91	495.00	1.2	32,415	0.00%
2022/07/19	1.3	487.84	1.3	488.31	491.00	0	32,545	0.00%
2022/07/18	12.8	493.50	13.4	491.08	495.50	-0.7	32,701	0.00%
2022/07/15	14.8	481.26	12.8	487.12	492.50	1.9	32,356	0.01%
2022/07/14	6.9	471.09	4.3	472.31	475.00	2.5	31,952	0.01%
2022/07/13	4.4	469.37	5.5	470.02	470.50	-1.1	31,697	0.00%
2022/07/12	4.6	450.88	2	454.25	449.50	2.6	31,226	0.01%
2022/07/11	1.4	467.38	3.1	465.23	462.00	-1.7	31,311	-0.01%
2022/07/08	5.3	465.83	7.2	464.98	467.00	-1.9	31,263	-0.01%
2022/07/07	6.8	451.99	187	454.90	457.50	-180.2	31,229	-0.58%	大賣/鉅額交易
2022/07/06	7.1	443.12	6	438.76	435.50	1.1	30,937	0.00%
2022/07/05	5.4	442.18	7.5	444.29	446.00	-2.1	30,873	-0.01%
2022/07/04	9.4	447.46	6.1	446.10	440.00	3.3	30,506	0.01%
2022/07/01	14	461.43	4.5	461.36	453.50	9.5	30,347	0.03%
2022/06/30	11.3	480.68	1.6	478.13	476.00	9.7	29,946	0.03%
2022/06/29	7.8	495.52	3.1	495.00	491.00	4.7	29,671	0.02%
2022/06/28	1.2	496.34	4	498.13	497.50	-2.8	29,540	-0.01%
2022/06/27	3.2	498.06	2.2	501.39	498.50	1	29,972	0.00%
2022/06/24	2.2	488.40	1.3	486.43	486.50	0.9	29,589	0.00%
2022/06/23	4.5	488.83	3.3	488.32	485.50	1.2	29,563	0.00%
2022/06/22	11.6	497.72	1.3	496.28	494.50	10.3	29,273	0.04%
2022/06/21	6.3	504.22	2.7	504.11	505.00	3.6	29,091	0.01%
2022/06/20	6.2	496.98	6.9	497.53	498.00	-0.7	28,969	0.00%
2022/06/17	19.1	501.19	8.7	500.65	501.00	10.4	28,737	0.04%
2022/06/16	1.6	512.09	1	513.02	508.00	0.5	28,369	0.00%
2022/06/15	9.8	509.89	2	510.50	509.00	7.8	28,692	0.03%
2022/06/14	15.9	509.64	6.1	510.16	513.00	9.8	29,113	0.03%
2022/06/13	10	517.21	1.1	516.09	516.00	8.9	29,231	0.03%
2022/06/10	5.2	531.69	0.1	533.00	530.00	5.1	29,915	0.02%
2022/06/09	2.7	539.24	0	0.00	541.00	2.7	30,121	0.01%
2022/06/08	2.1	542.10	4.3	543.00	544.00	-2.1	30,495	-0.01%
2022/06/07	2.4	535.40	0	535.00	535.00	2.4	30,939	0.01%
2022/06/06	0.6	542.77	0.2	543.00	540.00	0.4	31,482	0.00%
2022/06/02	0.4	542.84	0.3	544.23	540.00	0.1	32,503	0.00%
2022/06/01	1.4	551.20	1.3	553.81	549.00	0.1	33,586	0.00%
2022/05/31	0.1	543.50	1.4	546.27	560.00	-1.2	34,031	0.00%
2022/05/30	0.4	538.71	9.2	539.64	547.00	-8.8	33,392	-0.03%
2022/05/27	2	525.51	1.3	528.74	530.00	0.7	33,493	0.00%
2022/05/26	3.4	517.33	2	514.00	514.00	1.4	34,140	0.00%
2022/05/25	0.4	526.28	1	524.98	524.00	-0.7	35,151	0.00%
2022/05/24	4.4	526.10	1.2	523.00	520.00	3.2	36,006	0.01%
2022/05/23	0.4	530.68	1.2	531.74	528.00	-0.8	36,242	0.00%
2022/05/20	0.1	527.80	1.1	530.91	530.00	-1	36,525	0.00%
2022/05/19	5.6	521.96	0.1	523.08	522.00	5.5	36,544	0.02%
2022/05/18	2.7	537.05	6.1	537.99	538.00	-3.4	36,409	-0.01%
2022/05/17	3.6	529.91	1.5	531.23	530.00	2	36,201	0.01%
2022/05/16	0.2	520.17	1.6	522.21	520.00	-1.4	36,213	0.00%
2022/05/13	4.1	511.11	3.4	510.40	511.00	0.6	36,226	0.00%
2022/05/12	6.5	510.67	4.4	511.03	505.00	2.1	36,205	0.01%
2022/05/11	3.9	521.12	1.4	524.35	521.00	2.5	36,111	0.01%
2022/05/10	13.1	510.77	5.3	510.41	518.00	7.7	36,236	0.02%
2022/05/09	2.4	522.72	0.2	522.69	520.00	2.2	36,043	0.01%
2022/05/06	5.7	528.45	1	528.00	528.00	4.7	36,311	0.01%
2022/05/05	1.6	541.90	0.6	541.83	542.00	1	36,719	0.00%
2022/05/04	2.2	534.18	0.2	535.61	534.00	2	36,878	0.01%
2022/05/03	2	535.30	2	533.00	531.00	0	37,474	0.00%
2022/04/29	3.6	539.34	4.6	541.74	538.00	-0.9	37,822	0.00%
2022/04/28	2.8	527.01	2.2	524.61	531.00	0.5	38,037	0.00%
2022/04/27	30.4	529.51	0.4	531.72	526.00	30.1	38,056	0.08%
2022/04/26	35.3	545.32	2.1	547.53	546.00	33.2	37,799	0.09%
2022/04/25	19.9	548.28	5.2	549.80	547.00	14.6	37,929	0.04%
2022/04/22	16.8	557.60	12.4	558.03	558.00	4.5	38,201	0.01%
2022/04/21	23.7	567.78	0.1	570.00	565.00	23.7	39,298	0.06%
2022/04/20	7.4	566.29	1.3	568.55	570.00	6	39,626	0.02%
2022/04/19	3.4	565.09	3.3	565.66	565.00	0.1	39,813	0.00%
2022/04/18	4.8	560.70	0.6	563.00	561.00	4.2	40,089	0.01%
2022/04/15	16.3	562.67	2.1	562.66	562.00	14.2	40,464	0.04%
2022/04/14	2.6	574.73	2.3	575.03	573.00	0.3	40,632	0.00%
2022/04/13	3.5	573.21	1.6	572.17	573.00	1.9	41,201	0.00%
2022/04/12	8	557.29	1.1	560.99	557.00	6.9	41,763	0.02%
2022/04/11	14.5	561.53	3.6	562.57	558.00	10.9	42,575	0.03%
2022/04/08	12.1	567.49	0	0.00	567.00	12.1	43,114	0.03%
2022/04/07	20.8	570.08	1.6	570.63	566.00	19.2	42,975	0.04%
2022/04/06	2.3	578.75	0.1	579.81	578.00	2.2	42,670	0.01%
2022/04/01	6	585.45	0	587.00	589.00	6	42,608	0.01%
2022/03/31	0.1	596.67	3	596.60	597.00	-2.8	42,383	-0.01%
2022/03/30	0.2	597.77	8.9	599.11	600.00	-8.7	42,190	-0.02%
2022/03/29	1.9	587.60	0.4	587.09	589.00	1.5	41,780	0.00%
2022/03/28	21.6	583.03	2.1	583.15	584.00	19.5	41,696	0.05%
2022/03/25	0.9	595.14	2.5	595.41	598.00	-1.6	41,541	0.00%
2022/03/24	0.2	588.56	1.8	590.32	591.00	-1.6	41,462	0.00%
2022/03/23	2.7	588.57	5.3	589.14	590.00	-2.6	41,530	-0.01%
2022/03/22	88.5	577.16	2.6	582.42	583.00	86	41,462	0.21%
2022/03/21	1.5	586.66	5.5	586.42	586.00	-4	41,489	-0.01%
2022/03/18	2.4	578.90	3.8	579.70	581.00	-1.3	41,509	0.00%
2022/03/17	2.1	579.99	10.8	577.95	582.00	-8.8	41,034	-0.02%
2022/03/16	12.8	558.03	2.2	559.01	558.00	10.6	40,193	0.03%
2022/03/15	36.4	559.59	3.2	558.20	558.00	33.3	39,654	0.08%
2022/03/14	10	574.08	2	574.50	572.00	8	38,771	0.02%
2022/03/11	11.2	576.53	3.1	576.99	575.00	8.1	38,519	0.02%
2022/03/10	12.7	587.56	4.9	586.51	587.00	7.8	38,267	0.02%
2022/03/09	20.7	569.64	2	570.03	568.00	18.7	37,892	0.05%
2022/03/08	31.1	565.50	4.3	562.91	563.00	26.8	37,776	0.07%
2022/03/07	36.5	577.78	15	578.60	576.00	21.5	36,818	0.06%
2022/03/04	38.8	595.28	4.2	595.76	595.00	34.6	36,413	0.10%
2022/03/03	7.3	602.93	3	603.33	602.00	4.3	35,872	0.01%
2022/03/02	11.3	602.16	0.2	605.00	601.00	11.1	35,752	0.03%
2022/03/01	20.1	606.50	1.1	609.00	604.00	19.1	35,275	0.05%
2022/02/25	22.1	604.88	1	604.03	604.00	21.1	34,503	0.06%
2022/02/24	21.2	614.40	1.1	609.39	604.00	20.1	33,345	0.06%
2022/02/23	4.7	625.26	2.1	625.91	625.00	2.6	32,459	0.01%
2022/02/22	12.3	627.18	0.1	628.00	627.00	12.2	32,519	0.04%
2022/02/21	2.6	633.41	1	633.02	632.00	1.6	32,286	0.01%
2022/02/18	14.6	637.76	1.5	637.67	637.00	13.1	32,218	0.04%
2022/02/17	0.5	644.31	0.2	643.21	645.00	0.3	32,220	0.00%
2022/02/16	0	642.40	0	642.96	646.00	0	32,177	0.00%
2022/02/15	5	635.79	0	0.00	633.00	5	32,021	0.02%
2022/02/14	2.8	638.53	2	636.53	637.00	0.8	31,963	0.00%
2022/02/11	2.1	645.63	0.1	650.00	650.00	2.1	31,766	0.01%
2022/02/10	1.3	638.37	7.9	641.12	649.00	-6.6	31,980	-0.02%
2022/02/09	1.5	631.18	2	635.50	633.00	-0.5	31,733	0.00%
2022/02/08	10.6	637.45	1	639.00	628.00	9.6	31,787	0.03%
2022/02/07	4.4	634.39	0	636.17	635.00	4.4	31,425	0.01%
2022/01/26	9.5	637.14	4.2	638.53	636.00	5.3	30,649	0.02%
2022/01/25	10.2	641.68	3.1	640.37	641.00	7.2	30,403	0.02%
2022/01/24	6.4	645.78	3.2	648.09	653.00	3.1	29,800	0.01%
2022/01/21	14.9	641.02	3.3	641.34	641.00	11.6	29,444	0.04%
2022/01/20	4.8	650.76	1.7	653.85	651.00	3.1	28,894	0.01%
2022/01/19	3	655.20	4.3	657.28	654.00	-1.3	28,369	0.00%
2022/01/18	9.4	666.71	2	663.57	662.00	7.3	28,030	0.03%
2022/01/17	10.5	684.77	10.7	682.24	683.00	-0.3	27,585	0.00%
2022/01/14	10.3	669.28	67.4	670.19	672.00	-57	26,825	-0.21%
2022/01/13	1.2	658.01	16.2	658.53	661.00	-15	25,511	-0.06%
2022/01/12	3	656.63	4.5	654.94	660.00	-1.5	25,150	-0.01%
2022/01/11	1.1	642.21	20	645.80	651.00	-18.9	24,793	-0.08%
2022/01/10	42.3	641.07	10.1	637.95	643.00	32.2	24,559	0.13%
2022/01/07	10.3	635.25	4.4	635.70	634.00	6	24,807	0.02%
2022/01/06	7.9	638.85	5.8	639.91	644.00	2.1	24,402	0.01%
2022/01/05	14.4	659.69	15.8	653.04	650.00	-1.4	23,830	-0.01%
2022/01/04	5.4	650.94	18.5	649.84	656.00	-13.2	23,113	-0.06%
2022/01/03	2.2	628.18	30.9	627.86	631.00	-28.7	22,096	-0.13%
2021/12/30	3.5	616.14	2.1	617.00	615.00	1.4	21,411	0.01%
2021/12/29	2.1	615.91	9.1	616.40	616.00	-7	21,625	-0.03%
2021/12/28	0.1	613.00	6.3	613.57	615.00	-6.3	21,780	-0.03%
2021/12/27	0	0.00	6.1	609.46	606.00	-6.1	21,565	-0.03%
2021/12/24	0	0.00	5.3	606.41	604.00	-5.3	21,905	-0.02%
2021/12/23	0	0.00	4.6	605.10	606.00	-4.6	22,229	-0.02%
2021/12/22	1	598.00	0	0.00	600.00	1	22,772	0.00%
2021/12/21	2.2	598.02	0.1	599.00	597.00	2.1	22,887	0.01%
2021/12/20	4	598.26	0	600.00	598.00	4	22,928	0.02%
2021/12/17	1.3	601.95	4.4	606.53	607.00	-3.1	22,850	-0.01%
2021/12/16	2.1	602.00	2	603.00	605.00	0.1	22,810	0.00%
2021/12/15	3.8	598.32	0	0.00	600.00	3.8	23,123	0.02%
2021/12/14	3.8	597.86	0.2	599.33	599.00	3.6	23,438	0.02%
2021/12/13	1.3	605.01	0.1	606.00	601.00	1.2	23,437	0.01%
2021/12/10	0.1	604.05	0	604.00	605.00	0	23,532	0.00%
2021/12/09	0	0.00	2.4	605.55	608.00	-2.4	23,598	-0.01%
2021/12/08	1	607.96	10.2	607.70	602.00	-9.1	23,667	-0.04%
2021/12/07	7.9	598.98	2.2	599.55	607.00	5.7	23,591	0.02%
2021/12/06	0.2	605.25	0.2	603.57	600.00	0	23,593	0.00%
2021/12/03	2	608.02	1.2	610.00	608.00	0.9	23,830	0.00%
2021/12/02	2.1	613.52	10.9	612.38	615.00	-8.8	23,887	-0.04%
2021/12/01	1.1	595.12	2.5	601.81	600.00	-1.5	24,062	-0.01%
2021/11/30	0.5	596.10	0	596.00	596.00	0.5	24,563	0.00%
2021/11/29	0.3	594.84	0.9	593.83	593.00	-0.5	23,931	0.00%
2021/11/26	7.1	596.05	0.2	600.00	596.00	6.9	24,042	0.03%
2021/11/25	1.4	603.95	0	0.00	603.00	1.4	24,477	0.01%
2021/11/24	1.2	606.79	0.1	608.98	603.00	1.1	24,888	0.00%
2021/11/23	0.2	611.20	0	611.00	612.00	0.2	24,999	0.00%
2021/11/22	3.1	615.00	0.3	616.51	615.00	2.9	25,405	0.01%
2021/11/19	2	619.00	11.9	619.51	618.00	-9.9	25,525	-0.04%
2021/11/18	0.3	609.69	0.3	610.30	613.00	0	25,347	0.00%
2021/11/17	0.1	610.00	2	609.80	610.00	-1.9	25,574	-0.01%
2021/11/16	0	608.77	7.5	610.72	610.00	-7.5	26,005	-0.03%
2021/11/15	0	607.00	0.5	607.76	608.00	-0.5	26,303	0.00%
2021/11/12	0	604.52	2.5	606.95	604.00	-2.5	26,772	-0.01%
2021/11/11	1.2	602.33	0	605.00	606.00	1.2	27,033	0.00%
2021/11/10	1.1	610.89	2.7	610.67	612.00	-1.6	27,047	-0.01%
2021/11/09	3.1	615.95	7.8	614.26	611.00	-4.7	27,155	-0.02%
2021/11/08	0	600.00	10.6	600.93	602.00	-10.6	26,754	-0.04%
2021/11/05	4.1	595.01	8.4	597.41	600.00	-4.4	26,758	-0.02%
2021/11/04	4.3	586.67	0	0.00	587.00	4.3	26,490	0.02%
2021/11/03	4.3	593.94	4.2	594.71	592.00	0.1	26,481	0.00%
2021/11/02	4.2	592.01	4.4	594.50	592.00	-0.2	26,538	0.00%
2021/11/01	0.1	590.00	4.2	591.00	590.00	-4	26,537	-0.02%
2021/10/29	0.2	590.43	1.8	590.84	590.00	-1.7	26,607	-0.01%
2021/10/28	2	593.99	1	595.00	595.00	1	26,557	0.00%
2021/10/27	1	596.00	3	596.00	599.00	-2	26,672	-0.01%
2021/10/26	3.4	596.56	3.1	597.66	599.00	0.4	26,739	0.00%
2021/10/25	0.2	593.70	1.7	594.00	593.00	-1.5	26,792	-0.01%
2021/10/22	1	598.00	1	599.95	600.00	0	27,115	0.00%
2021/10/21	4.1	597.76	0.3	599.89	596.00	3.8	27,178	0.01%
2021/10/20	1.1	603.72	5.4	602.66	598.00	-4.3	27,268	-0.02%
2021/10/19	2.1	597.03	5.6	598.05	600.00	-3.5	27,250	-0.01%
2021/10/18	12.3	601.54	10	594.61	590.00	2.2	27,394	0.01%
2021/10/15	8.1	596.60	30.4	596.12	600.00	-22.2	27,505	-0.08%
2021/10/14	1	574.04	3.2	575.40	573.00	-2.2	26,875	-0.01%
2021/10/13	3	570.68	2.1	571.10	571.00	0.9	27,320	0.00%
2021/10/12	5.5	567.33	5.1	570.25	575.00	0.4	27,970	0.00%
2021/10/08	3.6	579.84	1.2	575.83	575.00	2.4	27,894	0.01%
2021/10/07	2.6	577.81	2.2	579.08	580.00	0.5	28,229	0.00%
2021/10/06	10.7	569.05	5.1	568.24	571.00	5.7	28,639	0.02%
2021/10/05	10.3	564.31	7.1	568.10	572.00	3.1	28,619	0.01%
2021/10/04	3.7	572.80	5.1	570.42	572.00	-1.4	28,539	0.00%
2021/10/01	12.2	572.62	8.3	573.26	574.00	3.9	28,542	0.01%
2021/09/30	3.7	581.67	0	0.00	580.00	3.7	28,214	0.01%
2021/09/29	16.7	579.35	1	580.00	580.00	15.7	27,922	0.06%
2021/09/28	1.2	593.35	0.1	595.00	594.00	1.1	27,582	0.00%
2021/09/27	1.5	595.65	0	597.79	602.00	1.5	27,608	0.01%
2021/09/24	2.4	591.65	4.1	596.05	598.00	-1.7	27,588	-0.01%
2021/09/23	11.9	590.02	0	592.00	588.00	11.8	27,724	0.04%
2021/09/22	17.1	586.98	0.1	588.00	586.00	17	27,840	0.06%
2021/09/17	2	600.55	3.1	605.68	600.00	-1.1	27,413	0.00%
2021/09/16	3	602.54	5.7	601.80	600.00	-2.7	27,048	-0.01%
2021/09/15	2	609.47	0.3	610.35	607.00	1.7	26,949	0.01%
2021/09/14	0	614.57	2.3	615.92	613.00	-2.3	27,131	-0.01%
2021/09/13	2.9	615.24	2.2	615.09	615.00	0.7	27,354	0.00%
2021/09/10	1	616.00	2.1	621.41	622.00	-1.1	27,838	0.00%
2021/09/09	1	613.94	1.1	615.99	619.00	-0.1	28,111	0.00%
2021/09/08	5.8	615.97	5.1	619.72	619.00	0.7	28,180	0.00%
2021/09/07	7.6	627.49	6.3	625.30	623.00	1.2	27,980	0.00%
2021/09/06	8.6	630.92	16.8	631.03	631.00	-8.2	27,971	-0.03%
2021/09/03	0.1	618.00	13.3	617.19	620.00	-13.2	27,449	-0.05%
2021/09/02	0	613.00	1.7	612.44	607.00	-1.7	27,066	-0.01%
2021/09/01	0.2	610.48	16.2	611.58	613.00	-16	26,999	-0.06%
2021/08/31	2	608.49	16	603.02	614.00	-14	26,721	-0.05%
2021/08/30	1.1	600.95	6.1	601.53	605.00	-5	26,128	-0.02%
2021/08/27	4.2	596.97	12.4	597.53	599.00	-8.2	25,782	-0.03%
2021/08/26	9.3	594.83	11	594.93	594.00	-1.7	25,682	-0.01%
2021/08/25	4.2	583.25	6.6	581.36	585.00	-2.4	25,316	-0.01%
2021/08/24	0.4	573.01	0.3	573.21	572.00	0.2	25,155	0.00%
2021/08/23	1.5	561.86	1.2	564.34	566.00	0.4	25,251	0.00%
2021/08/20	6.4	557.06	1	555.00	552.00	5.4	25,175	0.02%
2021/08/19	8	565.61	1.4	559.80	559.00	6.6	25,451	0.03%
2021/08/18	11.7	570.50	4.2	571.76	574.00	7.6	25,116	0.03%
2021/08/17	0.6	580.46	2.1	580.50	580.00	-1.4	24,938	-0.01%
2021/08/16	0.3	583.08	2.3	581.87	584.00	-2	24,674	-0.01%
2021/08/13	2	579.79	0.1	581.00	581.00	1.9	24,808	0.01%
2021/08/12	0.5	585.68	1	586.00	586.00	-0.5	24,928	0.00%
2021/08/11	2.7	586.16	3.6	588.44	590.00	-0.9	25,152	0.00%
2021/08/10	2.2	590.88	4.1	592.47	591.00	-1.9	25,546	-0.01%
2021/08/09	0.1	586.09	0.7	588.47	595.00	-0.6	26,196	0.00%
2021/08/06	1.1	591.00	1.3	591.00	591.00	-0.2	26,530	0.00%
2021/08/05	0.1	595.05	1.1	595.00	596.00	-1	27,414	0.00%
2021/08/04	0.1	594.73	3.5	595.06	596.00	-3.4	29,354	-0.01%
2021/08/03	0	590.00	4.5	592.58	594.00	-4.5	30,002	-0.01%
2021/08/02	0	582.56	1.5	587.46	590.00	-1.5	29,962	0.00%
2021/07/30	0.2	581.00	1.4	580.26	580.00	-1.1	30,038	0.00%
2021/07/29	1.7	579.24	0.1	580.86	583.00	1.6	30,233	0.01%
2021/07/28	4.6	575.52	3.1	573.77	579.00	1.5	30,333	0.00%
2021/07/27	2.4	581.67	1	581.00	580.00	1.4	30,401	0.00%
2021/07/26	2.9	583.24	2.2	581.55	580.00	0.7	30,799	0.00%
2021/07/23	2.3	585.26	2	584.01	585.00	0.3	30,969	0.00%
2021/07/22	1.1	593.73	6.3	591.83	591.00	-5.1	31,114	-0.02%
2021/07/21	4.3	583.90	7.2	583.15	585.00	-2.9	31,118	-0.01%
2021/07/20	10.4	581.46	7.3	580.68	581.00	3.1	31,202	0.01%
2021/07/19	12.8	581.36	3.2	581.48	582.00	9.6	31,407	0.03%
2021/07/16	17.1	592.12	4.3	590.69	589.00	12.8	31,294	0.04%
2021/07/15	2.4	611.92	17.6	612.58	614.00	-15.2	30,968	-0.05%
2021/07/14	2.5	610.40	12.8	611.86	613.00	-10.3	31,179	-0.03%
2021/07/13	4.4	605.33	16.7	602.73	607.00	-12.3	30,943	-0.04%
2021/07/12	1	593.52	11.8	593.45	593.00	-10.7	30,876	-0.03%
2021/07/09	9.3	581.79	2.8	583.20	584.00	6.6	30,911	0.02%
2021/07/08	1.2	589.23	1.1	588.14	588.00	0.1	30,928	0.00%
2021/07/07	0.1	590.24	0.9	590.62	594.00	-0.9	31,008	0.00%
2021/07/06	3.5	591.93	10.8	591.59	592.00	-7.3	31,101	-0.02%
2021/07/05	1.5	590.22	1.9	594.67	591.00	-0.3	31,340	0.00%
2021/07/02	6.9	588.62	2.6	589.08	588.00	4.3	31,258	0.01%
2021/07/01	3.3	594.53	2.3	593.93	593.00	1	31,362	0.00%
2021/06/30	1.7	597.65	3.9	598.21	595.00	-2.2	31,667	-0.01%
2021/06/29	12.2	596.43	9.8	593.84	595.00	2.4	31,970	0.01%
2021/06/28	5.1	587.03	2.5	589.58	590.00	2.6	32,137	0.01%
2021/06/25	1.3	592.48	1.7	591.82	591.00	-0.4	32,438	0.00%
2021/06/24	6.8	592.96	3.9	591.85	590.00	2.9	32,754	0.01%
2021/06/23	1.9	589.49	8.8	590.14	595.00	-6.9	33,092	-0.02%
2021/06/22	13.2	584.47	10.9	581.55	578.00	2.2	33,647	0.01%
2021/06/21	20.2	586.06	6.9	586.53	583.00	13.3	34,968	0.04%
2021/06/18	3.2	603.36	4.1	603.49	603.00	-0.9	34,720	0.00%
2021/06/17	4.6	599.18	2.7	601.49	606.00	1.9	34,743	0.01%
2021/06/16	2.6	606.39	3.3	606.66	605.00	-0.7	35,540	0.00%
2021/06/15	3	606.35	1.1	607.43	609.00	1.9	35,598	0.01%
2021/06/11	1.2	601.61	10.2	601.44	602.00	-8.9	35,823	-0.02%
2021/06/10	0.5	593.00	7.2	595.03	599.00	-6.8	36,035	-0.02%
2021/06/09	9.1	584.37	10	585.21	586.00	-1	36,016	0.00%
2021/06/08	0.4	591.04	8	591.88	589.00	-7.6	36,234	-0.02%
2021/06/07	5.6	590.65	5.3	592.57	592.00	0.3	36,918	0.00%
2021/06/04	5.4	591.31	1	594.95	595.00	4.3	37,301	0.01%
2021/06/03	16	598.04	1.1	598.78	596.00	14.9	38,183	0.04%
2021/06/02	2	595.37	1.1	595.09	595.00	0.9	38,551	0.00%
2021/06/01	0.1	595.94	12.3	597.65	598.00	-12.2	39,517	-0.03%
2021/05/31	5.7	594.79	9.8	594.35	597.00	-4.1	40,346	-0.01%
2021/05/28	1.9	590.08	9.1	588.48	590.00	-7.3	40,639	-0.02%
2021/05/27	6.6	576.24	4.5	576.78	582.00	2.1	41,053	0.01%
2021/05/26	9.3	585.91	10.9	584.88	585.00	-1.7	41,879	0.00%
2021/05/25	6.9	576.46	6.1	579.36	583.00	0.8	42,287	0.00%
2021/05/24	5	568.66	6.1	568.55	568.00	-1.2	42,837	0.00%
2021/05/21	3.6	571.39	4.5	570.33	573.00	-1	43,410	0.00%
2021/05/20	8.7	563.59	13.4	563.23	567.00	-4.7	43,561	-0.01%
2021/05/19	6.6	569.10	6.2	567.62	567.00	0.4	43,903	0.00%
2021/05/18	6.6	567.10	11.3	567.09	572.00	-4.6	44,304	-0.01%
2021/05/17	10	550.91	18.2	547.98	549.00	-8.3	45,369	-0.02%
2021/05/14	21.6	555.31	17.6	555.02	557.00	4	45,319	0.01%
2021/05/13	11.1	550.78	58.8	548.96	547.00	-47.7	45,467	-0.10%
2021/05/12	28.9	551.77	34	554.03	560.00	-5.2	45,166	-0.01%
2021/05/11	24	574.74	10.7	574.23	571.00	13.3	44,280	0.03%
2021/05/10	3.1	591.97	10.2	592.49	589.00	-7.1	44,416	-0.02%
2021/05/07	4.1	596.28	7.6	595.85	599.00	-3.5	45,584	-0.01%
2021/05/06	4.1	584.36	4.2	586.29	587.00	-0.1	46,722	0.00%
2021/05/05	5.1	587.29	1.4	586.74	585.00	3.6	47,208	0.01%
2021/05/04	13.9	586.56	5.3	590.41	591.00	8.6	48,387	0.02%
2021/05/03	22.1	590.45	4.5	591.42	588.00	17.6	49,264	0.04%
2021/04/29	2.8	603.31	9.3	606.58	600.00	-6.5	50,651	-0.01%
2021/04/28	6.6	606.13	3.6	602.94	602.00	3	51,603	0.01%
2021/04/27	7.2	606.57	2.7	608.33	610.00	4.6	52,569	0.01%
2021/04/26	2.2	604.14	10.4	606.42	610.00	-8.2	52,974	-0.02%
2021/04/23	1.7	593.87	24.3	597.33	602.00	-22.6	53,221	-0.04%
2021/04/22	4.5	594.42	5.3	592.85	591.00	-0.8	54,289	0.00%
2021/04/21	17.3	595.01	1.4	595.35	592.00	15.8	54,977	0.03%
2021/04/20	6.8	598.74	2.7	599.06	602.00	4.1	55,381	0.01%
2021/04/19	2.6	602.76	4.9	602.97	603.00	-2.3	55,639	0.00%
2021/04/16	15.5	607.32	9.5	607.81	610.00	5.9	56,050	0.01%
2021/04/15	5.9	612.20	10.7	616.09	619.00	-4.8	56,233	-0.01%
2021/04/14	3	604.28	4.4	605.58	612.00	-1.4	56,528	0.00%
2021/04/13	2.3	607.44	11.3	608.69	605.00	-9	56,911	-0.02%
2021/04/12	3.8	606.59	3	605.15	605.00	0.8	57,051	0.00%
2021/04/09	3.2	611.92	7.8	612.17	610.00	-4.6	57,321	-0.01%
2021/04/08	1.5	606.07	7	607.02	613.00	-5.5	57,365	-0.01%
2021/04/07	5.5	610.65	2.8	609.17	610.00	2.6	57,737	0.00%
2021/04/06	9.5	610.84	11	612.84	610.00	-1.5	57,660	0.00%
2021/04/01	1.3	598.10	21	598.50	602.00	-19.6	57,368	-0.03%
2021/03/31	14.8	589.90	6.4	589.23	587.00	8.4	56,856	0.01%
2021/03/30	11.3	595.44	2.6	597.26	597.00	8.8	56,461	0.02%
2021/03/29	7	598.84	18.1	599.33	599.00	-11.2	56,211	-0.02%
2021/03/26	21.9	588.19	28.6	586.39	590.00	-6.7	55,953	-0.01%
2021/03/25	32.2	573.76	16.2	573.07	575.00	16	55,920	0.03%
2021/03/24	45.7	578.50	17.3	578.08	576.00	28.4	55,457	0.05%
2021/03/23	4.1	598.11	4.2	595.87	594.00	-0.1	54,309	0.00%
2021/03/22	15.7	592.57	12.6	590.18	593.00	3.1	54,686	0.01%
2021/03/19	12.1	593.67	4.9	593.44	591.00	7.2	54,782	0.01%
2021/03/18	5.6	605.06	9.4	605.78	602.00	-3.9	54,107	-0.01%
2021/03/17	16.7	607.62	4	605.27	604.00	12.7	54,378	0.02%
2021/03/16	9.6	611.13	5.2	611.00	613.00	4.4	54,428	0.01%
2021/03/15	1.2	610.98	9.8	611.51	611.00	-8.6	54,533	-0.02%
2021/03/12	22.9	613.94	15.7	613.46	614.00	7.2	54,756	0.01%
2021/03/11	14.8	600.36	19.5	607.12	609.00	-4.8	54,940	-0.01%
2021/03/10	16	597.11	15.2	596.76	597.00	0.8	54,886	0.00%
2021/03/09	16.1	588.54	8.6	590.62	595.00	7.5	54,812	0.01%
2021/03/08	15	603.59	15.8	601.13	598.00	-0.8	54,509	0.00%
2021/03/05	39.7	595.66	11.6	596.11	601.00	28.2	54,407	0.05%
2021/03/04	47.4	604.26	9.6	606.37	601.00	37.7	55,072	0.07%
2021/03/03	13.6	610.30	14.7	609.12	622.00	-1.1	54,495	0.00%
2021/03/02	10.5	616.74	5.2	614.34	609.00	5.3	54,173	0.01%
2021/02/26	42.3	612.37	12.2	612.92	606.00	30.1	53,964	0.06%
2021/02/25	7.8	632.85	10.4	630.09	635.00	-2.5	52,692	0.00%
2021/02/24	32.9	629.45	9.4	627.78	625.00	23.5	52,607	0.04%
2021/02/23	14.5	639.08	10.3	638.68	641.00	4.1	52,044	0.01%
2021/02/22	5.4	655.11	11.2	656.81	650.00	-5.8	51,947	-0.01%
2021/02/19	18.7	651.63	9.1	651.46	652.00	9.6	52,176	0.02%
2021/02/18	11.9	662.35	15.8	660.51	660.00	-3.9	52,545	-0.01%
2021/02/17	9.4	664.11	17.6	663.79	663.00	-8.1	53,026	-0.02%
2021/02/05	7.8	633.16	17.5	637.57	632.00	-9.7	51,751	-0.02%
2021/02/04	10.3	625.77	9.5	625.01	627.00	0.9	51,532	0.00%
2021/02/03	35.9	637.39	23.7	636.80	630.00	12.2	51,372	0.02%
2021/02/02	33.3	627.98	15.5	630.02	632.00	17.8	51,141	0.03%
2021/02/01	26.4	599.20	33.7	595.55	611.00	-7.2	50,489	-0.01%
2021/01/29	38.1	608.58	36	604.23	591.00	2.1	49,869	0.00%
2021/01/28	35.6	601.63	19.5	600.99	601.00	16.1	48,943	0.03%
2021/01/27	19.6	617.17	26.3	614.81	615.00	-6.7	47,962	-0.01%
2021/01/26	31.4	626.38	29.2	624.27	617.00	2.2	47,470	0.00%
2021/01/25	37.7	636.97	35.1	633.60	633.00	2.7	46,362	0.01%
2021/01/22	132.7	658.87	26.2	652.98	649.00	106.5	45,606	0.23%	大買/鉅額交易
2021/01/21	54.8	662.15	22.4	661.74	673.00	32.3	44,212	0.07%
2021/01/20	76.6	642.56	18.4	637.66	647.00	58.1	43,140	0.13%
2021/01/19	21.1	620.93	23.2	618.91	627.00	-2.1	42,109	0.00%
2021/01/18	24.9	603.15	11.1	603.87	607.00	13.7	41,518	0.03%
2021/01/15	16.8	611.62	14.8	615.87	601.00	2	41,069	0.00%
2021/01/14	29	593.36	2.1	593.71	592.00	26.9	39,930	0.07%
2021/01/13	28.2	600.84	17.8	597.54	605.00	10.4	39,145	0.03%
2021/01/12	63.5	592.22	19.3	588.50	591.00	44.2	38,521	0.11%
2021/01/11	25.4	578.60	3.2	577.47	584.00	22.2	38,259	0.06%
2021/01/08	14.8	575.33	7.2	578.62	580.00	7.6	38,224	0.02%
2021/01/07	12.1	563.45	48.6	563.04	565.00	-36.6	38,028	-0.10%
2021/01/06	11.3	547.36	16.6	551.53	549.00	-5.3	37,855	-0.01%
2021/01/05	12.3	536.57	45.2	538.10	542.00	-32.9	37,732	-0.09%
2021/01/04	3.7	534.58	4.6	534.18	536.00	-0.9	38,236	0.00%
2020/12/31	15.5	526.73	15.5	527.03	530.00	0	38,602	0.00%
2020/12/30	0.3	518.42	18.4	521.39	525.00	-18.2	38,818	-0.05%
2020/12/29	0.2	514.64	4	515.24	515.00	-3.9	38,642	-0.01%
2020/12/28	5	513.40	6.4	513.84	515.00	-1.4	38,859	0.00%
2020/12/25	3.7	511.63	3	513.67	511.00	0.7	38,996	0.00%
2020/12/24	3.6	510.09	1.2	510.23	510.00	2.4	39,326	0.01%
2020/12/23	7.1	509.00	38	507.95	509.00	-30.9	39,646	-0.08%
2020/12/22	11.2	510.84	6.1	510.88	509.00	5.1	39,989	0.01%
2020/12/21	2.5	513.91	6.1	514.32	516.00	-3.7	40,943	-0.01%
2020/12/18	5.3	508.67	1	509.00	510.00	4.3	41,123	0.01%
2020/12/17	12.6	511.21	2.1	509.05	508.00	10.5	41,059	0.03%
2020/12/16	7.2	508.80	10.2	513.80	512.00	-3.1	41,077	-0.01%
2020/12/15	15	506.09	3.6	506.21	504.00	11.5	41,083	0.03%
2020/12/14	12.5	509.97	1.1	510.07	508.00	11.5	41,120	0.03%
2020/12/11	16	510.74	10.7	513.29	516.00	5.3	41,686	0.01%
2020/12/10	35.2	512.11	1	511.01	512.00	34.2	41,575	0.08%
2020/12/09	25.3	520.88	4.2	521.60	520.00	21.1	41,518	0.05%
2020/12/08	29.3	516.92	17.6	518.90	524.00	11.7	41,368	0.03%
2020/12/07	10.1	507.82	15	511.47	514.00	-4.9	41,273	-0.01%
2020/12/04	1.8	500.90	11.5	502.01	503.00	-9.7	41,210	-0.02%
2020/12/03	12.1	497.01	2.1	497.75	497.00	10.1	40,753	0.02%
2020/12/02	9.1	496.68	16.2	498.15	499.00	-7.1	40,690	-0.02%
2020/12/01	2.5	488.47	3.2	488.15	490.00	-0.7	40,613	0.00%
2020/11/30	16.5	486.70	5.3	489.97	480.50	11.2	40,578	0.03%
2020/11/27	2.2	487.88	2	490.32	489.00	0.2	39,162	0.00%
2020/11/26	9.5	489.47	5.3	492.10	489.00	4.2	39,236	0.01%
2020/11/25	26	492.15	7.2	492.88	487.00	18.8	40,109	0.05%
2020/11/24	17.7	494.15	10.4	497.96	492.00	7.4	40,365	0.02%
2020/11/23	16.2	495.48	13.1	496.24	496.50	3.2	40,657	0.01%
2020/11/20	30.7	488.00	8	489.31	488.00	22.7	40,675	0.06%
2020/11/19	11.7	492.39	5	498.00	490.00	6.7	40,736	0.02%
2020/11/18	9.2	490.70	9.4	493.16	497.00	-0.2	40,806	0.00%
2020/11/17	31.6	492.70	9.1	492.79	485.50	22.5	40,662	0.06%
2020/11/16	13.8	478.44	41.6	473.41	484.00	-27.7	40,705	-0.07%
2020/11/13	7.1	459.43	5	460.57	462.00	2.2	39,864	0.01%
2020/11/12	7.1	460.63	30.2	461.03	458.00	-23.1	40,040	-0.06%
2020/11/11	0.1	454.20	10.1	454.87	457.00	-10	39,939	-0.03%
2020/11/10	20.3	451.47	16.2	450.73	451.00	4.1	39,717	0.01%
2020/11/09	14.2	457.68	19.1	458.36	458.50	-5	39,875	-0.01%
2020/11/06	3.7	451.52	7	453.50	452.50	-3.4	40,088	-0.01%
2020/11/05	14.1	447.64	16.2	450.04	451.00	-2.1	40,159	-0.01%
2020/11/04	26.2	444.82	13.1	449.58	450.00	13.1	40,178	0.03%
2020/11/03	2.7	441.14	20	441.40	441.00	-17.4	40,162	-0.04%
2020/11/02	4.9	430.81	7.2	434.10	435.50	-2.3	40,339	-0.01%
2020/10/30	7.8	434.67	2.2	436.36	432.00	5.6	40,567	0.01%
2020/10/29	30	437.06	6.2	437.94	437.00	23.8	40,460	0.06%
2020/10/28	6	444.83	0	0.00	444.00	6	41,043	0.01%
2020/10/27	5.8	447.77	0	0.00	447.00	5.8	41,462	0.01%
2020/10/26	12.7	450.91	0	0.00	450.00	12.7	42,280	0.03%
2020/10/23	11	454.32	10.1	452.76	452.00	0.9	43,453	0.00%
2020/10/22	2	451.76	2	454.00	455.00	0	45,906	0.00%
2020/10/21	8	453.50	5	453.50	453.00	3	47,165	0.01%
2020/10/20	6	452.00	16	455.63	451.00	-10	48,141	-0.02%
2020/10/19	14	452.44	7.5	455.40	457.50	6.5	48,474	0.01%
2020/10/16	20.4	451.80	15.1	451.10	449.00	5.3	48,628	0.01%
2020/10/15	14	452.93	9.4	453.42	453.00	4.7	48,917	0.01%
2020/10/14	4.1	457.79	2.2	459.27	459.00	1.9	48,833	0.00%
2020/10/13	15	460.10	21.1	460.79	462.00	-6.1	49,248	-0.01%
2020/10/12	7.3	459.36	23.1	459.00	460.00	-15.8	49,622	-0.03%
2020/10/08	7.1	451.31	22	451.16	453.00	-14.9	49,767	-0.03%
2020/10/07	5.1	443.00	7	438.29	443.00	-2	49,781	0.00%
2020/10/06	0.2	440.00	8	439.31	439.50	-7.9	49,865	-0.02%
2020/10/05	0	434.00	0.3	434.00	432.50	-0.3	50,282	0.00%
2020/09/30	3	432.50	10	433.75	433.00	-7	50,324	-0.01%
2020/09/29	3	431.34	3	432.67	431.00	0	50,380	0.00%
2020/09/28	1	428.62	0	0.00	431.50	1	50,826	0.00%
2020/09/25	18	425.81	12	423.17	424.00	6	51,210	0.01%
2020/09/24	32.1	425.39	6	424.67	423.00	26.1	51,452	0.05%
2020/09/23	9	434.12	2	434.00	433.50	7	50,700	0.01%
2020/09/22	19	438.87	7	437.86	437.00	12	50,432	0.02%
2020/09/21	4	443.86	3	443.98	440.00	1	50,647	0.00%
2020/09/18	10.2	445.28	3	445.67	444.00	7.2	50,933	0.01%
2020/09/17	13	449.58	3	449.67	448.50	10	50,962	0.02%
2020/09/16	11.1	457.14	49	457.66	458.00	-37.9	50,951	-0.07%
2020/09/15	3.2	442.98	11	445.18	445.00	-7.8	50,504	-0.02%
2020/09/14	8	439.63	16.1	439.48	441.00	-8.1	50,656	-0.02%
2020/09/11	5.1	434.82	17	434.03	436.50	-12	50,490	-0.02%
2020/09/10	1	431.50	10.1	432.19	435.00	-9.1	50,494	-0.02%
2020/09/09	13	424.35	5	426.00	427.00	8	50,519	0.02%
2020/09/08	3.1	429.56	0	0.00	431.00	3.1	50,694	0.01%
2020/09/07	4.2	427.14	0	0.00	426.00	4.2	51,064	0.01%
2020/09/04	11.1	429.87	2	429.00	429.00	9.1	51,367	0.02%
2020/09/03	4.1	436.62	1	436.00	436.00	3	51,266	0.01%
2020/09/02	1	439.34	2	436.00	433.00	-1	51,290	0.00%
2020/09/01	3	433.83	5	432.10	435.00	-2	51,547	0.00%
2020/08/31	7.4	435.20	8	429.06	426.50	-0.6	51,639	0.00%
2020/08/28	11.2	438.71	6	433.33	435.00	5.2	51,059	0.01%
2020/08/27	8	448.88	8	449.69	444.00	0	51,199	0.00%
2020/08/26	18.1	439.66	26.1	441.02	442.00	-8	50,729	-0.02%
2020/08/25	11	432.77	13.2	434.97	434.50	-2.2	50,673	0.00%
2020/08/24	1.1	427.35	3	430.67	428.00	-1.9	51,403	0.00%
2020/08/21	1.1	421.24	10.1	423.77	424.50	-9.1	51,070	-0.02%
2020/08/20	8.1	414.71	2	418.75	415.00	6.1	50,767	0.01%
2020/08/19	3.1	430.95	2	427.50	427.50	1.1	50,082	0.00%
2020/08/18	15	436.47	17	435.09	433.00	-2	50,005	0.00%
2020/08/17	6.1	427.48	7	434.14	435.00	-1	49,980	0.00%
2020/08/14	0	0.00	2.1	427.82	427.00	-2.1	49,928	0.00%
2020/08/13	5	428.00	22	426.48	429.00	-17	50,082	-0.03%
2020/08/12	23.2	421.10	9	420.72	419.00	14.2	50,197	0.03%
2020/08/11	6.2	431.65	18.1	432.52	429.00	-12	50,744	-0.02%
2020/08/10	4.2	434.59	10	435.65	435.50	-5.8	50,878	-0.01%
2020/08/07	7.1	430.85	3	431.50	433.00	4.1	50,848	0.01%
2020/08/06	3	435.34	8.3	434.25	435.00	-5.3	50,674	-0.01%
2020/08/05	10.2	429.34	11	428.14	429.00	-0.8	50,858	0.00%
2020/08/04	8	420.69	17.5	422.50	425.50	-9.5	50,551	-0.02%
2020/08/03	53.1	418.35	12.6	417.76	416.00	40.5	50,403	0.08%
2020/07/31	40	428.96	6	426.08	425.50	34	49,593	0.07%
2020/07/30	9.2	434.29	3.1	434.18	434.00	6.1	49,333	0.01%
2020/07/29	44.1	424.65	34.3	422.83	422.00	9.8	48,572	0.02%
2020/07/28	58.5	446.81	42.2	448.45	435.00	16.3	48,340	0.03%
2020/07/27	17.1	422.51	31.4	422.67	424.50	-14.3	46,492	-0.03%
2020/07/24	27	387.48	28.1	390.24	386.00	-1.1	45,576	0.00%
2020/07/23	2.2	381.14	2.2	381.41	381.50	0	44,756	0.00%
2020/07/22	10.3	382.22	6.5	383.08	384.00	3.7	44,645	0.01%
2020/07/21	5	380.21	44.3	379.25	383.00	-39.3	44,350	-0.09%
2020/07/20	11	366.91	9	366.78	366.00	2	43,940	0.00%
2020/07/17	19.9	363.28	35.3	363.36	367.00	-15.4	43,931	-0.04%
2020/07/16	36	357.06	6.3	356.74	357.50	29.7	43,861	0.07%
2020/07/15	19.1	366.07	21	365.29	363.00	-1.9	43,415	0.00%
2020/07/14	1.2	362.33	9	355.67	363.50	-7.8	44,130	-0.02%
2020/07/13	9	351.34	0.3	354.50	354.50	8.7	43,900	0.02%
2020/07/10	12	348.58	18.1	350.38	348.50	-6.1	44,021	-0.01%
2020/07/09	4.1	345.61	18.1	345.88	345.00	-14	43,822	-0.03%
2020/07/08	7.2	341.21	15	341.63	341.00	-7.9	43,601	-0.02%
2020/07/07	25.1	344.25	26	341.60	338.50	-0.9	43,544	0.00%
2020/07/06	4.3	334.60	10.1	335.76	338.00	-5.7	43,022	-0.01%
2020/07/03	4	329.13	11	328.86	329.50	-7	42,699	-0.02%
2020/07/02	0	322.00	40	321.44	322.00	-40	42,624	-0.09%
2020/07/01	25	317.50	9	316.94	317.50	16	42,988	0.04%
2020/06/30	10	312.30	2	313.25	313.00	8	43,237	0.02%
2020/06/29	11.1	312.29	0	0.00	312.00	11.1	43,234	0.03%
2020/06/24	9	317.00	8	318.94	317.50	1	43,110	0.00%
2020/06/23	12	313.08	1	316.00	315.00	11	43,353	0.03%
2020/06/22	3	313.84	0	0.00	312.00	3	43,544	0.01%
2020/06/19	5	312.80	1	312.50	314.50	4	44,245	0.01%
2020/06/18	3	314.50	0.1	315.00	314.50	3	44,808	0.01%
2020/06/17	6.1	315.19	19	314.53	315.00	-12.9	45,596	-0.03%
2020/06/16	0	0.00	4	316.38	315.00	-4	47,647	-0.01%
2020/06/15	5.2	313.28	1.6	312.11	309.50	3.7	49,714	0.01%
2020/06/12	13	315.73	9	313.89	316.00	4	50,819	0.01%
2020/06/11	14.5	320.64	4	324.88	320.50	10.5	52,072	0.02%
2020/06/10	3	321.33	5	322.50	322.50	-2	52,966	0.00%
2020/06/09	4.1	316.04	14.1	316.34	319.00	-10	54,797	-0.02%
2020/06/08	5.3	316.87	17.1	317.59	318.00	-11.8	56,080	-0.02%
2020/06/05	0.2	311.50	10	309.65	311.50	-9.8	56,277	-0.02%
2020/06/04	2	304.77	9	305.17	306.00	-7	56,760	-0.01%
2020/06/03	0.2	301.00	17.2	299.92	301.00	-17	57,448	-0.03%
2020/06/02	2.1	296.28	0	0.00	296.50	2.1	57,219	0.00%
2020/06/01	2	296.00	6	296.00	295.50	-4	57,437	-0.01%
2020/05/29	8.2	290.93	1	290.50	292.00	7.2	57,556	0.01%
2020/05/28	0.2	295.00	4	296.13	294.00	-3.8	57,055	-0.01%
2020/05/27	3	297.00	4	296.63	296.50	-1	57,910	0.00%
2020/05/26	0.1	296.00	20	296.65	295.50	-19.9	58,540	-0.03%
2020/05/25	10.1	289.88	1	290.50	292.00	9.1	58,984	0.02%
2020/05/22	8	292.50	2	293.25	292.00	6	59,140	0.01%
2020/05/21	2.1	296.79	17	297.21	297.50	-14.9	59,165	-0.03%
2020/05/20	1.1	292.16	3	293.00	294.00	-1.9	59,029	0.00%
2020/05/19	6	293.00	3	292.50	291.50	3	58,934	0.01%
2020/05/18	30	291.33	3	291.00	290.00	27	58,727	0.05%
2020/05/15	2.1	297.78	1	294.50	298.00	1.1	58,342	0.00%
2020/05/14	8	293.26	3	293.33	293.00	5	57,899	0.01%
2020/05/13	11	293.50	1	297.00	297.00	10	57,612	0.02%
2020/05/12	6	296.59	1	295.00	295.00	5	57,555	0.01%
2020/05/11	2	300.52	7	300.71	301.00	-5	57,315	-0.01%
2020/05/08	2.1	297.80	3	298.17	297.50	-0.9	57,295	0.00%
2020/05/07	1	295.50	5	297.90	297.50	-4	57,269	-0.01%
2020/05/06	4	293.38	2	295.00	296.00	2	57,288	0.00%
2020/05/05	8.1	296.39	4	296.13	295.50	4.1	57,205	0.01%
2020/05/04	22.1	295.67	0	0.00	295.00	22.1	57,424	0.04%
2020/04/30	6.1	303.20	11	303.77	304.50	-4.9	57,096	-0.01%
2020/04/29	1	300.00	9	300.17	299.00	-8	57,168	-0.01%
2020/04/28	8	295.51	3	295.50	296.50	5	57,474	0.01%
2020/04/27	8.3	297.58	1	297.50	298.00	7.3	58,939	0.01%
2020/04/24	5.1	294.71	3	295.00	294.00	2.1	58,841	0.00%
2020/04/23	4	297.00	10	299.00	295.50	-6	59,274	-0.01%
2020/04/22	14	291.82	7	292.36	294.00	7	59,536	0.01%
2020/04/21	17.2	296.65	35	298.63	295.00	-17.8	59,623	-0.03%
2020/04/20	21.1	304.29	3	305.00	304.00	18.1	59,103	0.03%
2020/04/17	6	303.27	41	303.13	306.50	-35	58,925	-0.06%
2020/04/16	5	286.20	8	286.94	286.50	-3	57,438	-0.01%
2020/04/15	45	287.53	8	287.38	287.50	37	57,166	0.06%
2020/04/14	10	284.25	9	283.50	285.00	1	56,872	0.00%
2020/04/13	5	279.70	10	279.70	278.50	-5	56,906	-0.01%
2020/04/10	8	279.50	18	279.89	279.50	-10	57,291	-0.02%
2020/04/09	20	286.05	4	285.88	283.00	16	57,534	0.03%
2020/04/08	5.3	284.72	2	284.75	285.00	3.3	57,603	0.01%
2020/04/07	2.1	282.55	40	282.95	283.00	-37.9	57,355	-0.07%
2020/04/06	8.1	271.73	13	274.00	275.50	-4.9	56,901	-0.01%
2020/04/01	2.4	273.44	14	274.71	271.50	-11.6	56,240	-0.02%
2020/03/31	6	272.67	17	273.09	274.00	-11	55,690	-0.02%
2020/03/30	9	265.67	11	265.18	267.50	-2	55,081	0.00%
2020/03/27	19.1	280.15	13	280.08	273.00	6.1	54,487	0.01%
2020/03/26	1.1	279.05	13.1	278.89	280.00	-12.1	53,785	-0.02%
2020/03/25	11	278.00	6	278.67	277.00	5	54,341	0.01%
2020/03/24	5.5	269.18	19	269.53	267.50	-13.5	53,932	-0.03%
2020/03/23	19.2	258.52	15	258.37	255.00	4.2	53,228	0.01%
2020/03/20	18.6	261.43	27	261.26	270.00	-8.4	52,635	-0.02%
2020/03/19	74	246.44	29	242.53	248.00	45	50,567	0.09%
2020/03/18	15.5	264.56	1	270.00	260.00	14.5	48,859	0.03%
2020/03/17	42	270.26	17	270.32	268.00	25	47,783	0.05%
2020/03/16	25.1	281.99	15	284.67	276.50	10.1	46,285	0.02%
2020/03/13	40	279.71	5	278.40	290.00	35	44,900	0.08%
2020/03/12	15	292.70	9	296.61	294.00	6	42,791	0.01%
2020/03/11	17.6	308.04	8	305.56	302.00	9.6	41,198	0.02%
2020/03/10	8.1	304.25	9	303.50	307.00	-0.9	40,739	0.00%
2020/03/09	16	307.59	17	308.62	305.50	-1	39,966	0.00%
2020/03/06	19.1	316.26	5	316.00	315.00	14.1	38,915	0.04%
2020/03/05	0.2	324.00	11	324.23	323.00	-10.8	38,459	-0.03%
2020/03/04	1	319.50	12	318.42	320.50	-11	38,344	-0.03%
2020/03/03	18.2	318.27	6	319.25	317.50	12.2	37,946	0.03%
2020/03/02	18.4	310.82	4	311.00	311.00	14.4	37,427	0.04%
2020/02/27	7.3	316.36	2	316.75	316.00	5.3	37,785	0.01%
2020/02/26	16.2	317.84	3	320.17	318.50	13.2	37,092	0.04%
2020/02/25	3	319.33	2	322.25	322.00	1	36,497	0.00%
2020/02/24	15.1	320.44	0	0.00	320.00	15.1	36,363	0.04%
2020/02/21	11	324.14	1	325.00	325.00	10	36,043	0.03%
2020/02/20	3	326.33	0	0.00	325.50	3	36,190	0.01%
2020/02/19	2	326.25	1	327.00	326.50	1	36,052	0.00%
2020/02/18	18	324.78	0	0.00	322.00	18	35,887	0.05%
2020/02/17	2	331.25	1	332.00	331.50	1	35,121	0.00%
2020/02/13	3.1	335.04	6	336.92	335.00	-2.9	35,169	-0.01%
2020/02/12	1	333.52	6	335.33	335.00	-5	35,375	-0.01%
2020/02/11	0.3	332.00	6	332.00	331.50	-5.7	35,176	-0.02%
2020/02/10	4	325.00	4	326.75	327.50	0	35,189	0.00%
2020/02/07	1	327.00	0	0.00	328.00	1	35,047	0.00%
2020/02/06	2	332.50	3	329.00	332.50	-1	35,103	0.00%
2020/02/05	4.1	327.05	3	327.50	327.50	1.1	35,363	0.00%
2020/02/04	1	324.50	14	323.11	325.00	-13	35,255	-0.04%
2020/02/03	3.5	315.07	1	315.00	315.00	2.5	35,073	0.01%
2020/01/31	9	320.83	2	319.75	320.00	7	34,623	0.02%
2020/01/30	26	320.85	7.3	322.10	316.50	18.8	34,194	0.05%
2020/01/20	9.1	334.07	0	0.00	333.00	9.1	32,441	0.03%
2020/01/17	15	333.47	2	333.00	333.00	13	32,276	0.04%
2020/01/16	5	333.40	0	0.00	334.50	5	31,895	0.02%
2020/01/15	21	339.83	5	340.00	340.00	16	31,453	0.05%
2020/01/14	7.3	345.03	6	345.17	346.00	1.3	31,096	0.00%
2020/01/13	1	340.50	1	341.50	341.50	0	31,170	0.00%
2020/01/10	0	0.00	6.1	338.60	339.50	-6.1	31,411	-0.02%
2020/01/09	0	0.00	4	336.13	337.50	-4	31,631	-0.01%
2020/01/08	1	325.00	1	332.00	329.50	0	31,778	0.00%
2020/01/07	5	331.10	2	329.50	329.50	3	31,785	0.01%
2020/01/06	12	333.17	5	333.00	332.00	7	31,715	0.02%
2020/01/03	0	0.00	3	341.00	339.50	-3	31,540	-0.01%
2020/01/02	0.1	339.00	3	337.00	339.00	-3	31,430	-0.01%
2019/12/31	4	331.38	0	0.00	331.00	4	31,193	0.01%
2019/12/30	5	337.30	0	0.00	334.50	5	31,399	0.02%
2019/12/27	0	0.00	9	337.17	338.00	-9	31,572	-0.03%
2019/12/26	2	332.50	0	0.00	333.00	2	31,782	0.01%
2019/12/25	0	334.00	0	334.00	333.00	0	32,786	0.00%
2019/12/23	3	331.67	3.2	331.49	334.00	-0.2	33,544	0.00%
2019/12/20	12.1	330.80	6	331.33	329.00	6.1	33,452	0.02%
2019/12/19	14	336.93	0	0.00	335.00	14	32,420	0.04%
2019/12/18	8	343.44	2	343.75	344.50	6	31,724	0.02%
2019/12/17	1.1	336.00	5	340.32	345.00	-3.9	31,795	-0.01%
2019/12/16	4	336.75	0	0.00	336.00	4	31,536	0.01%
2019/12/13	0.5	339.00	7.6	339.72	339.00	-7.1	31,772	-0.02%
2019/12/12	2	330.75	9	327.00	331.50	-7	31,264	-0.02%
2019/12/11	1	319.00	4	317.25	319.00	-3	30,929	-0.01%
2019/12/10	1	312.50	1	314.50	313.50	0	30,843	0.00%
2019/12/09	0.1	316.00	0	0.00	316.00	0.1	31,103	0.00%
2019/12/06	5	311.50	2	314.25	313.00	3	31,204	0.01%
2019/12/05	0	0.00	16	310.69	312.00	-16	31,196	-0.05%
2019/12/03	1	305.00	0	0.00	307.00	1	31,433	0.00%
2019/12/02	0	0.00	2	308.00	307.50	-2	31,397	-0.01%
2019/11/29	12.1	305.80	0	0.00	305.00	12.1	31,426	0.04%
2019/11/27	3	310.83	0	0.00	311.00	3	31,422	0.01%
2019/11/26	2	307.01	0	0.00	307.00	2	31,441	0.01%
2019/11/25	3	309.00	6	309.75	307.00	-3	30,007	-0.01%
2019/11/22	1	308.00	0	0.00	309.00	1	30,519	0.00%
2019/11/21	2	308.50	1	311.00	311.00	1	30,634	0.00%
2019/11/20	2	313.50	1	313.00	313.50	1	30,402	0.00%
2019/11/19	0.1	315.00	2	313.25	315.00	-1.9	30,394	-0.01%
2019/11/18	0	0.00	2	309.50	311.00	-2	30,206	-0.01%
2019/11/15	0	0.00	7	305.50	307.00	-7	30,227	-0.02%
2019/11/12	1	302.50	2	305.00	305.00	-1	30,466	0.00%
2019/11/11	2	302.50	0	0.00	301.00	2	30,761	0.01%
2019/11/08	7	306.36	0	0.00	305.50	7	30,561	0.02%
2019/11/07	2	307.25	3	308.00	309.00	-1	30,497	0.00%
2019/11/06	0	311.50	0	0.00	311.00	0	30,521	0.00%
2019/11/05	2	308.51	0	310.50	310.50	2	30,643	0.01%
2019/11/04	0	0.00	8	302.56	307.00	-8	31,085	-0.03%
2019/11/01	9	297.39	0	0.00	299.00	9	31,197	0.03%
2019/10/31	2	300.50	3	300.00	298.50	-1	31,595	0.00%
2019/10/30	3	296.50	2	299.50	299.50	1	31,413	0.00%
2019/10/29	0	0.00	8	297.56	298.50	-8	31,401	-0.03%
2019/10/28	2	294.50	3	294.83	294.50	-1	31,168	0.00%
2019/10/25	0	0.00	1	293.00	293.50	-1	31,126	0.00%
2019/10/24	1	293.00	0	0.00	293.00	1	31,088	0.00%
2019/10/23	0	294.00	1	293.00	293.00	-1	31,111	0.00%
2019/10/22	6	292.83	5	292.50	294.00	1	31,029	0.00%
2019/10/21	4	289.25	6	289.42	290.00	-2	31,083	-0.01%
2019/10/18	8	292.94	1.1	294.90	293.00	6.9	31,031	0.02%
2019/10/17	3	293.17	0.1	295.00	293.50	2.9	31,275	0.01%
2019/10/16	7	294.43	5	297.20	296.50	2	30,951	0.01%
2019/10/15	7	294.14	4	293.38	293.50	3	30,706	0.01%
2019/10/14	3	289.33	6.2	290.40	290.00	-3.2	30,429	-0.01%
2019/10/09	5	283.30	0	0.00	282.00	5	30,147	0.02%
2019/10/08	0	0.00	5	284.40	286.50	-5	29,959	-0.02%
2019/10/07	2	278.50	4	279.00	278.00	-2	29,891	-0.01%
2019/10/04	2	275.50	0	0.00	276.50	2	29,996	0.01%
2019/10/03	2	274.50	0	0.00	276.50	2	29,684	0.01%
2019/10/02	2	279.00	0.1	279.50	279.50	1.9	29,616	0.01%
2019/10/01	6	279.25	0	0.00	280.00	6	29,510	0.02%
2019/09/27	0.1	271.50	5	271.20	272.00	-4.9	28,606	-0.02%
2019/09/26	0	0.00	4	268.38	268.00	-4	28,410	-0.01%
2019/09/25	0	0.00	2	264.50	266.00	-2	28,314	-0.01%
2019/09/24	1.3	265.00	7.4	262.64	265.00	-6.1	29,068	-0.02%
2019/09/23	4	263.63	0	0.00	264.00	4	29,096	0.01%
2019/09/20	1	264.50	0	0.00	264.00	1	29,578	0.00%
2019/09/19	0	0.00	2.3	266.30	265.00	-2.3	29,307	-0.01%
2019/09/18	0	0.00	2	268.50	267.00	-2	29,362	-0.01%
2019/09/17	0.1	265.00	2	266.00	265.00	-1.9	29,290	-0.01%
2019/09/16	0	0.00	10	265.35	265.50	-10	29,849	-0.03%
2019/09/12	1	262.00	2	265.00	262.50	-1	29,936	0.00%
2019/09/11	2	261.00	1	264.00	263.00	1	30,339	0.00%
2019/09/10	1	263.00	0	0.00	261.50	1	30,212	0.00%
2019/09/09	0	0.00	1	265.00	265.00	-1	30,573	0.00%
2019/09/06	0	0.00	1	263.50	263.50	-1	30,818	0.00%
2019/09/05	0	0.00	16	262.16	263.00	-16	30,945	-0.05%
2019/09/04	0	0.00	1	257.00	257.50	-1	30,627	0.00%
2019/09/03	10	256.00	2.2	254.11	254.00	7.8	30,784	0.03%
2019/09/02	3	256.83	1	257.50	257.50	2	30,944	0.01%
2019/08/30	0	0.00	8	257.69	259.00	-8	31,277	-0.03%
2019/08/29	2	252.25	2	253.25	254.00	0	31,177	0.00%
2019/08/28	0	0.00	3	252.33	252.00	-3	31,257	-0.01%
2019/08/27	4	248.51	0.1	250.50	250.00	3.9	31,523	0.01%
2019/08/26	7	249.07	1	250.50	248.50	6	31,453	0.02%
2019/08/23	1	253.00	1	253.50	254.00	0	31,400	0.00%
2019/08/22	4	256.63	5	257.00	254.00	-1	31,606	0.00%
2019/08/21	2	254.00	1.3	254.60	254.50	0.7	32,828	0.00%
2019/08/20	1	254.00	4	254.13	254.50	-3	33,082	-0.01%
2019/08/19	0	0.00	3.2	251.72	252.00	-3.2	33,349	-0.01%
2019/08/16	3	249.50	4	250.25	250.00	-1	33,926	0.00%
2019/08/15	4	246.63	1	248.00	248.00	3	34,080	0.01%
2019/08/14	0	0.00	2	252.75	249.50	-2	34,953	-0.01%
2019/08/13	4.1	247.89	0	0.00	246.50	4.1	35,018	0.01%
2019/08/12	2	251.50	1	252.00	251.00	1	35,277	0.00%
2019/08/08	3	252.33	7	252.21	253.50	-4	35,408	-0.01%
2019/08/07	1	249.00	1	248.00	248.00	0	35,527	0.00%
2019/08/06	6.3	241.78	4	240.50	248.50	2.3	35,787	0.01%
2019/08/05	8	248.13	1	248.00	246.50	7	35,281	0.02%
2019/08/02	2	251.50	1	251.50	251.50	1	34,733	0.00%
2019/08/01	2	256.00	0	0.00	256.50	2	34,392	0.01%
2019/07/31	0	0.00	0.5	259.50	259.50	-0.5	34,318	0.00%
2019/07/26	0	0.00	1	262.00	261.00	-1	34,594	0.00%
2019/07/25	6	262.83	6	263.00	265.00	0	34,705	0.00%
2019/07/24	2	263.75	5	264.00	265.00	-3	34,761	-0.01%
2019/07/22	1.1	263.91	13.2	262.62	264.00	-12.1	35,188	-0.03%
2019/07/19	1	260.00	13.2	260.25	259.00	-12.2	35,203	-0.03%
2019/07/18	0	0.00	5	254.00	254.00	-5	34,649	-0.01%
2019/07/17	7	253.43	1	252.00	252.00	6	34,724	0.02%
2019/07/16	3	255.17	3	255.67	256.00	0	34,713	0.00%
2019/07/15	0	0.00	9	252.56	254.50	-9	35,101	-0.03%
2019/07/12	0	0.00	5	250.40	250.50	-5	35,239	-0.01%
2019/07/11	0	0.00	3	249.33	250.00	-3	35,478	-0.01%
2019/07/10	0	0.00	14	244.93	247.00	-14	35,287	-0.04%
2019/07/08	7	241.00	0	0.00	242.50	7	35,128	0.02%
2019/07/03	9	243.72	0	0.00	242.50	9	35,211	0.03%
2019/07/02	0	0.00	1	248.50	249.00	-1	35,473	0.00%
2019/07/01	1.1	248.91	22	247.82	248.50	-20.9	35,486	-0.06%
2019/06/28	6	238.50	0	0.00	239.00	6	34,784	0.02%
2019/06/27	1	239.50	5	238.30	240.50	-4	34,940	-0.01%
2019/06/26	12	234.71	1	234.50	234.50	11	34,710	0.03%
2019/06/25	3	240.17	4	238.25	238.50	-1	34,483	0.00%
2019/06/24	11	240.73	2	241.50	241.00	9	34,384	0.03%
2019/06/21	2.2	247.14	14	247.68	248.50	-11.8	33,994	-0.03%
2019/06/20	3	243.67	3.1	244.84	245.00	-0.1	33,296	0.00%
2019/06/19	0	0.00	13	241.50	244.00	-13	33,047	-0.04%
2019/06/18	11	234.41	1	233.00	235.50	10	32,647	0.03%
2019/06/17	8	231.88	0	0.00	233.00	8	32,554	0.02%
2019/06/14	9.1	237.94	2	237.00	236.00	7.1	31,946	0.02%
2019/06/13	14	240.54	2	241.75	240.00	12	31,861	0.04%
2019/06/12	1	245.00	0	0.00	246.00	1	31,873	0.00%
2019/06/11	2	244.50	10	244.35	244.50	-8	31,664	-0.03%
2019/06/10	0	0.00	1	237.50	240.00	-1	31,473	0.00%
2019/06/06	7	231.21	2	231.75	232.00	5	31,277	0.02%
2019/06/05	2	235.00	2	236.25	235.00	0	31,087	0.00%
2019/06/04	6	234.00	2	237.00	233.00	4	30,971	0.01%
2019/06/03	4	235.13	3	236.50	238.00	1	30,849	0.00%
2019/05/31	6.1	236.83	6	235.00	235.50	0.1	30,672	0.00%
2019/05/30	2.1	229.86	0	0.00	231.00	2.1	30,282	0.01%
2019/05/29	1	229.00	0	0.00	229.50	1	30,468	0.00%
2019/05/28	2	231.25	1	231.00	230.50	1	30,613	0.00%
2019/05/27	1	231.00	0	0.00	231.00	1	29,435	0.00%
2019/05/24	2	231.50	1	233.00	233.00	1	29,245	0.00%
2019/05/23	13	230.85	4	230.75	230.00	9	29,012	0.03%
2019/05/22	1	239.50	2	239.25	238.00	-1	28,597	0.00%
2019/05/21	5	234.70	1	233.00	234.00	4	28,528	0.01%
2019/05/20	2	239.25	1	238.00	238.00	1	27,471	0.00%
2019/05/16	1	248.00	1	247.00	247.00	0	26,831	0.00%
2019/05/15	1	251.00	0.2	251.50	249.00	0.8	26,730	0.00%
2019/05/14	3	250.50	1	250.50	248.50	2	26,593	0.01%
2019/05/13	2	252.74	3	251.50	250.50	-1	26,332	0.00%
2019/05/10	1	255.50	0	0.00	256.00	1	27,166	0.00%
2019/05/09	1.2	257.92	1	256.50	256.50	0.2	27,602	0.00%
2019/05/06	0	0.00	2	259.00	259.00	-2	28,085	-0.01%
2019/04/30	1	260.00	1	259.00	259.00	0	27,790	0.00%
2019/04/29	1	260.00	0	259.50	259.50	1	27,717	0.00%
2019/04/26	4.6	260.39	1	260.00	260.00	3.6	28,026	0.01%
2019/04/25	0.1	267.50	0	0.00	267.50	0.1	27,587	0.00%
2019/04/24	1.2	268.42	1.2	268.00	269.00	0.1	27,530	0.00%
2019/04/23	1	268.00	7	268.00	268.00	-6	27,738	-0.02%
2019/04/22	0	0.00	0.6	265.00	266.00	-0.6	27,610	0.00%
2019/04/17	1	259.50	2	261.25	261.50	-1	27,403	0.00%
2019/04/16	1	257.00	1	255.50	257.00	0	27,151	0.00%
2019/04/15	0	0.00	0.1	255.00	255.50	-0.1	27,414	0.00%
2019/04/10	1	253.00	0	0.00	254.00	1	28,702	0.00%
2019/04/09	0	0.00	1	253.00	254.00	-1	28,762	0.00%
2019/04/08	0	0.00	4	251.13	253.00	-4	28,748	-0.01%
2019/04/03	1	247.00	0	0.00	246.50	1	28,270	0.00%
2019/03/29	0	0.00	2	244.00	245.50	-2	27,657	-0.01%
2019/03/28	0	0.00	1	241.50	242.00	-1	27,912	0.00%
2019/03/27	3	241.17	0	0.00	241.50	3	28,265	0.01%
2019/03/25	0	0.00	3	242.17	241.50	-3	28,450	-0.01%
2019/03/21	0	0.00	2	244.50	245.50	-2	28,709	-0.01%
2019/03/20	0	0.00	1	241.50	242.00	-1	28,808	0.00%
2019/03/19	1	239.00	0	0.00	240.50	1	28,867	0.00%
2019/03/18	0	0.00	4	239.88	241.00	-4	29,082	-0.01%
2019/03/15	1	239.00	2	239.00	239.00	-1	28,958	0.00%
2019/03/14	1	235.97	0	0.00	234.50	1	28,816	0.00%
2019/03/13	0	0.00	1	237.00	237.00	-1	29,199	0.00%
2019/03/12	0	0.00	1	236.50	235.50	-1	29,571	0.00%
2019/03/11	1	227.50	1	229.50	230.50	0	29,841	0.00%
2019/03/08	3	229.67	1	230.00	230.00	2	30,210	0.01%
2019/03/07	0	0.00	1	234.00	234.00	-1	30,772	0.00%
2019/03/06	0	0.00	1	234.00	234.00	-1	31,226	0.00%
2019/03/05	1.1	233.55	0	0.00	233.00	1.1	31,294	0.00%
2019/03/04	2	235.25	2	239.50	235.50	0	31,360	0.00%
2019/02/27	2	238.25	2	238.50	239.00	0	31,209	0.00%
2019/02/25	4	238.00	0	0.00	238.00	4	30,829	0.01%
2019/02/22	1	234.50	1	236.50	236.50	0	31,016	0.00%
2019/02/21	3	235.83	1	236.00	236.50	2	31,342	0.01%
2019/02/20	1	232.50	2.2	233.55	234.50	-1.2	31,595	0.00%
2019/02/19	1	229.50	0.2	229.00	229.00	0.8	31,867	0.00%
2019/02/18	1	230.00	2.1	229.74	230.00	-1.1	31,959	0.00%
2019/02/13	1	229.50	0	0.00	229.00	1	32,233	0.00%
2019/02/12	1	229.50	3	229.67	230.00	-2	32,143	-0.01%
2019/02/11	0	0.00	15	228.00	228.00	-15	32,066	-0.05%
2019/01/30	1	220.50	0	0.00	221.00	1	31,335	0.00%
2019/01/29	23	223.17	3	223.33	222.50	20	31,098	0.06%
2019/01/25	1	226.00	7	225.93	226.00	-6	30,916	-0.02%
2019/01/24	2	222.00	0	0.00	222.50	2	30,838	0.01%
2019/01/21	5	220.00	11	222.05	221.00	-6	31,383	-0.02%
2019/01/17	0.2	220.50	2	220.50	220.50	-1.8	31,964	-0.01%
2019/01/16	6	218.50	0	0.00	217.50	6	32,350	0.02%
2019/01/14	1.1	217.18	0	0.00	218.50	1.1	32,253	0.00%
2019/01/11	0	0.00	13	220.04	220.50	-13	32,432	-0.04%
2019/01/09	1	215.50	6	215.58	215.50	-5	32,755	-0.02%
2019/01/07	1	213.50	0	0.00	213.00	1	32,940	0.00%
2019/01/04	8	208.00	3	208.00	208.00	5	33,136	0.02%
2019/01/03	8.1	215.34	1	215.50	215.50	7.1	33,613	0.02%
2019/01/02	8	220.00	1	219.50	219.50	7	33,526	0.02%
2018/12/28	0	0.00	14	224.14	225.50	-14	33,826	-0.04%
2018/12/27	0	0.00	10	223.00	223.00	-10	34,005	-0.03%
2018/12/26	6	216.25	0	0.00	216.50	6	34,253	0.02%
2018/12/25	3	215.83	0	0.00	217.50	3	34,399	0.01%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/22	1	221.00	1	221.00	221.50	0	34,704	0.00%
2018/12/21	4	219.38	1	221.50	223.50	3	35,278	0.01%
2018/12/20	6	221.33	4	221.88	221.00	2	35,193	0.01%
2018/12/19	0	0.00	3	224.67	225.50	-3	35,022	-0.01%
2018/12/18	1	221.00	0	0.00	222.50	1	35,038	0.00%
2018/12/17	0	0.00	1	225.00	223.50	-1	35,117	0.00%
2018/12/14	4	220.88	1	222.00	222.50	3	35,295	0.01%
2018/12/13	1	226.00	1	227.00	226.00	0	35,638	0.00%
2018/12/12	2	224.00	11	225.09	226.50	-9	35,669	-0.03%
2018/12/10	0	0.00	2	219.00	219.00	-2	35,815	-0.01%
2018/12/07	1	221.00	0	0.00	221.00	1	36,117	0.00%
2018/12/06	12	220.04	0	0.00	220.00	12	36,331	0.03%
2018/12/04	0	233.50	4	232.38	234.00	-4	36,215	-0.01%
2018/12/03	1	234.99	7	232.79	235.00	-6	36,196	-0.02%
2018/11/30	4	226.75	0	0.00	225.50	4	36,035	0.01%
2018/11/29	1	229.00	4	230.13	229.00	-3	35,850	-0.01%
2018/11/28	0	0.00	1	225.00	226.50	-1	35,682	0.00%
2018/11/27	1	223.00	0	0.00	224.00	1	35,720	0.00%
2018/11/26	5	223.00	3	222.67	223.00	2	36,427	0.01%
2018/11/23	1	219.00	7	219.64	218.50	-6	36,731	-0.02%
2018/11/22	2	220.00	1	221.50	219.00	1	37,430	0.00%
2018/11/21	1	218.50	2	218.00	219.00	-1	37,676	0.00%
2018/11/20	6.1	218.52	1	218.00	218.00	5.1	37,341	0.01%
2018/11/19	14	221.79	0	0.00	222.00	14	36,906	0.04%
2018/11/16	1	225.00	0	0.00	226.00	1	36,377	0.00%
2018/11/14	0	0.00	2	230.25	228.50	-2	35,673	-0.01%
2018/11/13	6	226.50	0	0.00	227.50	6	35,623	0.02%
2018/11/09	1	231.50	0	0.00	231.00	1	35,281	0.00%
2018/11/08	1	236.50	0	0.00	236.50	1	35,214	0.00%
2018/11/06	1	233.00	0	0.00	234.50	1	34,818	0.00%
2018/11/02	0	0.00	1	236.00	236.50	-1	34,406	0.00%
2018/11/01	2	235.25	1	235.00	235.50	1	34,300	0.00%
2018/10/31	1	230.50	2	230.00	234.00	-1	34,006	0.00%
2018/10/30	0	0.00	1	223.50	223.00	-1	33,423	0.00%
2018/10/26	8	221.38	8	220.81	221.00	0	33,434	0.00%
2018/10/25	5.1	219.81	1	219.50	219.50	4.1	33,290	0.01%
2018/10/24	4	228.25	2	229.25	229.50	2	32,503	0.01%
2018/10/23	2	233.00	2	230.00	230.00	0	32,145	0.00%
2018/10/22	3	232.33	2	234.25	237.00	1	32,051	0.00%
2018/10/19	3	231.67	3	232.67	236.00	0	32,078	0.00%
2018/10/17	3	239.67	0	0.00	238.50	3	31,994	0.01%
2018/10/16	2	234.75	2	233.25	237.00	0	32,157	0.00%
2018/10/15	9.3	230.92	1	233.00	230.50	8.3	33,254	0.02%
2018/10/12	1	229.50	2	231.55	237.00	-1	33,283	0.00%
2018/10/11	10	229.55	0	0.00	227.50	10	33,261	0.03%
2018/10/09	2	244.00	0	0.00	244.00	2	32,062	0.01%
2018/10/08	4.1	244.75	0	0.00	243.50	4.1	31,849	0.01%
2018/10/05	7	250.00	0	0.00	250.00	7	31,508	0.02%
2018/10/04	3	254.50	0	0.00	254.00	3	31,236	0.01%
2018/10/03	0	0.00	5	259.00	260.00	-5	30,961	-0.02%
2018/10/02	1	258.00	0	0.00	257.50	1	30,877	0.00%
2018/10/01	0	0.00	3	262.83	263.00	-3	30,924	-0.01%
2018/09/28	10	262.50	0	0.00	262.50	10	31,075	0.03%
2018/09/27	0	0.00	5	265.00	265.00	-5	30,719	-0.02%
2018/09/26	0	0.00	0.2	263.00	263.50	-0.2	30,334	0.00%
2018/09/25	0	0.00	7.1	262.50	263.50	-7.1	30,398	-0.02%
2018/09/21	0	0.00	0.3	261.00	261.50	-0.3	30,551	0.00%
2018/09/20	0	0.00	0.1	260.00	260.00	-0.1	30,582	0.00%
2018/09/18	1	255.00	0	0.00	254.50	1	30,430	0.00%
2018/09/14	0	0.00	2	261.50	261.00	-2	30,987	-0.01%
2018/09/13	0	0.00	2	257.25	255.00	-2	31,093	-0.01%
2018/09/12	1	258.50	0.1	260.00	260.50	0.9	31,010	0.00%
2018/09/11	13	259.50	0.1	260.00	260.00	13	31,058	0.04%
2018/09/10	5	264.50	5	265.00	264.50	0	31,505	0.00%
2018/09/07	0.1	263.00	1	263.50	264.00	-0.9	31,635	0.00%
2018/09/06	1.1	264.64	0	0.00	261.00	1.1	31,607	0.00%
2018/09/05	0.3	262.50	0	0.00	264.00	0.3	31,614	0.00%
2018/09/04	3	259.00	1	257.00	257.50	2	31,370	0.01%
2018/09/03	0	0.00	1	257.00	257.00	-1	31,166	0.00%
2018/08/31	6	255.00	0	0.00	256.00	6	31,124	0.02%
2018/08/30	2.6	263.65	1	266.50	263.50	1.6	30,395	0.01%
2018/08/29	2.5	256.60	8	255.31	259.00	-5.5	30,087	-0.02%
2018/08/28	4	249.50	1	250.00	249.50	3	29,601	0.01%
2018/08/27	0	0.00	3	245.67	245.00	-3	29,510	-0.01%
2018/08/24	0	0.00	1	244.50	243.50	-1	29,809	0.00%
2018/08/23	0	0.00	0.2	244.00	244.50	-0.2	31,180	0.00%
2018/08/22	0	0.00	1	242.00	242.00	-1	31,761	0.00%
2018/08/17	1	240.00	1	240.00	239.50	0	31,983	0.00%
2018/08/16	3	239.17	1	239.00	239.00	2	31,902	0.01%
2018/08/13	1	240.00	0	0.00	240.50	1	32,080	0.00%
2018/08/10	0	0.00	1	246.00	245.00	-1	32,252	0.00%
2018/08/08	0	0.00	2	246.75	247.50	-2	32,444	-0.01%
2018/08/07	0	0.00	3	241.50	241.50	-3	32,435	-0.01%
2018/08/06	1.1	245.02	0.1	245.50	245.50	1	32,428	0.00%
2018/07/31	0.1	245.00	0	0.00	246.00	0.1	32,997	0.00%
2018/07/30	0	0.00	1	244.50	245.50	-1	32,923	0.00%
2018/07/26	1	241.00	0.1	240.00	241.00	0.9	33,123	0.00%
2018/07/24	0.1	240.00	1	240.50	241.00	-0.9	33,366	0.00%
2018/07/23	0.1	240.00	3.1	242.42	241.00	-3	33,482	-0.01%
2018/07/20	1	234.00	32.1	234.80	237.50	-31.1	33,414	-0.09%
2018/07/19	1	225.00	12	226.83	224.50	-11	32,463	-0.03%
2018/07/17	0	0.00	6	221.50	221.50	-6	32,829	-0.02%
2018/07/12	7	220.71	1	218.50	220.50	6	35,054	0.02%
2018/07/09	0	0.00	10	221.50	221.50	-10	35,335	-0.03%
2018/07/05	0	0.00	6	214.50	214.50	-6	34,825	-0.02%
2018/07/04	3	216.00	1	217.00	216.00	2	34,940	0.01%
2018/07/03	0	0.00	1	216.00	214.50	-1	35,262	0.00%
2018/07/02	5	215.90	3.3	215.76	214.00	1.7	35,380	0.00%
2018/06/29	4.1	213.83	5	216.50	216.50	-0.9	35,116	0.00%
2018/06/28	5	211.00	0	0.00	212.00	5	34,561	0.01%
2018/06/27	1.1	215.36	0	0.00	213.00	1.1	34,197	0.00%
2018/06/26	0	0.00	2	213.00	214.50	-2	34,118	-0.01%
2018/06/25	18	218.58	2	218.50	218.00	16	33,893	0.05%
2018/06/22	8	225.13	0	0.00	227.50	8	33,591	0.02%
2018/06/20	0.1	227.00	0	0.00	226.00	0.1	33,799	0.00%
2018/06/19	12	224.96	0	0.00	225.00	12	33,570	0.04%
2018/06/14	14	228.43	0	0.00	226.50	14	32,572	0.04%
2018/06/13	0	0.00	19	230.84	232.00	-19	32,313	-0.06%
2018/06/12	8	225.00	0	0.00	229.00	8	32,759	0.02%
2018/06/11	5	225.00	0	0.00	226.00	5	32,578	0.02%
2018/06/08	8	227.00	0	0.00	227.00	8	32,607	0.02%
2018/06/07	4	230.00	2	230.50	230.00	2	32,765	0.01%
2018/06/06	0	0.00	1	230.00	230.00	-1	32,750	0.00%
2018/06/05	1	227.00	0	0.00	229.00	1	32,574	0.00%
2018/06/04	0	229.00	5	228.70	229.00	-5	32,455	-0.02%
2018/06/01	2	224.75	0	0.00	224.00	2	32,440	0.01%
2018/05/31	1	221.53	1	222.52	224.00	0	32,409	0.00%
2018/05/30	9	221.11	1	221.00	221.00	8	31,255	0.03%
2018/05/28	1.1	227.05	0	0.00	227.00	1.1	31,243	0.00%
2018/05/25	2	229.00	0	0.00	228.50	2	31,628	0.01%
2018/05/24	2	228.50	0	0.00	229.00	2	31,951	0.01%
2018/05/23	1	229.00	0	0.00	228.50	1	32,176	0.00%
2018/05/22	0	0.00	8	231.00	229.00	-8	32,384	-0.02%
2018/05/21	0	0.00	1	229.50	229.00	-1	33,201	0.00%
2018/05/17	9	229.06	0	0.00	226.50	9	34,144	0.03%
2018/05/16	0	0.00	1	230.00	230.50	-1	34,198	0.00%
2018/05/14	1	233.50	1	233.00	233.00	0	36,592	0.00%
2018/05/11	0	0.00	4	232.50	233.00	-4	36,958	-0.01%
2018/05/09	0	0.00	2	230.50	229.50	-2	36,923	-0.01%
2018/05/08	3	227.00	0	0.00	228.00	3	37,064	0.01%
2018/05/07	0.1	225.00	2	223.25	223.50	-1.9	37,006	-0.01%
2018/05/04	0.1	223.50	0	0.00	223.00	0.1	37,110	0.00%
2018/05/03	1	221.00	0	0.00	220.50	1	37,294	0.00%
2018/05/02	5	224.80	5	225.50	223.00	0	37,478	0.00%
2018/04/26	2.1	223.00	2	222.50	222.00	0.1	37,760	0.00%
2018/04/25	3	225.17	14	224.50	225.00	-11	37,796	-0.03%
2018/04/24	2	225.00	0	0.00	227.00	2	37,849	0.01%
2018/04/23	8	226.44	0	0.00	226.50	8	37,800	0.02%
2018/04/20	19	229.16	2	230.50	229.00	17	36,980	0.05%
2018/04/19	14	244.50	7	242.57	244.50	7	35,299	0.02%
2018/04/18	3	237.83	0	0.00	238.00	3	35,126	0.01%
2018/04/17	3	239.67	0	0.00	238.00	3	34,926	0.01%
2018/04/10	0	0.00	1	248.50	245.50	-1	34,785	0.00%
2018/04/03	1	243.00	0	0.00	244.00	1	34,577	0.00%
2018/03/30	1	247.00	0	0.00	246.00	1	34,655	0.00%
2018/03/28	2	245.00	0	0.00	245.00	2	34,075	0.01%
2018/03/27	1	248.00	0	0.00	251.00	1	33,899	0.00%
2018/03/23	2	245.25	0	0.00	245.00	2	33,514	0.01%
2018/03/16	2	249.50	11	250.00	255.00	-9	32,954	-0.03%
2018/03/08	0	0.00	3	251.17	249.50	-3	32,997	-0.01%
2018/03/07	0	0.00	0.7	247.50	247.00	-0.7	33,036	0.00%
2018/03/06	0	0.00	1	246.00	250.00	-1	33,170	0.00%
2018/03/02	1	239.50	0	0.00	240.00	1	34,446	0.00%
2018/03/01	2	243.25	1	243.50	243.00	1	34,659	0.00%
2018/02/26	6	246.00	7	246.43	246.50	-1	34,040	0.00%
2018/02/23	1	245.00	5	244.40	245.00	-4	33,597	-0.01%
2018/02/22	4	240.75	0	0.00	239.50	4	33,593	0.01%
2018/02/21	0	0.00	3	243.17	242.50	-3	33,281	-0.01%
2018/02/12	1	236.50	1	236.00	236.50	0	32,361	0.00%
2018/02/09	4	231.00	0	0.00	232.50	4	32,079	0.01%
2018/02/08	1	238.50	0	0.00	238.50	1	31,259	0.00%
2018/02/07	2	241.50	1	241.50	240.00	1	31,221	0.00%
2018/02/06	2	237.50	0	0.00	239.00	2	30,169	0.01%
2018/02/05	17	251.53	0	0.00	253.00	17	28,665	0.06%
2018/02/01	0	0.00	10	260.00	259.50	-10	28,051	-0.04%
2018/01/30	2	254.00	0	0.00	253.00	2	27,379	0.01%
2018/01/29	0	0.00	0.1	258.50	258.50	-0.1	27,115	0.00%
2018/01/25	1	257.00	0	0.00	258.00	1	26,495	0.00%
2018/01/24	0.2	258.00	3	258.50	258.00	-2.8	26,090	-0.01%
2018/01/23	0.1	265.00	0	0.00	266.00	0.1	25,771	0.00%
2018/01/22	2	259.75	6	261.00	261.50	-4	25,676	-0.02%
2018/01/19	11	252.45	2	255.00	255.50	9	25,252	0.04%
2018/01/18	1	249.00	7	245.93	248.50	-6	24,628	-0.02%
2018/01/17	0	0.00	0.3	241.50	242.00	-0.3	24,080	0.00%
2018/01/15	0	0.00	1	239.00	240.00	-1	23,596	0.00%
2018/01/11	4	233.00	0	0.00	235.00	4	23,580	0.02%
2018/01/08	0	0.00	1	242.00	242.00	-1	23,468	0.00%
2018/01/05	5	239.00	0	0.00	240.00	5	23,517	0.02%
2018/01/04	0	0.00	2	239.00	239.50	-2	23,848	-0.01%
2018/01/03	1	237.00	0	0.00	237.00	1	24,422	0.00%
2018/01/02	0	0.00	5	232.00	232.50	-5	24,194	-0.02%