台積電 (2330)-永豐金-永康券商分點個股進出

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
960
漲跌
▲15
漲幅
+1.59%
成交量
44,911張
產業
上市半導體類股
9711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－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	12.9	954.76	9.8	956.06	960.00	3.1	39,672	0.01%
2024/06/25	21.5	929.51	11.9	933.54	945.00	9.6	39,377	0.02%
2024/06/24	39.1	947.80	8.8	947.70	940.00	30.3	38,734	0.08%
2024/06/21	24.4	967.65	5.7	969.48	970.00	18.7	38,312	0.05%
2024/06/20	25.8	974.34	11.6	976.72	981.00	14.3	37,171	0.04%
2024/06/19	14.2	970.35	18.7	971.03	981.00	-4.5	36,878	-0.01%
2024/06/18	5.8	947.74	8.1	945.12	943.00	-2.3	36,442	-0.01%
2024/06/17	6	921.05	2.5	921.19	921.00	3.5	36,499	0.01%
2024/06/14	7.3	912.32	3.4	919.02	922.00	3.9	36,563	0.01%
2024/06/13	20.9	923.99	13.6	920.82	919.00	7.2	36,649	0.02%
2024/06/12	8.8	899.81	10.6	901.70	909.00	-1.9	36,940	-0.01%
2024/06/11	15.1	888.87	4.7	889.56	883.00	10.4	36,839	0.03%
2024/06/07	8.3	881.83	1.2	884.62	879.00	7.2	36,647	0.02%
2024/06/06	11.4	893.01	19.7	894.50	894.00	-8.3	36,931	-0.02%
2024/06/05	1.4	843.78	2.5	848.42	854.00	-1.1	36,962	0.00%
2024/06/04	12.5	843.21	8.1	838.25	839.00	4.5	37,879	0.01%
2024/06/03	14.8	849.07	23.5	841.85	846.00	-8.7	38,604	-0.02%
2024/05/31	23	827.25	2.4	839.99	821.00	20.6	38,859	0.05%
2024/05/30	17.7	844.16	0.2	848.00	838.00	17.6	38,642	0.05%
2024/05/29	7.6	859.70	3.5	860.88	857.00	4.1	39,487	0.01%
2024/05/28	4.9	868.67	2.2	871.78	865.00	2.8	39,320	0.01%
2024/05/27	5.9	873.41	2.1	869.40	869.00	3.7	39,804	0.01%
2024/05/24	4.1	868.85	4	867.01	867.00	0	39,909	0.00%
2024/05/23	4.7	873.41	14.7	872.40	875.00	-10.1	39,820	-0.03%
2024/05/22	7.1	861.71	27.9	854.74	864.00	-20.8	39,973	-0.05%
2024/05/21	19.4	831.46	27.2	839.40	841.00	-7.8	39,914	-0.02%
2024/05/20	4.4	826.78	10.3	835.33	835.00	-5.9	40,095	-0.01%
2024/05/17	2.6	838.17	5.6	841.04	835.00	-3.1	40,117	-0.01%
2024/05/16	7.5	849.72	18.3	850.35	841.00	-10.8	40,253	-0.03%
2024/05/15	2.3	838.15	20.8	840.31	839.00	-18.5	40,258	-0.05%
2024/05/14	1.2	821.22	9.2	821.05	825.00	-8	41,481	-0.02%
2024/05/13	0.3	819.30	11.7	821.17	819.00	-11.4	41,736	-0.03%
2024/05/10	1	801.88	19.4	803.70	802.00	-18.4	41,595	-0.04%
2024/05/09	0.4	798.50	1	799.58	796.00	-0.5	41,926	0.00%
2024/05/08	1.2	799.37	5.4	799.96	802.00	-4.2	42,249	-0.01%
2024/05/07	1.1	796.97	17.1	797.73	800.00	-16	42,488	-0.04%
2024/05/06	0.3	789.73	8.8	789.98	786.00	-8.5	42,386	-0.02%
2024/05/03	2.5	782.77	6.5	782.20	780.00	-4.1	42,528	-0.01%
2024/05/02	12.3	776.40	7.5	782.62	772.00	4.8	42,896	0.01%
2024/04/30	10.9	790.63	23.9	795.62	790.00	-13	42,664	-0.03%
2024/04/29	1.5	791.24	8	792.25	795.00	-6.5	42,697	-0.02%
2024/04/26	1.5	784.25	8.8	786.11	782.00	-7.3	43,335	-0.02%
2024/04/25	45.2	766.26	40.6	768.94	766.00	4.6	45,474	0.01%
2024/04/24	17.6	779.27	18.1	776.33	783.00	-0.4	45,451	0.00%
2024/04/23	3.7	756.27	3.2	755.06	754.00	0.5	45,504	0.00%
2024/04/22	17.7	744.45	12.1	745.52	742.00	5.6	45,451	0.01%
2024/04/19	110.8	758.87	30	758.13	750.00	80.8	45,029	0.18%	大買/
2024/04/18	11.3	802.15	2.7	808.74	804.00	8.6	43,123	0.02%
2024/04/17	14.2	802.76	11.2	799.15	804.00	3	42,797	0.01%
2024/04/16	22.3	789.61	6.7	791.11	788.00	15.6	42,440	0.04%
2024/04/15	13.1	806.33	8.6	807.54	806.00	4.5	41,990	0.01%
2024/04/12	7.7	820.86	9.2	821.50	818.00	-1.5	41,638	0.00%
2024/04/11	18.7	812.56	14.8	813.97	820.00	3.9	41,415	0.01%
2024/04/10	13.1	815.01	11.2	814.21	815.00	1.9	41,251	0.00%
2024/04/09	24	815.84	41	811.50	819.00	-17	41,412	-0.04%
2024/04/08	1.2	785.93	6.3	788.65	783.00	-5.1	40,900	-0.01%
2024/04/03	8.7	780.02	2.5	781.41	780.00	6.1	40,670	0.02%
2024/04/02	8.4	787.57	18.2	788.06	790.00	-9.8	40,580	-0.02%
2024/04/01	3.6	771.95	1.8	773.88	770.00	1.8	40,503	0.00%
2024/03/29	0.5	775.26	3.3	776.74	779.00	-2.8	40,421	-0.01%
2024/03/28	6.4	770.92	6.9	771.24	769.00	-0.6	40,274	0.00%
2024/03/27	2.2	781.48	3.3	782.21	779.00	-1.1	40,132	0.00%
2024/03/26	1.5	779.71	5.1	788.58	782.00	-3.6	40,235	-0.01%
2024/03/25	1.7	781.81	1.6	783.51	780.00	0.1	40,186	0.00%
2024/03/22	4.5	777.23	4.4	780.64	785.00	0.1	40,326	0.00%
2024/03/21	18	779.90	32	781.76	784.00	-14	40,250	-0.03%
2024/03/20	20.3	759.02	6.1	761.96	758.00	14.2	40,390	0.04%
2024/03/19	6.8	758.66	1.5	763.64	762.00	5.3	40,358	0.01%
2024/03/18	4.6	760.01	6.9	762.25	764.00	-2.3	40,239	-0.01%
2024/03/15	26.3	766.08	12.1	754.20	753.00	14.3	40,003	0.04%
2024/03/14	0.8	781.32	3.2	779.95	784.00	-2.4	39,238	-0.01%
2024/03/13	0.5	779.40	10	780.25	779.00	-9.5	39,097	-0.02%
2024/03/12	10.5	767.40	8.3	767.34	770.00	2.3	38,832	0.01%
2024/03/11	24.6	768.53	10.6	769.15	766.00	14	38,223	0.04%
2024/03/08	50.1	783.87	47.4	785.00	784.00	2.8	37,515	0.01%
2024/03/07	31.6	762.64	53.1	761.37	760.00	-21.5	36,513	-0.06%
2024/03/06	6.6	731.52	9.3	727.70	735.00	-2.7	35,786	-0.01%
2024/03/05	17	732.83	46.2	734.19	730.00	-29.3	35,845	-0.08%
2024/03/04	1.5	719.65	85.5	718.65	725.00	-84	35,187	-0.24%
2024/03/01	11.9	691.53	13.4	690.23	689.00	-1.6	34,147	0.00%
2024/02/29	10.8	690.27	1.2	690.40	690.00	9.6	34,066	0.03%
2024/02/27	5.9	695.51	6.6	698.25	698.00	-0.7	33,328	0.00%
2024/02/26	3.4	697.30	6.4	696.74	698.00	-3	33,020	-0.01%
2024/02/23	9.4	697.67	15	700.03	697.00	-5.6	32,906	-0.02%
2024/02/22	14.6	690.07	9.1	691.66	692.00	5.5	32,731	0.02%
2024/02/21	11.1	680.43	4	679.01	681.00	7.1	32,546	0.02%
2024/02/20	12.8	683.85	7.6	685.20	687.00	5.2	32,404	0.02%
2024/02/19	16.8	678.10	8.2	680.76	678.00	8.7	32,373	0.03%
2024/02/16	7.5	685.84	14.4	686.85	683.00	-7	32,637	-0.02%
2024/02/15	13.5	695.81	93.6	698.81	697.00	-80.1	32,260	-0.25%
2024/02/05	15.1	644.33	10.5	644.81	646.00	4.6	31,111	0.01%
2024/02/02	4.7	630.42	2.8	630.63	635.00	1.9	30,594	0.01%
2024/02/01	35	622.57	10.3	624.57	628.00	24.7	30,374	0.08%
2024/01/31	12.8	629.89	6.7	628.27	628.00	6.1	29,881	0.02%
2024/01/30	7.6	642.17	19.4	644.33	642.00	-11.8	29,440	-0.04%
2024/01/29	0.1	645.00	9.8	645.73	648.00	-9.7	29,324	-0.03%
2024/01/26	4.4	644.34	11.6	644.08	644.00	-7.2	29,119	-0.02%
2024/01/25	10.4	639.48	28.4	637.40	642.00	-18	28,924	-0.06%
2024/01/24	0.6	627.42	5.3	628.58	627.00	-4.7	28,285	-0.02%
2024/01/23	1.5	624.87	11.7	626.71	628.00	-10.1	28,269	-0.04%
2024/01/22	13.6	628.81	22.6	628.97	626.00	-9	27,943	-0.03%
2024/01/19	17.6	621.44	129.5	620.41	626.00	-111.9	27,121	-0.41%	大賣/鉅額交易
2024/01/18	0.1	586.29	8.1	587.50	588.00	-8	24,908	-0.03%
2024/01/17	1.8	579.60	0.8	580.76	581.00	1	24,732	0.00%
2024/01/16	2.2	581.49	7.2	585.74	580.00	-5.1	24,272	-0.02%
2024/01/15	9	585.45	13.7	589.37	586.00	-4.7	24,197	-0.02%
2024/01/12	9.4	581.14	3.5	584.95	584.00	6	24,611	0.02%
2024/01/11	0.2	586.34	14	587.80	586.00	-13.9	24,717	-0.06%
2024/01/10	0.1	585.00	4.7	584.41	584.00	-4.6	24,757	-0.02%
2024/01/09	2.9	585.52	10	586.84	586.00	-7.1	24,846	-0.03%
2024/01/08	0.5	582.00	3.1	582.68	583.00	-2.5	24,802	-0.01%
2024/01/05	4.8	575.53	0.2	577.00	576.00	4.6	25,025	0.02%
2024/01/04	3.2	579.30	0.5	579.26	580.00	2.7	25,291	0.01%
2024/01/03	18.2	578.42	1.2	578.33	578.00	17	25,813	0.07%
2024/01/02	0.2	590.00	1.6	591.25	593.00	-1.4	25,450	-0.01%
2023/12/29	1.1	592.00	4.3	592.21	593.00	-3.3	25,432	-0.01%
2023/12/28	0.1	591.00	8.8	591.79	593.00	-8.7	25,597	-0.03%
2023/12/27	0.6	588.50	20.7	590.89	592.00	-20.1	25,414	-0.08%
2023/12/26	0	581.00	5.9	585.29	586.00	-5.9	25,282	-0.02%
2023/12/25	1.2	582.75	3.5	581.97	581.00	-2.4	25,343	-0.01%
2023/12/22	1.1	580.00	2.2	581.30	582.00	-1.2	25,464	0.00%
2023/12/21	5.6	576.27	0	578.00	577.00	5.6	25,591	0.02%
2023/12/20	0.1	584.86	0.4	584.61	585.00	-0.3	25,461	0.00%
2023/12/19	8	582.00	14.5	587.49	585.00	-6.5	25,310	-0.03%
2023/12/18	2.1	578.49	5.9	582.60	585.00	-3.8	25,370	-0.02%
2023/12/15	10.3	580.37	20.1	585.14	585.00	-9.7	25,345	-0.04%
2023/12/14	0.3	579.00	29.8	579.96	582.00	-29.5	24,755	-0.12%
2023/12/13	8.8	576.09	9.2	577.88	577.00	-0.5	24,710	0.00%
2023/12/12	0	577.65	7.2	579.32	578.00	-7.2	25,035	-0.03%
2023/12/11	2.8	571.44	0.8	572.34	574.00	2	24,831	0.01%
2023/12/08	7.2	571.02	8.7	575.92	570.00	-1.5	24,645	-0.01%
2023/12/07	13.6	567.92	3	566.67	566.00	10.6	24,353	0.04%
2023/12/06	2.3	569.26	0.4	572.26	570.00	2	24,250	0.01%
2023/12/05	1.6	569.58	3.1	570.00	570.00	-1.5	24,146	-0.01%
2023/12/04	11.1	574.81	7.1	580.92	574.00	4	24,120	0.02%
2023/12/01	2.3	575.38	10.7	577.63	579.00	-8.5	23,907	-0.04%
2023/11/30	10.3	571.28	5.4	573.07	577.00	4.9	23,643	0.02%
2023/11/29	6.5	573.10	0.7	572.45	574.00	5.8	23,015	0.03%
2023/11/28	3.1	573.06	12.3	571.70	575.00	-9.2	22,828	-0.04%
2023/11/27	9.9	570.30	2.1	570.00	568.00	7.8	23,063	0.03%
2023/11/24	4.2	575.25	1.1	574.12	575.00	3.1	23,006	0.01%
2023/11/23	10	574.40	1.7	574.91	578.00	8.3	23,014	0.04%
2023/11/22	11.2	575.04	6	576.98	577.00	5.2	22,923	0.02%
2023/11/21	1	584.95	12.8	584.34	585.00	-11.8	22,959	-0.05%
2023/11/20	3	577.09	5.1	577.01	577.00	-2	22,748	-0.01%
2023/11/17	3.2	580.96	1.3	580.46	580.00	2	22,725	0.01%
2023/11/16	9	578.89	18.9	581.38	583.00	-9.9	22,602	-0.04%
2023/11/15	4.1	578.54	27.8	581.59	581.00	-23.7	22,408	-0.11%
2023/11/14	0	571.00	19.8	573.63	572.00	-19.8	21,864	-0.09%
2023/11/13	2.5	573.31	28.6	573.93	571.00	-26	21,885	-0.12%
2023/11/10	0.2	555.53	10.5	556.29	557.00	-10.3	21,625	-0.05%
2023/11/09	1.5	555.26	4.6	555.64	557.00	-3.1	21,644	-0.01%
2023/11/08	2.1	555.47	2.9	555.78	556.00	-0.8	21,773	0.00%
2023/11/07	0	553.00	4	552.55	555.00	-4	21,811	-0.02%
2023/11/06	2.2	554.23	52.8	554.30	550.00	-50.7	21,863	-0.23%
2023/11/03	3	547.98	10.1	547.31	549.00	-7.1	21,616	-0.03%
2023/11/02	0.4	544.96	15.5	542.64	547.00	-15.1	21,676	-0.07%
2023/11/01	2.5	529.60	0	530.00	528.00	2.5	21,426	0.01%
2023/10/31	6.1	530.04	0	531.00	529.00	6.1	21,637	0.03%
2023/10/30	4.3	530.79	0.1	533.00	532.00	4.2	21,635	0.02%
2023/10/27	4.4	532.84	0	533.96	533.00	4.3	21,549	0.02%
2023/10/26	45.3	532.68	3	532.03	531.00	42.2	21,691	0.19%
2023/10/25	0.9	547.98	3.2	548.97	544.00	-2.3	21,530	-0.01%
2023/10/24	2.4	544.35	0.1	545.00	544.00	2.3	21,458	0.01%
2023/10/23	8.7	545.19	2	551.99	544.00	6.7	21,430	0.03%
2023/10/20	0.4	549.29	13.2	552.09	556.00	-12.8	21,377	-0.06%
2023/10/19	1.7	546.22	4	545.95	546.00	-2.3	21,032	-0.01%
2023/10/18	10.8	544.00	11	541.20	540.00	-0.2	21,428	0.00%
2023/10/17	9.1	549.99	13.5	550.36	551.00	-4.4	21,240	-0.02%
2023/10/16	6.7	543.70	0.2	543.16	545.00	6.6	21,309	0.03%
2023/10/13	3	551.33	11.5	550.67	553.00	-8.5	21,326	-0.04%
2023/10/12	1	544.00	50.6	548.51	550.00	-49.6	21,037	-0.24%
2023/10/11	0	0.00	13.9	542.59	544.00	-13.9	20,854	-0.07%
2023/10/06	0.6	530.97	5.7	531.61	532.00	-5	20,500	-0.02%
2023/10/05	1.6	523.76	12.4	528.07	528.00	-10.8	20,505	-0.05%
2023/10/04	12.4	520.68	2.4	520.33	520.00	10	20,386	0.05%
2023/10/03	2.3	529.75	3.1	530.98	529.00	-0.8	20,221	0.00%
2023/10/02	4.5	531.96	6.4	532.39	533.00	-2	20,293	-0.01%
2023/09/28	1.4	522.77	1.2	524.24	523.00	0.2	20,345	0.00%
2023/09/27	2.7	519.31	3	519.33	522.00	-0.3	20,265	0.00%
2023/09/26	16.6	521.15	2	519.56	519.00	14.6	20,271	0.07%
2023/09/25	5.8	525.46	1	527.00	525.00	4.8	20,079	0.02%
2023/09/22	15.3	522.96	9	523.00	522.00	6.3	20,171	0.03%
2023/09/21	30.5	528.13	1.1	527.16	527.00	29.4	19,970	0.15%
2023/09/20	8.6	536.62	1	535.00	535.00	7.6	19,742	0.04%
2023/09/19	13.1	538.93	3	538.00	538.00	10.1	19,690	0.05%
2023/09/18	21.6	543.29	5.1	541.50	540.00	16.5	19,827	0.08%
2023/09/15	1.5	556.69	3.7	554.66	558.00	-2.3	19,578	-0.01%
2023/09/14	0.2	545.12	12.7	547.83	550.00	-12.5	19,139	-0.07%
2023/09/13	1.9	544.83	2.9	544.54	541.00	-1	19,092	-0.01%
2023/09/12	5	537.80	3.6	542.70	544.00	1.5	19,458	0.01%
2023/09/11	11.2	537.12	2.2	536.23	536.00	9	19,647	0.05%
2023/09/08	7.3	538.17	0	540.00	539.00	7.3	19,796	0.04%
2023/09/07	22.1	544.78	3	546.00	542.00	19.1	20,476	0.09%
2023/09/06	2.2	552.58	1	552.00	550.00	1.2	20,571	0.01%
2023/09/05	1.3	551.24	0	0.00	552.00	1.3	20,653	0.01%
2023/09/04	1.1	554.79	5.3	554.45	557.00	-4.2	20,834	-0.02%
2023/09/01	15.1	545.30	8.3	545.16	548.00	6.8	21,135	0.03%
2023/08/31	1.7	550.27	0.2	551.14	549.00	1.5	21,244	0.01%
2023/08/30	0.2	556.00	5	558.51	555.00	-4.8	20,850	-0.02%
2023/08/29	0	548.33	4	552.01	552.00	-4	21,101	-0.02%
2023/08/28	2.2	551.85	1.3	550.21	549.00	0.9	21,334	0.00%
2023/08/25	11.6	547.86	1	549.02	546.00	10.5	22,536	0.05%
2023/08/24	3.1	562.55	8.5	561.20	564.00	-5.4	22,803	-0.02%
2023/08/23	1.5	550.03	3.2	548.31	552.00	-1.8	23,325	-0.01%
2023/08/22	2.1	540.02	1.6	541.26	541.00	0.5	24,576	0.00%
2023/08/21	7.4	536.78	1.3	535.48	537.00	6.1	25,396	0.02%
2023/08/18	3.4	541.36	0	0.00	539.00	3.4	25,437	0.01%
2023/08/17	1	545.00	2	542.48	544.00	-1	25,471	0.00%
2023/08/16	9.7	538.92	0	0.00	542.00	9.7	25,376	0.04%
2023/08/15	2.2	542.55	1	542.05	542.00	1.2	25,440	0.00%
2023/08/14	7.1	538.42	2	540.03	541.00	5.1	25,923	0.02%
2023/08/11	4	550.20	0.5	551.12	546.00	3.6	26,265	0.01%
2023/08/10	2.3	552.41	0.5	552.24	551.00	1.9	26,324	0.01%
2023/08/09	1.1	554.73	1.2	554.83	554.00	0	26,248	0.00%
2023/08/08	9.9	553.20	0.1	554.11	552.00	9.8	26,315	0.04%
2023/08/07	2.2	558.65	1.1	559.09	558.00	1.1	26,222	0.00%
2023/08/04	4.1	554.64	0	0.00	554.00	4.1	26,296	0.02%
2023/08/02	9	559.63	1	559.23	561.00	8	26,129	0.03%
2023/08/01	2.7	565.65	1.2	566.94	567.00	1.6	25,890	0.01%
2023/07/31	5.7	564.38	1.2	567.47	565.00	4.5	25,744	0.02%
2023/07/28	7.6	569.70	6.6	572.06	567.00	1.1	25,560	0.00%
2023/07/27	0.6	568.05	4.5	568.53	569.00	-3.9	25,440	-0.02%
2023/07/26	6.3	565.37	0	0.00	566.00	6.3	25,492	0.02%
2023/07/25	3.1	565.36	9.1	567.83	569.00	-6	25,684	-0.02%
2023/07/24	5.8	559.58	2.2	561.03	558.00	3.6	25,850	0.01%
2023/07/21	53.8	559.49	5.7	558.80	560.00	48.2	25,950	0.19%
2023/07/20	6.5	579.42	2.7	580.76	579.00	3.7	25,786	0.01%
2023/07/19	15.3	583.95	1.4	585.20	581.00	13.9	25,816	0.05%
2023/07/18	5.6	582.04	4.5	582.51	581.00	1.1	25,858	0.00%
2023/07/17	1.1	587.99	4	588.46	591.00	-2.9	25,796	-0.01%
2023/07/14	1.8	588.45	30.4	590.21	591.00	-28.6	25,918	-0.11%
2023/07/13	1.8	587.53	12.4	588.13	585.00	-10.6	25,786	-0.04%
2023/07/12	2.5	574.21	1.4	575.43	578.00	1.1	25,606	0.00%
2023/07/11	8.2	571.03	25.6	574.09	577.00	-17.4	25,648	-0.07%
2023/07/10	6.8	566.91	2	572.00	565.00	4.8	25,775	0.02%
2023/07/07	1.5	565.75	2.1	567.40	565.00	-0.6	25,865	0.00%
2023/07/06	33.8	568.60	2.6	571.13	565.00	31.1	25,930	0.12%
2023/07/05	0.4	581.68	1.3	580.11	582.00	-0.9	25,578	0.00%
2023/07/04	2	583.48	27.5	580.74	585.00	-25.5	25,472	-0.10%
2023/07/03	3.4	578.68	0.7	577.39	579.00	2.7	25,609	0.01%
2023/06/30	2.5	569.73	1.6	571.49	576.00	0.9	25,755	0.00%
2023/06/29	2.3	570.88	0.3	576.41	573.00	2.1	25,697	0.01%
2023/06/28	12.4	573.09	1.9	573.46	574.00	10.4	25,703	0.04%
2023/06/27	2.4	572.16	0.8	571.28	572.00	1.7	25,687	0.01%
2023/06/26	23.2	575.05	26.6	574.99	574.00	-3.4	25,597	-0.01%
2023/06/21	3.6	578.79	2.2	580.04	581.00	1.5	25,510	0.01%
2023/06/20	13.6	580.89	12.8	582.35	583.00	0.8	25,594	0.00%
2023/06/19	1.5	583.18	5.9	583.14	583.00	-4.4	26,029	-0.02%
2023/06/16	13.2	584.93	6.3	585.48	589.00	6.9	26,095	0.03%
2023/06/15	7.3	589.04	6.4	588.43	591.00	0.9	25,657	0.00%
2023/06/14	5.9	588.75	5.3	589.45	590.00	0.5	25,753	0.00%
2023/06/13	2	590.07	38.8	591.85	593.00	-36.8	25,726	-0.14%
2023/06/12	0.1	572.00	9.6	573.34	574.00	-9.5	25,178	-0.04%
2023/06/09	0	560.50	12.7	564.87	565.00	-12.7	25,079	-0.05%
2023/06/08	0.7	560.80	1.1	562.18	559.00	-0.4	25,120	0.00%
2023/06/07	1.3	565.03	7.5	565.52	568.00	-6.2	25,136	-0.02%
2023/06/06	2.3	558.42	1	559.77	560.00	1.3	25,036	0.01%
2023/06/05	3.7	556.01	2	556.98	555.00	1.7	25,107	0.01%
2023/06/02	9.2	558.36	12.6	559.95	562.00	-3.4	25,241	-0.01%
2023/06/01	5.9	551.12	5.5	551.22	551.00	0.4	25,103	0.00%
2023/05/31	3.5	557.23	6.4	558.60	558.00	-2.8	25,083	-0.01%
2023/05/30	2.3	565.95	7.2	565.46	566.00	-4.9	24,007	-0.02%
2023/05/29	29.9	569.67	19.9	568.48	568.00	10.1	23,997	0.04%
2023/05/26	8.5	564.58	63.7	565.44	566.00	-55.2	23,782	-0.23%
2023/05/25	3.5	538.47	31.9	540.27	543.00	-28.5	22,609	-0.13%
2023/05/24	0.1	524.93	2.2	525.89	525.00	-2.1	21,955	-0.01%
2023/05/23	1.1	529.87	4.4	528.23	530.00	-3.3	21,862	-0.02%
2023/05/22	0	529.00	6.9	530.55	531.00	-6.9	21,870	-0.03%
2023/05/19	3.3	530.03	22.8	531.09	532.00	-19.5	22,050	-0.09%
2023/05/18	5.6	530.77	39.6	529.37	530.00	-34	22,015	-0.15%
2023/05/17	3.6	518.82	35.9	515.44	519.00	-32.4	22,326	-0.14%
2023/05/16	1	502.00	7.8	505.67	505.00	-6.8	22,000	-0.03%
2023/05/15	0.3	497.44	3.4	498.07	495.50	-3.2	22,027	-0.01%
2023/05/12	3.5	500.40	1.4	499.55	496.00	2.2	22,278	0.01%
2023/05/11	3.5	500.40	1.4	499.55	499.00	2.2	22,285	0.01%
2023/05/10	5.7	502.73	1.3	500.89	503.00	4.3	22,646	0.02%
2023/05/09	0	508.17	7.8	507.35	510.00	-7.8	22,723	-0.03%
2023/05/08	10.2	505.87	15.4	507.98	504.00	-5.2	22,966	-0.02%
2023/05/05	6.2	500.64	2	499.75	500.00	4.2	23,305	0.02%
2023/05/04	12.2	497.50	12.4	497.06	498.00	-0.2	23,897	0.00%
2023/05/03	4.5	496.16	0.1	497.50	496.00	4.4	24,239	0.02%
2023/05/02	3.2	499.13	0.2	500.77	501.00	3	25,256	0.01%
2023/04/28	5.6	499.23	4.3	500.53	502.00	1.3	27,073	0.00%
2023/04/27	15.2	492.70	2.9	492.98	493.50	12.3	27,121	0.05%
2023/04/26	16.1	492.62	2.2	492.29	491.50	13.9	27,201	0.05%
2023/04/25	27.6	499.87	0	503.88	498.00	27.6	27,974	0.10%
2023/04/24	6.2	507.00	0.3	508.75	507.00	6	27,708	0.02%
2023/04/21	2.8	513.03	4.3	515.36	511.00	-1.5	27,776	-0.01%
2023/04/20	2.7	512.71	1.6	515.48	513.00	1.1	27,903	0.00%
2023/04/19	12	511.16	1	510.00	510.00	11	28,393	0.04%
2023/04/18	2.3	516.47	2.2	516.02	515.00	0.1	28,390	0.00%
2023/04/17	1.5	515.15	2.3	518.55	520.00	-0.9	28,529	0.00%
2023/04/14	1.5	515.76	5.7	516.41	516.00	-4.2	28,605	-0.01%
2023/04/13	16.2	512.90	1.1	514.90	510.00	15.2	28,552	0.05%
2023/04/12	11.3	519.88	4.9	518.75	520.00	6.4	28,488	0.02%
2023/04/11	3.8	524.56	2.4	524.23	524.00	1.5	28,475	0.01%
2023/04/10	0.1	529.77	2.7	529.55	529.00	-2.6	28,640	-0.01%
2023/04/07	1.3	530.85	4.7	530.34	531.00	-3.4	28,687	-0.01%
2023/04/06	0.7	528.84	1.1	527.27	530.00	-0.5	28,691	0.00%
2023/03/31	1.2	534.83	8.2	536.51	533.00	-7	28,682	-0.02%
2023/03/30	11.9	535.01	7.9	534.89	535.00	4	28,524	0.01%
2023/03/29	1.1	527.28	6.7	528.70	530.00	-5.6	28,807	-0.02%
2023/03/28	5.1	525.81	4.1	525.06	525.00	0.9	29,037	0.00%
2023/03/27	3.2	532.90	2.7	532.80	531.00	0.5	29,101	0.00%
2023/03/24	3.1	537.66	8.3	537.40	539.00	-5.2	29,626	-0.02%
2023/03/23	4	536.00	18	536.29	538.00	-14	29,664	-0.05%
2023/03/22	3.2	528.00	56.5	528.96	533.00	-53.4	29,729	-0.18%
2023/03/21	1	514.99	0.8	513.33	517.00	0.3	29,578	0.00%
2023/03/20	12.1	514.57	9.3	516.87	512.00	2.8	29,623	0.01%
2023/03/17	0.1	517.00	8.7	516.24	518.00	-8.6	29,857	-0.03%
2023/03/16	12.2	505.76	3.4	506.50	505.00	8.8	29,759	0.03%
2023/03/15	4.4	511.19	6.4	515.06	511.00	-2	30,002	-0.01%
2023/03/14	38.8	512.54	3.1	511.37	510.00	35.7	30,291	0.12%
2023/03/13	1.1	511.00	25.7	515.46	516.00	-24.7	30,423	-0.08%
2023/03/10	20.7	513.64	4	512.25	513.00	16.6	30,537	0.05%
2023/03/09	0.1	523.05	14.6	524.90	522.00	-14.5	30,832	-0.05%
2023/03/08	3.9	520.02	1.1	521.00	521.00	2.8	31,424	0.01%
2023/03/07	1.2	521.49	16.2	524.37	524.00	-15	31,652	-0.05%
2023/03/06	4.1	519.57	11.4	521.19	521.00	-7.2	31,886	-0.02%
2023/03/03	13.3	516.87	6.4	520.53	516.00	6.9	32,186	0.02%
2023/03/02	5.1	517.06	2	520.00	519.00	3.1	32,254	0.01%
2023/03/01	6.3	509.37	20.3	518.55	522.00	-14	32,536	-0.04%
2023/02/24	9.6	519.04	5.3	521.52	511.00	4.4	32,498	0.01%
2023/02/23	5.2	515.58	6.3	519.05	518.00	-1.1	32,298	0.00%
2023/02/22	11.7	506.85	1.6	507.46	507.00	10.1	32,473	0.03%
2023/02/21	6.8	515.11	1.8	513.92	516.00	5.1	32,815	0.02%
2023/02/20	5.8	515.62	3.5	514.56	517.00	2.4	34,018	0.01%
2023/02/17	35.8	519.20	17.1	518.18	518.00	18.7	35,571	0.05%
2023/02/16	3.3	527.44	12.6	528.04	528.00	-9.3	36,136	-0.03%
2023/02/15	75.9	524.99	21.3	526.24	525.00	54.6	36,969	0.15%
2023/02/14	0.1	543.29	9.2	544.65	545.00	-9.1	36,474	-0.02%
2023/02/13	10.1	541.38	10.9	543.05	541.00	-0.8	36,980	0.00%
2023/02/10	13.1	542.69	27	543.57	545.00	-13.9	37,131	-0.04%
2023/02/09	11.1	538.00	53.9	538.82	540.00	-42.8	37,247	-0.11%
2023/02/08	10.2	535.49	67.3	537.67	540.00	-57.2	37,407	-0.15%
2023/02/07	13.6	524.33	6.7	525.27	523.00	6.9	37,484	0.02%
2023/02/06	60.3	529.61	5.7	529.62	526.00	54.7	37,468	0.15%
2023/02/03	1.1	539.73	19.6	539.48	542.00	-18.4	37,646	-0.05%
2023/02/02	3.1	539.29	39	539.81	540.00	-35.8	37,759	-0.09%
2023/02/01	24.5	524.65	31.2	527.60	530.00	-6.7	37,711	-0.02%
2023/01/31	35.6	527.27	16.8	527.99	522.00	18.8	37,910	0.05%
2023/01/30	15.2	537.25	137.9	538.20	543.00	-122.7	37,683	-0.33%	大賣/鉅額交易
2023/01/17	4.1	501.27	10	501.89	503.00	-5.9	36,883	-0.02%
2023/01/16	33	504.06	18.7	504.65	505.00	14.3	37,198	0.04%
2023/01/13	9.3	500.83	56.1	502.44	500.00	-46.8	37,224	-0.13%
2023/01/12	3.2	485.40	6.2	486.55	486.50	-2.9	36,813	-0.01%
2023/01/11	3.5	484.34	6.8	483.65	484.50	-3.3	37,236	-0.01%
2023/01/10	1.3	484.41	24.8	485.37	486.00	-23.5	37,553	-0.06%
2023/01/09	13.4	475.42	54.3	474.87	481.00	-41	37,698	-0.11%
2023/01/06	4	457.26	6.1	456.37	458.50	-2.1	37,829	-0.01%
2023/01/05	1.3	457.64	6.5	457.76	458.50	-5.2	38,114	-0.01%
2023/01/04	1.2	453.97	6.2	453.31	449.50	-5	38,613	-0.01%
2023/01/03	2.7	445.68	4.3	450.15	453.00	-1.6	39,888	0.00%
2022/12/30	3.9	451.65	3.3	453.54	448.50	0.5	40,170	0.00%
2022/12/29	6.8	443.74	1.2	444.27	446.00	5.7	40,314	0.01%
2022/12/28	23.7	448.95	8.3	448.37	451.00	15.4	40,705	0.04%
2022/12/27	6.2	458.92	3.1	458.56	457.00	3.1	40,835	0.01%
2022/12/26	10.4	456.95	0.1	457.00	456.50	10.3	41,264	0.02%
2022/12/23	11.5	456.46	0.2	457.12	455.00	11.3	41,920	0.03%
2022/12/22	1.3	465.36	1.3	466.97	468.00	0	42,189	0.00%
2022/12/21	11.5	458.89	1.2	461.44	459.00	10.3	42,527	0.02%
2022/12/20	16.8	461.17	23.2	458.58	457.50	-6.4	42,340	-0.02%
2022/12/19	14.9	467.14	2.7	468.44	466.50	12.3	42,359	0.03%
2022/12/16	20.5	468.11	2.7	470.78	471.00	17.8	42,503	0.04%
2022/12/15	1.1	478.01	7.2	480.31	480.50	-6.1	42,205	-0.01%
2022/12/14	9.2	477.42	46.2	479.52	480.50	-37	42,204	-0.09%
2022/12/13	10.6	473.48	0.2	474.19	471.50	10.4	42,024	0.02%
2022/12/12	19.6	474.78	0.3	475.14	475.00	19.3	41,755	0.05%
2022/12/09	4.4	479.40	5.4	479.30	481.50	-1	42,057	0.00%
2022/12/08	16.6	470.64	6.3	472.80	471.50	10.2	42,010	0.02%
2022/12/07	15.6	477.34	18.4	478.52	475.00	-2.7	41,933	-0.01%
2022/12/06	5.4	484.73	1.4	483.54	478.00	4	41,599	0.01%
2022/12/05	10.7	491.74	6.6	494.80	489.00	4.1	41,283	0.01%
2022/12/02	12.1	493.17	5.4	494.96	492.50	6.6	41,276	0.02%
2022/12/01	8.4	502.58	10.8	503.95	498.50	-2.4	41,382	-0.01%
2022/11/30	3.3	485.80	5.3	487.97	490.00	-2	40,964	0.00%
2022/11/29	32.7	481.14	20.3	483.20	487.00	12.3	40,277	0.03%
2022/11/28	16.7	485.47	1	486.01	480.50	15.7	40,140	0.04%
2022/11/25	7.8	495.79	16.5	497.25	498.00	-8.7	40,144	-0.02%
2022/11/24	0.6	494.52	21	493.54	496.00	-20.3	40,134	-0.05%
2022/11/23	19.6	492.77	22.9	492.42	492.00	-3.3	40,081	-0.01%
2022/11/22	17.4	487.38	28.3	484.53	491.00	-11	39,966	-0.03%
2022/11/21	7.5	484.78	10.5	486.65	482.00	-3	39,560	-0.01%
2022/11/18	5.7	490.00	21.5	491.57	487.00	-15.7	39,221	-0.04%
2022/11/17	7.7	480.93	15.7	480.21	485.00	-8	38,864	-0.02%
2022/11/16	61.4	488.79	51	487.92	487.00	10.4	38,432	0.03%
2022/11/15	55.4	474.94	96.2	471.57	480.00	-40.8	37,352	-0.11%
2022/11/14	23.1	447.03	33.9	448.30	445.00	-10.9	35,699	-0.03%
2022/11/11	22.4	438.68	74.2	440.62	441.50	-51.8	34,964	-0.15%
2022/11/10	8.8	407.90	8.9	409.10	407.50	-0.1	34,084	0.00%
2022/11/09	27	409.18	98	408.33	417.00	-71	33,896	-0.21%
2022/11/08	7.6	396.90	29	398.06	399.00	-21.4	33,380	-0.06%
2022/11/07	5.9	391.79	6.5	390.58	390.00	-0.6	33,175	0.00%
2022/11/04	30.3	380.98	23.4	381.53	382.00	6.9	32,981	0.02%
2022/11/03	15.9	384.97	4.6	385.94	384.00	11.3	32,855	0.03%
2022/11/02	8.6	391.08	2.7	392.61	395.00	5.9	32,546	0.02%
2022/11/01	8.6	389.94	8	389.09	391.50	0.7	32,493	0.00%
2022/10/31	3.7	387.52	7.9	386.43	390.00	-4.3	32,349	-0.01%
2022/10/28	16.9	379.08	24.3	377.65	379.50	-7.4	32,143	-0.02%
2022/10/27	10.5	385.54	9.4	384.98	385.50	1.1	31,934	0.00%
2022/10/26	82.9	377.53	24	375.68	376.00	58.9	31,837	0.18%
2022/10/25	75	376.86	47.6	374.46	371.00	27.4	31,259	0.09%
2022/10/24	44.6	389.56	100.6	391.65	387.00	-56	30,471	-0.18%
2022/10/21	27.1	391.82	13.3	392.70	389.50	13.8	30,258	0.05%
2022/10/20	41.8	388.33	30.6	390.17	397.50	11.2	29,946	0.04%
2022/10/19	21.2	398.51	4.3	397.98	395.50	17	29,365	0.06%
2022/10/18	12.6	403.81	6.8	404.78	407.00	5.8	28,847	0.02%
2022/10/17	94.2	399.30	62.8	398.61	397.00	31.4	28,600	0.11%
2022/10/14	58.4	412.70	28.7	413.00	412.00	29.7	28,282	0.10%
2022/10/13	18.8	399.43	13.6	400.16	395.00	5.2	27,964	0.02%
2022/10/12	56.4	397.76	36.4	398.45	397.50	20.1	27,663	0.07%
2022/10/11	81.3	406.96	27	407.36	401.50	54.3	27,423	0.20%
2022/10/07	27.8	442.41	1.3	438.64	438.00	26.5	26,691	0.10%
2022/10/06	19	448.22	24	449.86	451.00	-5.1	26,693	-0.02%
2022/10/05	37.7	448.04	86.9	446.22	445.00	-49.2	26,921	-0.18%
2022/10/04	4.2	429.01	21	429.95	429.00	-16.8	26,530	-0.06%
2022/10/03	19.4	419.42	6.3	418.29	417.00	13.1	26,223	0.05%
2022/09/30	68.8	424.72	5.9	425.32	422.00	62.9	26,254	0.24%
2022/09/29	48.7	438.21	75.4	437.01	435.00	-26.7	26,253	-0.10%
2022/09/28	33.4	443.66	20.1	438.01	438.00	13.3	26,244	0.05%
2022/09/27	21.6	448.61	12.2	449.39	448.00	9.4	26,506	0.04%
2022/09/26	33.3	445.86	14.2	446.51	446.50	19.1	26,962	0.07%
2022/09/23	40.3	457.56	5.3	457.33	455.00	35	27,451	0.13%
2022/09/22	10.9	462.38	5.1	464.00	464.50	5.8	27,727	0.02%
2022/09/21	1.4	474.43	2.3	472.47	471.00	-0.8	27,741	0.00%
2022/09/20	3.4	472.03	1.2	473.09	476.50	2.3	27,593	0.01%
2022/09/19	7.2	469.35	2.1	468.55	467.00	5.1	27,894	0.02%
2022/09/16	17	469.86	1.7	471.53	472.00	15.3	28,073	0.05%
2022/09/15	10.4	477.90	1.1	476.75	476.50	9.3	28,147	0.03%
2022/09/14	14.2	479.41	1.3	481.90	480.00	12.9	28,278	0.05%
2022/09/13	1.9	493.96	3.2	493.95	493.00	-1.3	28,455	0.00%
2022/09/12	6.8	489.42	7.8	488.47	486.50	-1.1	28,749	0.00%
2022/09/08	8.1	473.65	0.3	478.42	475.00	7.8	29,113	0.03%
2022/09/07	16.1	476.17	1.8	473.83	472.50	14.3	29,096	0.05%
2022/09/06	1.6	488.31	10.7	489.44	489.00	-9.2	29,112	-0.03%
2022/09/05	4.5	485.88	4.2	485.92	486.00	0.3	29,439	0.00%
2022/09/02	41.6	486.99	23.3	487.73	485.00	18.4	29,720	0.06%
2022/09/01	27.5	492.89	7.3	492.32	490.50	20.2	29,578	0.07%
2022/08/31	5.3	494.43	15.4	499.78	505.00	-10.1	29,198	-0.03%
2022/08/30	28.4	497.87	10.1	497.91	496.00	18.3	28,856	0.06%
2022/08/29	31.8	497.70	10.4	499.61	498.50	21.4	28,778	0.07%
2022/08/26	0.4	512.55	5.4	512.83	512.00	-5	28,629	-0.02%
2022/08/25	1.2	508.05	3	508.83	508.00	-1.7	28,769	-0.01%
2022/08/24	5.7	505.66	0.1	507.00	503.00	5.7	29,098	0.02%
2022/08/23	35.6	503.57	14.6	504.72	504.00	21	30,061	0.07%
2022/08/22	12.4	511.55	0.1	513.00	510.00	12.2	30,315	0.04%
2022/08/19	1.2	518.29	2.1	521.85	519.00	-0.9	30,432	0.00%
2022/08/18	10.9	519.93	2.7	520.77	520.00	8.2	30,670	0.03%
2022/08/17	1.2	523.18	10.4	526.15	527.00	-9.1	30,742	-0.03%
2022/08/16	0.3	524.00	6.3	524.49	525.00	-6	30,586	-0.02%
2022/08/15	7.3	521.46	8.8	522.04	523.00	-1.6	30,524	-0.01%
2022/08/12	1.3	516.75	4.4	515.69	517.00	-3.1	30,547	-0.01%
2022/08/11	1.8	512.47	23.2	512.42	514.00	-21.3	30,704	-0.07%
2022/08/10	8.4	500.91	5.3	501.84	500.00	3.2	30,818	0.01%
2022/08/09	8.3	507.04	10.4	507.38	510.00	-2.1	30,879	-0.01%
2022/08/08	0.3	512.47	2.1	512.98	512.00	-1.7	30,879	-0.01%
2022/08/05	0.2	509.33	22.9	511.59	516.00	-22.6	31,041	-0.07%
2022/08/04	5.3	498.87	2.9	500.04	500.00	2.5	31,033	0.01%
2022/08/03	0.4	496.51	5.3	496.74	501.00	-4.9	31,051	-0.02%
2022/08/02	26.2	491.24	9	490.79	492.00	17.3	31,285	0.06%
2022/08/01	7.7	501.88	1.2	500.42	504.00	6.5	31,013	0.02%
2022/07/29	1.4	508.70	8.8	508.33	509.00	-7.5	31,151	-0.02%
2022/07/28	0.9	503.18	5.7	505.18	501.00	-4.8	31,006	-0.02%
2022/07/27	2.2	496.79	11.2	496.33	502.00	-8.9	30,718	-0.03%
2022/07/26	3.6	493.20	0.7	493.74	495.00	2.9	30,869	0.01%
2022/07/25	0.5	500.40	6.9	500.00	499.50	-6.5	31,179	-0.02%
2022/07/22	6.8	503.64	30.7	502.20	503.00	-24	31,681	-0.08%
2022/07/21	6.4	496.19	6.6	495.20	501.00	-0.3	32,190	0.00%
2022/07/20	5.9	498.03	14.5	498.08	495.00	-8.5	32,415	-0.03%
2022/07/19	10.1	489.46	5.8	489.74	491.00	4.3	32,545	0.01%
2022/07/18	15.7	494.90	7.9	493.54	495.50	7.8	32,701	0.02%
2022/07/15	21.3	485.92	18.4	488.22	492.50	2.8	32,356	0.01%
2022/07/14	4.5	468.56	11.4	473.50	475.00	-6.8	31,952	-0.02%
2022/07/13	14.9	469.08	20.3	470.63	470.50	-5.4	31,697	-0.02%
2022/07/12	6.9	452.99	7.3	452.46	449.50	-0.4	31,226	0.00%
2022/07/11	2.6	466.00	7.2	465.69	462.00	-4.6	31,311	-0.01%
2022/07/08	22.7	464.66	36	467.45	467.00	-13.3	31,263	-0.04%
2022/07/07	11.9	451.53	39.8	452.69	457.50	-27.9	31,229	-0.09%
2022/07/06	5.5	436.62	8.1	442.48	435.50	-2.6	30,937	-0.01%
2022/07/05	27.2	438.97	32.4	442.49	446.00	-5.3	30,873	-0.02%
2022/07/04	43.1	443.96	52.8	444.93	440.00	-9.6	30,506	-0.03%
2022/07/01	49.4	461.25	55	462.37	453.50	-5.6	30,347	-0.02%
2022/06/30	26.3	479.37	24.8	479.83	476.00	1.5	29,946	0.00%
2022/06/29	7.3	493.17	6.1	492.87	491.00	1.3	29,671	0.00%
2022/06/28	10.9	497.60	9.4	497.48	497.50	1.5	29,540	0.01%
2022/06/27	22.4	499.30	55.9	499.69	498.50	-33.5	29,972	-0.11%
2022/06/24	12.2	489.72	16.9	489.56	486.50	-4.7	29,589	-0.02%
2022/06/23	30	487.69	8.5	488.53	485.50	21.5	29,563	0.07%
2022/06/22	17.2	498.55	14.1	497.12	494.50	3.1	29,273	0.01%
2022/06/21	5.6	501.27	6.8	503.22	505.00	-1.2	29,091	0.00%
2022/06/20	23	498.25	4.8	497.69	498.00	18.2	28,969	0.06%
2022/06/17	25	501.37	2.5	501.06	501.00	22.5	28,737	0.08%
2022/06/16	4.2	510.36	1.7	510.83	508.00	2.6	28,369	0.01%
2022/06/15	13.2	510.07	1	512.00	509.00	12.2	28,692	0.04%
2022/06/14	10	510.39	1	512.16	513.00	9	29,113	0.03%
2022/06/13	25.7	517.11	1.8	516.72	516.00	24	29,231	0.08%
2022/06/10	5.7	532.01	13.4	532.10	530.00	-7.6	29,915	-0.03%
2022/06/09	2.8	540.04	4.4	539.43	541.00	-1.7	30,121	-0.01%
2022/06/08	3.4	542.91	2.9	542.31	544.00	0.5	30,495	0.00%
2022/06/07	7.1	534.75	4.2	536.17	535.00	2.9	30,939	0.01%
2022/06/06	1.7	540.62	2.3	543.71	540.00	-0.5	31,482	0.00%
2022/06/02	12.1	542.55	7.6	542.65	540.00	4.5	32,503	0.01%
2022/06/01	6.8	550.67	5.2	551.70	549.00	1.7	33,586	0.00%
2022/05/31	1.8	543.75	5.5	547.27	560.00	-3.7	34,031	-0.01%
2022/05/30	5.5	539.15	16.6	540.97	547.00	-11.1	33,392	-0.03%
2022/05/27	3.8	526.05	10.5	527.36	530.00	-6.8	33,493	-0.02%
2022/05/26	20.1	519.03	10.7	516.76	514.00	9.4	34,140	0.03%
2022/05/25	11.4	521.10	11.3	525.69	524.00	0.1	35,151	0.00%
2022/05/24	17.5	526.32	9.6	522.90	520.00	7.9	36,006	0.02%
2022/05/23	1.7	531.90	0.3	531.50	528.00	1.5	36,242	0.00%
2022/05/20	3.6	527.38	7.1	529.31	530.00	-3.5	36,525	-0.01%
2022/05/19	15.3	523.56	4.7	522.67	522.00	10.6	36,544	0.03%
2022/05/18	7	537.46	9.8	537.91	538.00	-2.8	36,409	-0.01%
2022/05/17	3.1	528.71	8.1	529.60	530.00	-5	36,201	-0.01%
2022/05/16	1.1	520.48	11.2	521.65	520.00	-10	36,213	-0.03%
2022/05/13	7.2	511.13	2.3	512.00	511.00	4.9	36,226	0.01%
2022/05/12	18.7	511.43	6.3	512.47	505.00	12.4	36,205	0.03%
2022/05/11	16.1	520.50	8.2	522.15	521.00	7.9	36,111	0.02%
2022/05/10	27.1	509.94	10.5	511.28	518.00	16.6	36,236	0.05%
2022/05/09	15.6	521.94	2.4	522.10	520.00	13.2	36,043	0.04%
2022/05/06	21.2	528.31	6.1	528.36	528.00	15.1	36,311	0.04%
2022/05/05	4	541.48	2.8	541.93	542.00	1.2	36,719	0.00%
2022/05/04	1.6	532.22	1.2	533.17	534.00	0.5	36,878	0.00%
2022/05/03	5.8	534.63	9.3	532.84	531.00	-3.4	37,474	-0.01%
2022/04/29	7.2	539.79	18.6	543.19	538.00	-11.4	37,822	-0.03%
2022/04/28	16.2	528.74	5	529.50	531.00	11.2	38,037	0.03%
2022/04/27	48.5	529.10	13.6	527.80	526.00	34.9	38,056	0.09%
2022/04/26	21.3	546.28	6.4	547.03	546.00	14.9	37,799	0.04%
2022/04/25	32.3	548.41	2.9	547.80	547.00	29.4	37,929	0.08%
2022/04/22	35.2	557.75	4.2	557.84	558.00	31	38,201	0.08%
2022/04/21	6.3	568.30	3.2	568.47	565.00	3.1	39,298	0.01%
2022/04/20	7.8	566.13	5.3	567.81	570.00	2.5	39,626	0.01%
2022/04/19	6.6	565.08	2.1	566.46	565.00	4.5	39,813	0.01%
2022/04/18	12.3	562.10	3.5	561.91	561.00	8.8	40,089	0.02%
2022/04/15	19.4	563.33	9.7	563.25	562.00	9.7	40,464	0.02%
2022/04/14	18.4	575.72	15.1	575.36	573.00	3.2	40,632	0.01%
2022/04/13	1.8	571.82	21.7	571.76	573.00	-20	41,201	-0.05%
2022/04/12	21.3	558.19	8.2	560.49	557.00	13.1	41,763	0.03%
2022/04/11	61.7	561.49	22.8	561.50	558.00	38.9	42,575	0.09%
2022/04/08	20.9	567.48	3.4	568.64	567.00	17.5	43,114	0.04%
2022/04/07	39.4	569.57	19.2	569.45	566.00	20.2	42,975	0.05%
2022/04/06	25.6	578.13	7.1	578.03	578.00	18.4	42,670	0.04%
2022/04/01	26.8	585.62	3	586.33	589.00	23.8	42,608	0.06%
2022/03/31	2.5	596.11	16.6	598.07	597.00	-14.1	42,383	-0.03%
2022/03/30	6.8	599.05	44.2	599.22	600.00	-37.4	42,190	-0.09%
2022/03/29	6.8	586.28	11.3	587.21	589.00	-4.5	41,780	-0.01%
2022/03/28	34	582.70	0.2	584.46	584.00	33.8	41,696	0.08%
2022/03/25	12	596.00	28.6	596.68	598.00	-16.6	41,541	-0.04%
2022/03/24	9.3	590.08	5.8	589.33	591.00	3.4	41,462	0.01%
2022/03/23	15	588.45	15.4	589.57	590.00	-0.4	41,530	0.00%
2022/03/22	7	579.37	11.2	582.50	583.00	-4.2	41,462	-0.01%
2022/03/21	7.3	585.89	14.4	586.11	586.00	-7.1	41,489	-0.02%
2022/03/18	9.2	578.99	2.9	579.88	581.00	6.3	41,509	0.02%
2022/03/17	8.7	577.96	35.3	579.49	582.00	-26.7	41,034	-0.06%
2022/03/16	32.1	558.48	6.4	559.44	558.00	25.8	40,193	0.06%
2022/03/15	92.4	559.52	17.2	558.89	558.00	75.3	39,654	0.19%
2022/03/14	25.5	574.20	12.1	573.68	572.00	13.4	38,771	0.03%
2022/03/11	20.7	577.94	4.6	576.39	575.00	16.1	38,519	0.04%
2022/03/10	17.9	587.07	17.6	587.72	587.00	0.3	38,267	0.00%
2022/03/09	40.7	569.14	11.1	570.92	568.00	29.6	37,892	0.08%
2022/03/08	91	563.92	44.3	565.01	563.00	46.8	37,776	0.12%
2022/03/07	97.6	578.17	31.3	577.29	576.00	66.4	36,818	0.18%
2022/03/04	76.3	595.15	9.1	595.79	595.00	67.2	36,413	0.18%
2022/03/03	30	602.64	13	602.46	602.00	17	35,872	0.05%
2022/03/02	25.8	601.83	7.1	603.83	601.00	18.7	35,752	0.05%
2022/03/01	31.7	604.21	8	603.02	604.00	23.7	35,275	0.07%
2022/02/25	67.5	603.11	8.3	604.95	604.00	59.2	34,503	0.17%
2022/02/24	67	612.68	16.1	609.10	604.00	50.9	33,345	0.15%
2022/02/23	6.6	625.48	0.2	626.00	625.00	6.4	32,459	0.02%
2022/02/22	14.8	627.17	0.2	627.75	627.00	14.6	32,519	0.04%
2022/02/21	15.2	633.16	0	633.95	632.00	15.2	32,286	0.05%
2022/02/18	9.5	637.73	2	636.53	637.00	7.5	32,218	0.02%
2022/02/17	2.4	644.49	0	644.15	645.00	2.3	32,220	0.01%
2022/02/16	7.3	642.87	11.3	643.92	646.00	-3.9	32,177	-0.01%
2022/02/15	14.4	634.80	5	635.00	633.00	9.4	32,021	0.03%
2022/02/14	7.6	636.96	12.5	637.04	637.00	-4.9	31,963	-0.02%
2022/02/11	11.4	644.80	16.4	647.26	650.00	-5	31,766	-0.02%
2022/02/10	14.8	643.49	11.2	643.01	649.00	3.6	31,980	0.01%
2022/02/09	14.8	631.55	3	635.34	633.00	11.8	31,733	0.04%
2022/02/08	9.1	637.38	10	645.00	628.00	-0.9	31,787	0.00%
2022/02/07	11.8	636.30	7	638.15	635.00	4.8	31,425	0.02%
2022/01/26	13.7	637.23	4.5	637.74	636.00	9.2	30,649	0.03%
2022/01/25	24.1	640.82	2.1	639.24	641.00	22	30,403	0.07%
2022/01/24	7.6	643.69	10.4	647.83	653.00	-2.8	29,800	-0.01%
2022/01/21	39.6	641.16	24.6	642.39	641.00	15	29,444	0.05%
2022/01/20	27.8	649.48	17.2	651.97	651.00	10.6	28,894	0.04%
2022/01/19	20.8	652.46	31.3	654.33	654.00	-10.5	28,369	-0.04%
2022/01/18	29.9	669.57	10.3	670.92	662.00	19.7	28,030	0.07%
2022/01/17	19.9	684.70	41.1	684.46	683.00	-21.2	27,585	-0.08%
2022/01/14	54.2	668.46	39.4	668.97	672.00	14.8	26,825	0.06%
2022/01/13	24.3	659.41	16.5	657.85	661.00	7.7	25,511	0.03%
2022/01/12	16.7	655.43	34.3	656.08	660.00	-17.6	25,150	-0.07%
2022/01/11	10.4	643.79	6.4	644.24	651.00	4	24,793	0.02%
2022/01/10	20.8	632.90	26.3	634.01	643.00	-5.5	24,559	-0.02%
2022/01/07	13	636.85	1.8	641.99	634.00	11.2	24,807	0.05%
2022/01/06	53.1	638.62	37.4	640.93	644.00	15.7	24,402	0.06%
2022/01/05	17.1	652.60	21.3	652.39	650.00	-4.2	23,830	-0.02%
2022/01/04	19.6	650.39	78.4	651.73	656.00	-58.8	23,113	-0.25%
2022/01/03	7.5	628.42	49	628.20	631.00	-41.6	22,096	-0.19%
2021/12/30	0.1	615.00	14.3	616.84	615.00	-14.2	21,411	-0.07%
2021/12/29	3	616.67	6.2	616.98	616.00	-3.2	21,625	-0.01%
2021/12/28	4.1	614.49	14.4	613.58	615.00	-10.3	21,780	-0.05%
2021/12/27	0.1	607.56	9.3	608.51	606.00	-9.2	21,565	-0.04%
2021/12/24	1.3	604.00	2.1	607.43	604.00	-0.8	21,905	0.00%
2021/12/23	1.1	603.95	8.1	605.37	606.00	-7.1	22,229	-0.03%
2021/12/22	0.1	599.71	0.2	599.07	600.00	0	22,772	0.00%
2021/12/21	4.5	597.35	0	599.00	597.00	4.5	22,887	0.02%
2021/12/20	5.5	599.09	0.2	600.00	598.00	5.3	22,928	0.02%
2021/12/17	2.2	601.19	2	607.00	607.00	0.2	22,850	0.00%
2021/12/16	3.5	602.77	8.1	603.85	605.00	-4.6	22,810	-0.02%
2021/12/15	4.3	597.41	4.2	598.34	600.00	0	23,123	0.00%
2021/12/14	10.3	597.93	2	599.00	599.00	8.3	23,438	0.04%
2021/12/13	4.1	605.00	1	609.00	601.00	3.1	23,437	0.01%
2021/12/10	1	605.94	4.5	603.87	605.00	-3.4	23,532	-0.01%
2021/12/09	0	0.00	0.3	603.07	608.00	-0.3	23,598	0.00%
2021/12/08	1.3	604.39	3	609.66	602.00	-1.7	23,667	-0.01%
2021/12/07	1.7	604.24	4.3	601.79	607.00	-2.6	23,591	-0.01%
2021/12/06	9.1	601.03	3.2	601.65	600.00	5.9	23,593	0.02%
2021/12/03	5.5	609.47	0.1	609.30	608.00	5.5	23,830	0.02%
2021/12/02	0.1	610.00	25.4	612.66	615.00	-25.3	23,887	-0.11%
2021/12/01	0	600.00	6.1	598.53	600.00	-6	24,062	-0.03%
2021/11/30	9.8	595.74	2.1	596.56	596.00	7.7	24,563	0.03%
2021/11/29	6.4	594.54	3.1	595.94	593.00	3.3	23,931	0.01%
2021/11/26	4.1	595.06	0.1	597.58	596.00	4	24,042	0.02%
2021/11/25	5.8	603.16	1	605.00	603.00	4.8	24,477	0.02%
2021/11/24	9.3	604.15	0.9	607.37	603.00	8.4	24,888	0.03%
2021/11/23	0.2	612.00	7	612.08	612.00	-6.8	24,999	-0.03%
2021/11/22	0.2	615.00	0.3	615.84	615.00	-0.1	25,405	0.00%
2021/11/19	1.1	618.92	6.6	618.90	618.00	-5.5	25,525	-0.02%
2021/11/18	0.2	608.63	4.2	611.21	613.00	-4	25,347	-0.02%
2021/11/17	0.4	609.08	0.5	609.81	610.00	-0.2	25,574	0.00%
2021/11/16	0.4	610.00	8.4	609.28	610.00	-8	26,005	-0.03%
2021/11/15	1	608.99	9.2	609.53	608.00	-8.1	26,303	-0.03%
2021/11/12	1.2	604.04	6.1	607.94	604.00	-4.9	26,772	-0.02%
2021/11/11	0.3	603.34	1.1	604.00	606.00	-0.7	27,033	0.00%
2021/11/10	1	609.00	8.1	610.53	612.00	-7.1	27,047	-0.03%
2021/11/09	5	613.00	13.9	613.67	611.00	-8.9	27,155	-0.03%
2021/11/08	1.1	600.00	4.9	600.40	602.00	-3.9	26,754	-0.01%
2021/11/05	8.3	598.42	26.3	598.06	600.00	-18	26,758	-0.07%
2021/11/04	9.1	588.20	1.1	591.85	587.00	8	26,490	0.03%
2021/11/03	0.2	593.48	1.1	596.64	592.00	-0.9	26,481	0.00%
2021/11/02	1.8	591.64	2.1	592.42	592.00	-0.4	26,538	0.00%
2021/11/01	3.6	591.28	12.2	591.25	590.00	-8.6	26,537	-0.03%
2021/10/29	4.3	591.23	5.2	591.97	590.00	-0.9	26,607	0.00%
2021/10/28	3.3	594.93	3.1	597.83	595.00	0.2	26,557	0.00%
2021/10/27	0.1	596.00	1.3	597.49	599.00	-1.2	26,672	0.00%
2021/10/26	3	595.66	5.7	596.26	599.00	-2.7	26,739	-0.01%
2021/10/25	3.3	592.77	9.1	593.22	593.00	-5.8	26,792	-0.02%
2021/10/22	3.3	597.20	11.3	599.87	600.00	-8	27,115	-0.03%
2021/10/21	5.4	600.40	10.3	600.78	596.00	-4.9	27,178	-0.02%
2021/10/20	4.1	600.86	14.7	601.14	598.00	-10.7	27,268	-0.04%
2021/10/19	14	598.42	21.9	599.03	600.00	-7.8	27,250	-0.03%
2021/10/18	21.4	599.84	19.5	595.41	590.00	1.8	27,394	0.01%
2021/10/15	12.5	589.79	48.1	593.22	600.00	-35.6	27,505	-0.13%
2021/10/14	11.2	575.46	7.7	577.57	573.00	3.6	26,875	0.01%
2021/10/13	3.3	570.81	2.1	571.07	571.00	1.2	27,320	0.00%
2021/10/12	5.6	567.10	4	573.97	575.00	1.6	27,970	0.01%
2021/10/08	4.7	574.58	5.2	577.29	575.00	-0.5	27,894	0.00%
2021/10/07	4.5	579.16	12.1	578.26	580.00	-7.6	28,229	-0.03%
2021/10/06	16.8	567.65	3	570.33	571.00	13.8	28,639	0.05%
2021/10/05	22.1	564.54	8.1	564.04	572.00	14.1	28,619	0.05%
2021/10/04	9.2	571.20	3	573.67	572.00	6.2	28,539	0.02%
2021/10/01	34.9	573.11	6	574.83	574.00	28.9	28,542	0.10%
2021/09/30	11.6	579.18	3.2	578.94	580.00	8.4	28,214	0.03%
2021/09/29	52.2	579.52	4.2	580.39	580.00	48	27,922	0.17%
2021/09/28	3.5	594.44	2.1	594.54	594.00	1.5	27,582	0.01%
2021/09/27	4.7	595.72	10	598.70	602.00	-5.4	27,608	-0.02%
2021/09/24	3.3	595.23	5.4	593.41	598.00	-2	27,588	-0.01%
2021/09/23	19.2	590.39	6.1	590.01	588.00	13.2	27,724	0.05%
2021/09/22	27.8	586.67	2.2	588.00	586.00	25.7	27,840	0.09%
2021/09/17	7.9	604.98	8.5	603.64	600.00	-0.6	27,413	0.00%
2021/09/16	10.8	600.95	10.3	603.15	600.00	0.5	27,048	0.00%
2021/09/15	1.4	610.12	1.5	609.33	607.00	-0.1	26,949	0.00%
2021/09/14	5.2	613.63	3.2	616.54	613.00	1.9	27,131	0.01%
2021/09/13	4.5	616.12	1	615.04	615.00	3.4	27,354	0.01%
2021/09/10	7.3	618.10	10.2	618.52	622.00	-2.9	27,838	-0.01%
2021/09/09	11.1	614.36	11.9	615.60	619.00	-0.8	28,111	0.00%
2021/09/08	11.6	618.28	20.6	618.44	619.00	-9	28,180	-0.03%
2021/09/07	15.6	626.55	8.1	626.98	623.00	7.5	27,980	0.03%
2021/09/06	18.4	628.62	36.9	628.29	631.00	-18.5	27,971	-0.07%
2021/09/03	10.4	617.67	43.1	617.06	620.00	-32.7	27,449	-0.12%
2021/09/02	7.1	613.13	8.2	611.25	607.00	-1.1	27,066	0.00%
2021/09/01	2.1	611.45	15.7	611.42	613.00	-13.6	26,999	-0.05%
2021/08/31	3.5	601.99	22.8	606.11	614.00	-19.3	26,721	-0.07%
2021/08/30	5	600.60	40	602.07	605.00	-35	26,128	-0.13%
2021/08/27	7.2	598.25	27.1	597.67	599.00	-19.9	25,782	-0.08%
2021/08/26	20.7	596.76	37.6	596.15	594.00	-16.8	25,682	-0.07%
2021/08/25	5.3	581.67	27.1	581.42	585.00	-21.8	25,316	-0.09%
2021/08/24	9.4	572.78	5.6	573.71	572.00	3.8	25,155	0.02%
2021/08/23	5.7	568.32	6.5	567.83	566.00	-0.8	25,251	0.00%
2021/08/20	13.6	556.30	7	554.71	552.00	6.6	25,175	0.03%
2021/08/19	37.2	563.03	1.4	568.92	559.00	35.8	25,451	0.14%
2021/08/18	33.9	570.16	9.2	570.24	574.00	24.7	25,116	0.10%
2021/08/17	3.2	579.37	1	580.00	580.00	2.1	24,938	0.01%
2021/08/16	2.2	580.03	4.3	583.30	584.00	-2.1	24,674	-0.01%
2021/08/13	8.7	580.24	4.6	580.13	581.00	4.1	24,808	0.02%
2021/08/12	7	585.28	0	0.00	586.00	7	24,928	0.03%
2021/08/11	2.3	586.61	0.2	587.35	590.00	2.1	25,152	0.01%
2021/08/10	0.1	589.36	0.5	591.00	591.00	-0.4	25,546	0.00%
2021/08/09	2.1	584.63	7.6	588.71	595.00	-5.5	26,196	-0.02%
2021/08/06	0.1	590.32	8	593.00	591.00	-7.9	26,530	-0.03%
2021/08/05	2	596.99	10.9	595.55	596.00	-8.8	27,414	-0.03%
2021/08/04	0	593.00	9.3	595.74	596.00	-9.3	29,354	-0.03%
2021/08/03	0.1	592.75	12.1	592.73	594.00	-12	30,002	-0.04%
2021/08/02	0.1	581.55	2.4	585.75	590.00	-2.3	29,962	-0.01%
2021/07/30	1.3	579.45	4.2	579.36	580.00	-2.9	30,038	-0.01%
2021/07/29	6.4	579.12	6.2	582.62	583.00	0.2	30,233	0.00%
2021/07/28	31.6	575.16	14.4	575.06	579.00	17.2	30,333	0.06%
2021/07/27	18.2	580.79	7.1	582.28	580.00	11.1	30,401	0.04%
2021/07/26	18.5	582.14	6	586.17	580.00	12.5	30,799	0.04%
2021/07/23	11.7	585.32	0.9	589.94	585.00	10.9	30,969	0.04%
2021/07/22	5.2	591.35	15.1	591.53	591.00	-9.9	31,114	-0.03%
2021/07/21	10.7	582.63	4.4	584.63	585.00	6.3	31,118	0.02%
2021/07/20	8.7	580.92	7.3	581.05	581.00	1.3	31,202	0.00%
2021/07/19	26	580.77	6.3	581.65	582.00	19.7	31,407	0.06%
2021/07/16	41.6	591.04	14.4	591.53	589.00	27.2	31,294	0.09%
2021/07/15	1.4	610.38	7.4	612.91	614.00	-6	30,968	-0.02%
2021/07/14	26.3	611.91	40.4	611.24	613.00	-14.1	31,179	-0.05%
2021/07/13	16.3	605.54	38.5	603.42	607.00	-22.2	30,943	-0.07%
2021/07/12	4.2	592.81	11.3	594.85	593.00	-7.1	30,876	-0.02%
2021/07/09	17	581.99	8.1	582.04	584.00	8.9	30,911	0.03%
2021/07/08	8.5	589.51	5.8	591.04	588.00	2.7	30,928	0.01%
2021/07/07	2.2	590.01	16.3	590.87	594.00	-14.1	31,008	-0.05%
2021/07/06	3.2	590.37	2.3	594.67	592.00	1	31,101	0.00%
2021/07/05	2.5	594.00	9.3	593.34	591.00	-6.9	31,340	-0.02%
2021/07/02	7.5	588.52	13	589.00	588.00	-5.5	31,258	-0.02%
2021/07/01	3.4	593.02	7.4	593.81	593.00	-4	31,362	-0.01%
2021/06/30	2	596.99	9.7	597.77	595.00	-7.6	31,667	-0.02%
2021/06/29	4.1	595.17	11.6	595.42	595.00	-7.4	31,970	-0.02%
2021/06/28	1.2	586.47	2.2	589.36	590.00	-1	32,137	0.00%
2021/06/25	4.1	592.50	7	596.84	591.00	-2.9	32,438	-0.01%
2021/06/24	6.3	591.36	3	597.00	590.00	3.3	32,754	0.01%
2021/06/23	25.8	594.70	22.8	591.94	595.00	3	33,092	0.01%
2021/06/22	14.2	580.88	6	582.01	578.00	8.3	33,647	0.02%
2021/06/21	48.4	586.41	9.3	585.79	583.00	39.1	34,968	0.11%
2021/06/18	1.2	603.05	3.1	604.61	603.00	-1.9	34,720	-0.01%
2021/06/17	3.8	600.41	1	601.96	606.00	2.8	34,743	0.01%
2021/06/16	4.7	606.64	17.7	607.08	605.00	-13	35,540	-0.04%
2021/06/15	5.3	606.61	17.7	607.79	609.00	-12.4	35,598	-0.03%
2021/06/11	3.7	601.34	14.5	602.08	602.00	-10.7	35,823	-0.03%
2021/06/10	2	593.00	13	595.37	599.00	-11	36,035	-0.03%
2021/06/09	7.2	584.67	4	583.00	586.00	3.1	36,016	0.01%
2021/06/08	4.3	590.80	0	591.00	589.00	4.3	36,234	0.01%
2021/06/07	3.7	589.55	2.6	593.91	592.00	1.1	36,918	0.00%
2021/06/04	1.4	592.43	1.8	592.07	595.00	-0.4	37,301	0.00%
2021/06/03	5.1	597.02	5.1	599.35	596.00	0	38,183	0.00%
2021/06/02	4.3	594.08	4.7	596.53	595.00	-0.4	38,551	0.00%
2021/06/01	1.5	596.89	2.3	598.20	598.00	-0.8	39,517	0.00%
2021/05/31	4.3	594.75	15.7	595.32	597.00	-11.5	40,346	-0.03%
2021/05/28	8.4	587.97	28.3	589.14	590.00	-19.9	40,639	-0.05%
2021/05/27	8.9	575.87	6.1	578.17	582.00	2.8	41,053	0.01%
2021/05/26	1.2	583.92	6.6	584.82	585.00	-5.4	41,879	-0.01%
2021/05/25	3.6	579.59	16.6	578.98	583.00	-13	42,287	-0.03%
2021/05/24	2.5	569.14	2	568.04	568.00	0.4	42,837	0.00%
2021/05/21	4.2	569.54	9.5	572.06	573.00	-5.4	43,410	-0.01%
2021/05/20	14	565.23	15.3	564.70	567.00	-1.3	43,561	0.00%
2021/05/19	8	568.47	13.2	568.48	567.00	-5.2	43,903	-0.01%
2021/05/18	11.9	561.67	23.6	565.75	572.00	-11.8	44,304	-0.03%
2021/05/17	9.8	550.78	39	549.50	549.00	-29.2	45,369	-0.06%
2021/05/14	20.5	555.73	25.3	558.51	557.00	-4.7	45,319	-0.01%
2021/05/13	16.7	553.03	28.2	550.18	547.00	-11.5	45,467	-0.03%
2021/05/12	53.2	552.72	47.1	551.16	560.00	6.1	45,166	0.01%
2021/05/11	69.8	574.97	31.5	574.03	571.00	38.4	44,280	0.09%
2021/05/10	10.9	590.55	8.1	591.01	589.00	2.8	44,416	0.01%
2021/05/07	7.6	596.54	29.7	597.19	599.00	-22.1	45,584	-0.05%
2021/05/06	13.7	583.37	6.4	587.15	587.00	7.3	46,722	0.02%
2021/05/05	21.6	586.32	8.3	590.76	585.00	13.3	47,208	0.03%
2021/05/04	18.3	588.70	11.3	588.08	591.00	7	48,387	0.01%
2021/05/03	31.5	590.83	6.2	591.23	588.00	25.3	49,264	0.05%
2021/04/29	6.9	603.39	6.2	605.68	600.00	0.7	50,651	0.00%
2021/04/28	15.3	602.13	5.3	602.69	602.00	10	51,603	0.02%
2021/04/27	2.7	609.05	7.1	608.13	610.00	-4.4	52,569	-0.01%
2021/04/26	5.4	604.71	16.3	606.61	610.00	-11	52,974	-0.02%
2021/04/23	13.5	596.50	20.2	598.55	602.00	-6.7	53,221	-0.01%
2021/04/22	14.9	593.95	16.2	593.70	591.00	-1.4	54,289	0.00%
2021/04/21	26.6	594.89	4.7	593.46	592.00	21.9	54,977	0.04%
2021/04/20	13.7	598.51	6.1	598.56	602.00	7.6	55,381	0.01%
2021/04/19	16.3	603.27	10.3	603.05	603.00	6	55,639	0.01%
2021/04/16	54	606.98	14.5	607.52	610.00	39.5	56,050	0.07%
2021/04/15	4.9	614.37	23.9	613.26	619.00	-19	56,233	-0.03%
2021/04/14	7.5	605.11	30.1	605.10	612.00	-22.6	56,528	-0.04%
2021/04/13	12.4	606.72	8.3	609.46	605.00	4.1	56,911	0.01%
2021/04/12	3	606.11	1.6	607.97	605.00	1.4	57,051	0.00%
2021/04/09	4.6	612.94	23.9	611.48	610.00	-19.3	57,321	-0.03%
2021/04/08	12.6	606.71	25.1	610.29	613.00	-12.5	57,365	-0.02%
2021/04/07	9.8	610.07	30.2	610.97	610.00	-20.4	57,737	-0.04%
2021/04/06	12.5	610.00	40.6	612.15	610.00	-28	57,660	-0.05%
2021/04/01	7.7	596.73	35.6	598.66	602.00	-28	57,368	-0.05%
2021/03/31	15.2	590.07	19.1	590.63	587.00	-3.9	56,856	-0.01%
2021/03/30	19.7	594.71	12	597.57	597.00	7.8	56,461	0.01%
2021/03/29	8.6	596.99	26.1	599.50	599.00	-17.4	56,211	-0.03%
2021/03/26	17.4	586.15	32.8	585.29	590.00	-15.3	55,953	-0.03%
2021/03/25	39.6	574.18	17.2	573.19	575.00	22.4	55,920	0.04%
2021/03/24	106.7	576.70	30.3	577.12	576.00	76.5	55,457	0.14%	大買/
2021/03/23	18.8	599.37	10.5	597.90	594.00	8.3	54,309	0.02%
2021/03/22	9	591.39	21.8	589.30	593.00	-12.7	54,686	-0.02%
2021/03/19	32.2	593.45	23.4	593.05	591.00	8.8	54,782	0.02%
2021/03/18	37.4	606.00	22.3	606.19	602.00	15.2	54,107	0.03%
2021/03/17	23.2	606.06	12.6	607.72	604.00	10.6	54,378	0.02%
2021/03/16	9.6	608.77	10.1	612.00	613.00	-0.5	54,428	0.00%
2021/03/15	7.2	610.86	12.1	611.50	611.00	-4.9	54,533	-0.01%
2021/03/12	11.6	613.08	11.6	613.60	614.00	0.1	54,756	0.00%
2021/03/11	30.4	604.68	26.5	605.00	609.00	3.9	54,940	0.01%
2021/03/10	22.1	595.88	13.3	598.60	597.00	8.8	54,886	0.02%
2021/03/09	30.4	589.62	20.9	589.26	595.00	9.5	54,812	0.02%
2021/03/08	41.7	603.36	11.2	605.25	598.00	30.5	54,509	0.06%
2021/03/05	63.8	595.41	57.1	595.50	601.00	6.7	54,407	0.01%
2021/03/04	55.9	604.66	15.2	605.77	601.00	40.7	55,072	0.07%
2021/03/03	23.4	612.43	7.3	616.55	622.00	16.1	54,495	0.03%
2021/03/02	14.5	616.69	9.4	612.87	609.00	5.1	54,173	0.01%
2021/02/26	61	612.47	17.5	612.76	606.00	43.5	53,964	0.08%
2021/02/25	4.5	633.34	22.3	631.63	635.00	-17.8	52,692	-0.03%
2021/02/24	49.5	629.14	11.1	629.48	625.00	38.4	52,607	0.07%
2021/02/23	26.2	639.33	17.3	639.01	641.00	8.9	52,044	0.02%
2021/02/22	35.1	657.66	24.6	658.28	650.00	10.5	51,947	0.02%
2021/02/19	25.5	652.52	17.3	652.15	652.00	8.2	52,176	0.02%
2021/02/18	25.8	660.09	22.2	661.72	660.00	3.6	52,545	0.01%
2021/02/17	28.5	664.63	43.8	664.34	663.00	-15.3	53,026	-0.03%
2021/02/05	35.7	635.74	65.5	634.45	632.00	-29.8	51,751	-0.06%
2021/02/04	26.6	624.52	23.4	624.87	627.00	3.2	51,532	0.01%
2021/02/03	46.5	636.04	32.1	636.77	630.00	14.4	51,372	0.03%
2021/02/02	48.9	629.52	57.2	628.69	632.00	-8.3	51,141	-0.02%
2021/02/01	41	600.89	31.6	597.48	611.00	9.4	50,489	0.02%
2021/01/29	63.1	603.83	57.6	603.19	591.00	5.5	49,869	0.01%
2021/01/28	46.1	601.57	82.4	600.96	601.00	-36.4	48,943	-0.07%
2021/01/27	39.6	617.89	35.3	617.54	615.00	4.3	47,962	0.01%
2021/01/26	55.3	624.13	29.6	623.67	617.00	25.7	47,470	0.05%
2021/01/25	100.1	634.00	61	634.15	633.00	39.1	46,362	0.08%
2021/01/22	113.2	656.41	33.5	656.90	649.00	79.8	45,606	0.17%	大買/
2021/01/21	72.9	660.42	52.1	661.70	673.00	20.9	44,212	0.05%
2021/01/20	66.8	643.14	44.5	638.54	647.00	22.2	43,140	0.05%
2021/01/19	38.9	621.39	67.9	619.64	627.00	-29	42,109	-0.07%
2021/01/18	37.5	601.66	32.5	605.22	607.00	5.1	41,518	0.01%
2021/01/15	87.1	612.74	46.9	615.15	601.00	40.2	41,069	0.10%
2021/01/14	46.7	592.48	11.4	593.05	592.00	35.3	39,930	0.09%
2021/01/13	28.4	596.64	33.2	597.19	605.00	-4.8	39,145	-0.01%
2021/01/12	45	588.21	16.4	589.69	591.00	28.7	38,521	0.07%
2021/01/11	10.6	578.37	8.2	577.32	584.00	2.4	38,259	0.01%
2021/01/08	43.2	576.18	17.6	577.71	580.00	25.6	38,224	0.07%
2021/01/07	23.7	562.88	26.6	559.95	565.00	-2.9	38,028	-0.01%
2021/01/06	22	548.55	10.9	551.85	549.00	11.1	37,855	0.03%
2021/01/05	12.6	537.43	17.4	538.46	542.00	-4.9	37,732	-0.01%
2021/01/04	15.1	533.85	19.6	534.79	536.00	-4.5	38,236	-0.01%
2020/12/31	11.1	525.92	18.6	527.39	530.00	-7.5	38,602	-0.02%
2020/12/30	7.6	518.96	33.5	519.40	525.00	-25.9	38,818	-0.07%
2020/12/29	9.2	513.67	12.3	514.98	515.00	-3.2	38,642	-0.01%
2020/12/28	11.5	512.68	13.1	513.01	515.00	-1.6	38,859	0.00%
2020/12/25	15.6	512.62	9	514.11	511.00	6.6	38,996	0.02%
2020/12/24	8	509.38	6.1	511.00	510.00	1.9	39,326	0.00%
2020/12/23	7.5	509.72	10	508.50	509.00	-2.5	39,646	-0.01%
2020/12/22	5.9	511.64	7.1	514.28	509.00	-1.2	39,989	0.00%
2020/12/21	11	512.71	6.1	511.74	516.00	4.9	40,943	0.01%
2020/12/18	7.2	508.76	6	509.00	510.00	1.2	41,123	0.00%
2020/12/17	15.9	509.97	6	513.17	508.00	9.9	41,059	0.02%
2020/12/16	26.3	513.19	26.2	513.43	512.00	0.1	41,077	0.00%
2020/12/15	16.5	505.50	4.5	506.67	504.00	12	41,083	0.03%
2020/12/14	15.2	509.21	6.5	510.69	508.00	8.7	41,120	0.02%
2020/12/11	13.9	512.26	9.1	513.24	516.00	4.9	41,686	0.01%
2020/12/10	27.6	511.78	15.3	511.91	512.00	12.3	41,575	0.03%
2020/12/09	17.3	521.40	12.2	521.04	520.00	5.2	41,518	0.01%
2020/12/08	11.2	516.10	22.3	518.40	524.00	-11.1	41,368	-0.03%
2020/12/07	14.8	509.11	18.4	510.55	514.00	-3.6	41,273	-0.01%
2020/12/04	9.5	501.13	23.2	500.97	503.00	-13.7	41,210	-0.03%
2020/12/03	10.4	497.80	7	497.79	497.00	3.4	40,753	0.01%
2020/12/02	15.4	496.41	26.5	498.05	499.00	-11.1	40,690	-0.03%
2020/12/01	10.5	487.33	13	488.35	490.00	-2.5	40,613	-0.01%
2020/11/30	45.1	486.90	6	492.72	480.50	39.1	40,578	0.10%
2020/11/27	8.2	488.44	5	488.60	489.00	3.2	39,162	0.01%
2020/11/26	14.2	490.59	10	490.35	489.00	4.2	39,236	0.01%
2020/11/25	16.1	490.31	11.7	493.10	487.00	4.4	40,109	0.01%
2020/11/24	45.6	495.74	16	498.65	492.00	29.6	40,365	0.07%
2020/11/23	16.2	495.78	21.2	495.89	496.50	-5.1	40,657	-0.01%
2020/11/20	14.6	488.08	14.1	487.52	488.00	0.5	40,675	0.00%
2020/11/19	27.5	492.00	5	494.40	490.00	22.5	40,736	0.06%
2020/11/18	15.4	489.80	32.6	490.77	497.00	-17.2	40,806	-0.04%
2020/11/17	83.5	494.41	82.4	493.79	485.50	1.1	40,662	0.00%
2020/11/16	21.4	475.71	38.7	476.11	484.00	-17.4	40,705	-0.04%
2020/11/13	9.4	458.71	11.2	458.97	462.00	-1.8	39,864	0.00%
2020/11/12	28.4	461.13	60.5	461.77	458.00	-32.1	40,040	-0.08%
2020/11/11	14.3	454.57	25.5	453.65	457.00	-11.2	39,939	-0.03%
2020/11/10	18.7	451.31	7.4	450.47	451.00	11.3	39,717	0.03%
2020/11/09	17.9	456.70	30	458.12	458.50	-12.1	39,875	-0.03%
2020/11/06	8.3	453.21	20.1	453.47	452.50	-11.8	40,088	-0.03%
2020/11/05	3.1	446.95	16.3	449.40	451.00	-13.2	40,159	-0.03%
2020/11/04	9.7	446.18	29.9	446.87	450.00	-20.2	40,178	-0.05%
2020/11/03	16.8	440.05	15.6	439.78	441.00	1.1	40,162	0.00%
2020/11/02	22.9	430.23	11	434.32	435.50	11.9	40,339	0.03%
2020/10/30	16.3	434.75	4	435.75	432.00	12.3	40,567	0.03%
2020/10/29	32.4	437.29	3	437.33	437.00	29.4	40,460	0.07%
2020/10/28	13.5	445.06	3	444.33	444.00	10.5	41,043	0.03%
2020/10/27	12.5	447.10	1	448.00	447.00	11.5	41,462	0.03%
2020/10/26	8.5	450.83	2	451.75	450.00	6.5	42,280	0.02%
2020/10/23	5	453.20	2	458.00	452.00	3	43,453	0.01%
2020/10/22	1	452.00	8	452.45	455.00	-7	45,906	-0.02%
2020/10/21	13	452.92	10	454.95	453.00	3	47,165	0.01%
2020/10/20	4.1	454.73	3.1	456.30	451.00	1.1	48,141	0.00%
2020/10/19	12	453.85	13.1	454.72	457.50	-1	48,474	0.00%
2020/10/16	20.4	450.79	20.1	453.18	449.00	0.2	48,628	0.00%
2020/10/15	25	453.00	7	453.91	453.00	18	48,917	0.04%
2020/10/14	6	457.83	4.2	458.66	459.00	1.8	48,833	0.00%
2020/10/13	34.2	461.11	40	461.86	462.00	-5.8	49,248	-0.01%
2020/10/12	30.4	459.04	58.7	459.75	460.00	-28.3	49,622	-0.06%
2020/10/08	9.3	451.42	59.9	450.84	453.00	-50.6	49,767	-0.10%
2020/10/07	6.3	442.38	17	442.15	443.00	-10.8	49,781	-0.02%
2020/10/06	6.1	439.26	23	438.59	439.50	-16.9	49,865	-0.03%
2020/10/05	21	435.90	39.5	435.32	432.50	-18.5	50,282	-0.04%
2020/09/30	3	432.67	16	433.88	433.00	-13	50,324	-0.03%
2020/09/29	8	432.06	6	432.58	431.00	2	50,380	0.00%
2020/09/28	10.3	428.11	50	428.54	431.50	-39.7	50,826	-0.08%
2020/09/25	19.2	424.66	12.2	423.93	424.00	7	51,210	0.01%
2020/09/24	114.5	425.38	7.3	424.23	423.00	107.1	51,452	0.21%	大買/鉅額交易
2020/09/23	74.1	434.54	8	434.38	433.50	66.1	50,700	0.13%
2020/09/22	20.4	437.50	7	437.93	437.00	13.4	50,432	0.03%
2020/09/21	38.1	443.84	6	445.58	440.00	32.1	50,647	0.06%
2020/09/18	9.2	446.35	7	446.64	444.00	2.1	50,933	0.00%
2020/09/17	52.2	450.32	6.6	450.38	448.50	45.6	50,962	0.09%
2020/09/16	14.3	458.63	34.3	458.16	458.00	-20	50,951	-0.04%
2020/09/15	19	443.61	31.1	445.29	445.00	-12.1	50,504	-0.02%
2020/09/14	17.1	439.22	60	439.85	441.00	-42.9	50,656	-0.08%
2020/09/11	17.1	434.51	4	435.75	436.50	13.1	50,490	0.03%
2020/09/10	15.1	432.68	23.1	433.12	435.00	-8.1	50,494	-0.02%
2020/09/09	28.3	424.49	20	424.35	427.00	8.3	50,519	0.02%
2020/09/08	11.4	430.38	12	430.50	431.00	-0.6	50,694	0.00%
2020/09/07	19.4	427.78	3	431.00	426.00	16.4	51,064	0.03%
2020/09/04	14.1	429.12	10.2	429.28	429.00	3.9	51,367	0.01%
2020/09/03	5.3	436.95	11	438.36	436.00	-5.8	51,266	-0.01%
2020/09/02	16.3	434.01	17.1	434.20	433.00	-0.8	51,290	0.00%
2020/09/01	27	430.80	13	431.54	435.00	14	51,547	0.03%
2020/08/31	32.2	431.69	25	433.94	426.50	7.2	51,639	0.01%
2020/08/28	38.1	435.86	20.2	436.37	435.00	17.9	51,059	0.04%
2020/08/27	31.1	449.06	17.1	448.69	444.00	14	51,199	0.03%
2020/08/26	9	436.33	11.8	440.04	442.00	-2.8	50,729	-0.01%
2020/08/25	26.4	434.06	11	434.45	434.50	15.4	50,673	0.03%
2020/08/24	14	429.00	11	429.68	428.00	3	51,403	0.01%
2020/08/21	12.2	422.28	27	423.69	424.50	-14.8	51,070	-0.03%
2020/08/20	50.3	414.09	31.2	413.98	415.00	19.1	50,767	0.04%
2020/08/19	7	429.92	4	434.75	427.50	3	50,082	0.01%
2020/08/18	5	435.10	9.1	434.99	433.00	-4.1	50,005	-0.01%
2020/08/17	4	430.13	1	435.00	435.00	3	49,980	0.01%
2020/08/14	5	425.80	2	426.50	427.00	3	49,928	0.01%
2020/08/13	6.1	426.46	11.1	427.42	429.00	-5	50,082	-0.01%
2020/08/12	27.2	421.10	11	420.91	419.00	16.2	50,197	0.03%
2020/08/11	6.2	431.00	7.1	432.97	429.00	-0.9	50,744	0.00%
2020/08/10	17	435.00	12	434.58	435.50	5	50,878	0.01%
2020/08/07	9.3	431.09	11	431.37	433.00	-1.8	50,848	0.00%
2020/08/06	10	433.91	11.1	435.50	435.00	-1	50,674	0.00%
2020/08/05	24	429.13	12.2	429.61	429.00	11.8	50,858	0.02%
2020/08/04	2	421.25	36	421.11	425.50	-34	50,551	-0.07%
2020/08/03	67.2	419.11	51	420.24	416.00	16.1	50,403	0.03%
2020/07/31	21.4	427.32	13.1	428.09	425.50	8.3	49,593	0.02%
2020/07/30	25.1	432.51	15.7	435.06	434.00	9.4	49,333	0.02%
2020/07/29	24.6	425.16	47	423.89	422.00	-22.4	48,572	-0.05%
2020/07/28	91.4	452.63	50.8	446.48	435.00	40.5	48,340	0.08%
2020/07/27	29.8	421.76	52.3	422.61	424.50	-22.5	46,492	-0.05%
2020/07/24	24.3	388.26	49.1	388.62	386.00	-24.8	45,576	-0.05%
2020/07/23	25.1	380.97	16.3	381.31	381.50	8.9	44,756	0.02%
2020/07/22	29.4	382.60	19.2	382.44	384.00	10.2	44,645	0.02%
2020/07/21	67.1	380.83	60	378.43	383.00	7.1	44,350	0.02%
2020/07/20	18	366.89	19	367.11	366.00	-1	43,940	0.00%
2020/07/17	18.3	365.36	20.1	365.56	367.00	-1.9	43,931	0.00%
2020/07/16	33	357.38	10.1	356.67	357.50	22.9	43,861	0.05%
2020/07/15	23.2	366.67	16.6	366.09	363.00	6.6	43,415	0.02%
2020/07/14	17.5	358.60	23.2	358.77	363.50	-5.7	44,130	-0.01%
2020/07/13	5.1	352.74	19.1	352.64	354.50	-14	43,900	-0.03%
2020/07/10	9.1	348.55	36.2	350.99	348.50	-27.1	44,021	-0.06%
2020/07/09	10.1	344.95	15.6	345.26	345.00	-5.5	43,822	-0.01%
2020/07/08	6.2	339.79	18	340.64	341.00	-11.8	43,601	-0.03%
2020/07/07	33.3	341.65	33.1	341.26	338.50	0.2	43,544	0.00%
2020/07/06	8.1	335.40	28.2	334.97	338.00	-20.1	43,022	-0.05%
2020/07/03	6.3	327.97	51.1	328.55	329.50	-44.8	42,699	-0.10%
2020/07/02	1	318.00	34.1	320.55	322.00	-33.1	42,624	-0.08%
2020/07/01	5	317.10	28	316.88	317.50	-23	42,988	-0.05%
2020/06/30	11	312.55	3	312.50	313.00	8	43,237	0.02%
2020/06/29	39.2	311.86	7	313.50	312.00	32.2	43,234	0.07%
2020/06/24	11.2	316.98	13	318.69	317.50	-1.8	43,110	0.00%
2020/06/23	12	313.88	6	315.42	315.00	6	43,353	0.01%
2020/06/22	22	313.41	5	314.40	312.00	17	43,544	0.04%
2020/06/19	6	312.83	3	313.17	314.50	3	44,245	0.01%
2020/06/18	3	314.00	1	314.50	314.50	2	44,808	0.00%
2020/06/17	19.3	314.82	11	314.68	315.00	8.3	45,596	0.02%
2020/06/16	2	315.25	6	316.17	315.00	-4	47,647	-0.01%
2020/06/15	22.6	312.49	12	312.38	309.50	10.6	49,714	0.02%
2020/06/12	28	315.43	42	315.42	316.00	-14	50,819	-0.03%
2020/06/11	34	322.81	22.5	322.74	320.50	11.5	52,072	0.02%
2020/06/10	5	320.40	15	321.63	322.50	-10	52,966	-0.02%
2020/06/09	8.1	316.39	26	317.33	319.00	-18	54,797	-0.03%
2020/06/08	9	316.73	29.1	316.35	318.00	-20	56,080	-0.04%
2020/06/05	1.3	310.75	30.1	309.85	311.50	-28.7	56,277	-0.05%
2020/06/04	8.2	304.83	31.2	305.17	306.00	-23	56,760	-0.04%
2020/06/03	2	299.75	47	299.90	301.00	-45	57,448	-0.08%
2020/06/02	2	296.75	3	296.83	296.50	-1	57,219	0.00%
2020/06/01	7	294.65	26	295.96	295.50	-19	57,437	-0.03%
2020/05/29	18	290.67	6	292.00	292.00	12	57,556	0.02%
2020/05/28	9	295.83	19.5	297.46	294.00	-10.5	57,055	-0.02%
2020/05/27	3.1	296.35	10	296.75	296.50	-6.9	57,910	-0.01%
2020/05/26	4	295.50	30	296.67	295.50	-26	58,540	-0.04%
2020/05/25	11	289.91	6	290.25	292.00	5	58,984	0.01%
2020/05/22	24	292.42	2.3	293.28	292.00	21.7	59,140	0.04%
2020/05/21	0	298.00	29.1	297.24	297.50	-29.1	59,165	-0.05%
2020/05/20	5.1	292.05	18	292.25	294.00	-12.9	59,029	-0.02%
2020/05/19	9	292.33	5	292.30	291.50	4	58,934	0.01%
2020/05/18	60.1	290.89	11.1	291.73	290.00	49	58,727	0.08%
2020/05/15	14	296.54	16	297.38	298.00	-2	58,342	0.00%
2020/05/14	45	293.42	2	293.76	293.00	43	57,899	0.07%
2020/05/13	12.2	294.07	8	294.25	297.00	4.2	57,612	0.01%
2020/05/12	26	296.42	0	0.00	295.00	26	57,555	0.05%
2020/05/11	1	301.00	14	300.93	301.00	-13	57,315	-0.02%
2020/05/08	8.8	298.96	17	298.53	297.50	-8.2	57,295	-0.01%
2020/05/07	22	296.23	33	298.27	297.50	-11	57,269	-0.02%
2020/05/06	11	293.91	12	294.71	296.00	-1	57,288	0.00%
2020/05/05	10	295.60	2	297.25	295.50	8	57,205	0.01%
2020/05/04	53	295.23	6	295.75	295.00	47	57,424	0.08%
2020/04/30	11	303.45	34.1	304.00	304.50	-23.1	57,096	-0.04%
2020/04/29	19.3	299.59	46.5	299.83	299.00	-27.2	57,168	-0.05%
2020/04/28	10	295.25	1	297.50	296.50	9	57,474	0.02%
2020/04/27	15.3	297.61	8	297.81	298.00	7.3	58,939	0.01%
2020/04/24	5	294.20	11	295.55	294.00	-6	58,841	-0.01%
2020/04/23	13.1	297.46	7	297.36	295.50	6.1	59,274	0.01%
2020/04/22	29	292.48	13	292.35	294.00	16	59,536	0.03%
2020/04/21	46.5	296.80	30	295.47	295.00	16.5	59,623	0.03%
2020/04/20	25	305.74	5.1	305.10	304.00	19.9	59,103	0.03%
2020/04/17	25	304.60	82.1	303.50	306.50	-57.1	58,925	-0.10%
2020/04/16	10	286.30	5	286.50	286.50	5	57,438	0.01%
2020/04/15	11.2	287.08	6	287.42	287.50	5.2	57,166	0.01%
2020/04/14	11	283.41	34.1	283.02	285.00	-23.1	56,872	-0.04%
2020/04/13	11	279.50	6	279.67	278.50	5	56,906	0.01%
2020/04/10	10	279.80	3	280.33	279.50	7	57,291	0.01%
2020/04/09	13	285.54	12.1	286.15	283.00	0.9	57,534	0.00%
2020/04/08	12.3	284.51	13	284.73	285.00	-0.7	57,603	0.00%
2020/04/07	26.5	283.14	26	282.75	283.00	0.5	57,355	0.00%
2020/04/06	17	272.18	17.5	272.47	275.50	-0.5	56,901	0.00%
2020/04/01	10.1	272.69	20	274.70	271.50	-9.9	56,240	-0.02%
2020/03/31	37	272.43	23	272.59	274.00	14	55,690	0.03%
2020/03/30	16.2	265.42	14	266.18	267.50	2.2	55,081	0.00%
2020/03/27	33	278.65	16	281.31	273.00	17	54,487	0.03%
2020/03/26	6.1	278.19	41.4	279.19	280.00	-35.3	53,785	-0.07%
2020/03/25	31	278.05	37.5	277.83	277.00	-6.5	54,341	-0.01%
2020/03/24	25.1	268.86	55	269.00	267.50	-29.9	53,932	-0.06%
2020/03/23	57.7	257.51	13	259.31	255.00	44.7	53,228	0.08%
2020/03/20	40.7	262.11	79.9	263.75	270.00	-39.2	52,635	-0.07%
2020/03/19	93.2	246.15	88.5	247.77	248.00	4.7	50,567	0.01%
2020/03/18	74.3	264.86	27.3	266.75	260.00	47	48,859	0.10%
2020/03/17	49.2	268.81	34.1	270.15	268.00	15.1	47,783	0.03%
2020/03/16	36.6	281.11	31	284.79	276.50	5.6	46,285	0.01%
2020/03/13	49.8	278.07	82.1	281.43	290.00	-32.3	44,900	-0.07%
2020/03/12	63.5	293.48	38.1	293.53	294.00	25.4	42,791	0.06%
2020/03/11	17.1	305.56	7	307.14	302.00	10.1	41,198	0.02%
2020/03/10	23.2	303.84	8	303.31	307.00	15.2	40,739	0.04%
2020/03/09	43.3	307.32	22	309.00	305.50	21.3	39,966	0.05%
2020/03/06	21.2	316.48	6	319.00	315.00	15.2	38,915	0.04%
2020/03/05	17.1	323.65	10.2	324.69	323.00	6.9	38,459	0.02%
2020/03/04	8	318.50	16.2	320.23	320.50	-8.2	38,344	-0.02%
2020/03/03	13.7	317.82	11	318.09	317.50	2.7	37,946	0.01%
2020/03/02	32	310.66	12	312.04	311.00	20	37,427	0.05%
2020/02/27	21.3	316.38	19	316.61	316.00	2.3	37,785	0.01%
2020/02/26	28.3	317.83	7	319.57	318.50	21.3	37,092	0.06%
2020/02/25	6.1	320.62	16	321.56	322.00	-9.9	36,497	-0.03%
2020/02/24	18.2	320.24	9	320.78	320.00	9.2	36,363	0.03%
2020/02/21	6	324.17	2.2	325.33	325.00	3.8	36,043	0.01%
2020/02/20	5.1	326.50	3	325.50	325.50	2.1	36,190	0.01%
2020/02/19	5	324.70	8	326.69	326.50	-3	36,052	-0.01%
2020/02/18	34.4	324.32	1	323.00	322.00	33.4	35,887	0.09%
2020/02/17	11.1	331.46	6	331.42	331.50	5.1	35,121	0.01%
2020/02/14	8.1	335.38	5	336.20	335.00	3.1	35,159	0.01%
2020/02/13	2	335.50	8	337.44	335.00	-6	35,169	-0.02%
2020/02/12	3	334.51	19	335.39	335.00	-16	35,375	-0.05%
2020/02/11	1	332.00	7	331.29	331.50	-6	35,176	-0.02%
2020/02/10	5	323.00	6.2	326.31	327.50	-1.2	35,189	0.00%
2020/02/07	11.1	328.05	1	328.00	328.00	10.1	35,047	0.03%
2020/02/06	4	329.38	17	330.59	332.50	-13	35,103	-0.04%
2020/02/05	5	326.90	13	327.46	327.50	-8	35,363	-0.02%
2020/02/04	3	324.00	17.3	322.30	325.00	-14.3	35,255	-0.04%
2020/02/03	21.4	314.40	5.5	315.32	315.00	15.9	35,073	0.05%
2020/01/31	24.1	321.11	15	321.43	320.00	9.1	34,623	0.03%
2020/01/30	51.8	321.53	78	321.76	316.50	-26.2	34,194	-0.08%
2020/01/20	20	333.98	1	334.01	333.00	19	32,441	0.06%
2020/01/17	28.3	333.48	2	334.25	333.00	26.3	32,276	0.08%
2020/01/16	16	333.88	5	332.70	334.50	11	31,895	0.03%
2020/01/15	23	341.22	1	338.50	340.00	22	31,453	0.07%
2020/01/14	7	344.79	14.5	345.65	346.00	-7.5	31,096	-0.02%
2020/01/13	5	340.50	9	341.22	341.50	-4	31,170	-0.01%
2020/01/10	9	337.33	6.5	338.50	339.50	2.5	31,411	0.01%
2020/01/09	5	335.80	19	336.34	337.50	-14	31,631	-0.04%
2020/01/08	8.3	328.65	6	330.67	329.50	2.3	31,778	0.01%
2020/01/07	16	329.66	5	329.50	329.50	11	31,785	0.03%
2020/01/06	16	332.91	6	333.00	332.00	10	31,715	0.03%
2020/01/03	7	339.50	8	339.88	339.50	-1	31,540	0.00%
2020/01/02	2.1	336.86	5	335.60	339.00	-2.9	31,430	-0.01%
2019/12/31	13.1	331.70	0	0.00	331.00	13.1	31,193	0.04%
2019/12/30	17.2	337.85	1	338.50	334.50	16.2	31,399	0.05%
2019/12/27	3.5	337.50	3	337.33	338.00	0.5	31,572	0.00%
2019/12/26	3	332.33	1	333.00	333.00	2	31,782	0.01%
2019/12/25	2	331.75	1	334.00	333.00	1	32,786	0.00%
2019/12/24	9.4	333.11	2	333.00	332.00	7.4	33,269	0.02%
2019/12/23	10.5	331.50	5	330.90	334.00	5.5	33,544	0.02%
2019/12/20	25.5	330.70	4	329.50	329.00	21.5	33,452	0.06%
2019/12/19	25.1	337.37	2	340.75	335.00	23.1	32,420	0.07%
2019/12/18	16.5	343.30	1	345.05	344.50	15.5	31,724	0.05%
2019/12/17	28.3	342.73	11.3	343.31	345.00	16.9	31,795	0.05%
2019/12/16	12	336.67	1	337.00	336.00	11	31,536	0.03%
2019/12/13	7	340.71	23	340.05	339.00	-15.9	31,772	-0.05%
2019/12/12	10.3	331.16	30	329.98	331.50	-19.7	31,264	-0.06%
2019/12/11	2	316.75	15	316.53	319.00	-13	30,929	-0.04%
2019/12/10	3	313.50	0	0.00	313.50	3	30,843	0.01%
2019/12/09	1	316.00	7	315.43	316.00	-6	31,103	-0.02%
2019/12/06	1.2	314.74	1	312.00	313.00	0.2	31,204	0.00%
2019/12/05	4	311.00	9	310.83	312.00	-5	31,196	-0.02%
2019/12/04	12	304.58	2	305.25	306.00	10	31,045	0.03%
2019/12/03	3	305.33	1	307.00	307.00	2	31,433	0.01%
2019/12/02	2	307.50	4	307.50	307.50	-2	31,397	-0.01%
2019/11/29	16	306.19	0	0.00	305.00	16	31,426	0.05%
2019/11/28	1	310.50	0	0.00	309.50	1	31,154	0.00%
2019/11/27	5.2	308.57	3	309.67	311.00	2.2	31,422	0.01%
2019/11/26	3	308.83	1	309.50	307.00	2	31,441	0.01%
2019/11/25	1.1	309.00	2	307.00	307.00	-0.9	30,007	0.00%
2019/11/22	2	308.75	2	308.75	309.00	0	30,519	0.00%
2019/11/21	3	309.67	0	0.00	311.00	3	30,634	0.01%
2019/11/20	6.1	312.93	1	313.00	313.50	5.1	30,402	0.02%
2019/11/19	1.3	312.60	8	314.38	315.00	-6.8	30,394	-0.02%
2019/11/18	1	309.00	5	309.20	311.00	-4	30,206	-0.01%
2019/11/15	1	304.50	4	306.25	307.00	-3	30,227	-0.01%
2019/11/14	1	303.00	3	303.00	303.50	-2	30,148	-0.01%
2019/11/13	2	302.00	0	0.00	304.00	2	30,309	0.01%
2019/11/12	8	303.56	5	303.80	305.00	3	30,466	0.01%
2019/11/11	9	301.61	34	302.34	301.00	-25	30,761	-0.08%
2019/11/08	8.1	306.44	3	306.17	305.50	5.1	30,561	0.02%
2019/11/07	9	307.95	0	0.00	309.00	9	30,497	0.03%
2019/11/06	3	308.00	1	308.50	311.00	2	30,521	0.01%
2019/11/05	8.6	308.69	1	310.50	310.50	7.6	30,643	0.02%
2019/11/04	8.8	304.50	25	304.42	307.00	-16.2	31,085	-0.05%
2019/11/01	5.3	297.79	8	298.56	299.00	-2.8	31,197	-0.01%
2019/10/31	5	299.70	17	300.32	298.50	-12	31,595	-0.04%
2019/10/30	1	296.50	0	0.00	299.50	1	31,413	0.00%
2019/10/29	4	296.88	24	297.85	298.50	-20	31,401	-0.06%
2019/10/28	2.1	294.05	4	295.00	294.50	-1.9	31,168	-0.01%
2019/10/25	3.3	293.54	1.1	293.53	293.50	2.2	31,126	0.01%
2019/10/24	3	292.67	0	0.00	293.00	3	31,088	0.01%
2019/10/23	9.4	292.14	0	0.00	293.00	9.4	31,111	0.03%
2019/10/22	16	292.50	1.1	293.09	294.00	14.9	31,029	0.05%
2019/10/21	8.1	289.77	1	290.50	290.00	7.1	31,083	0.02%
2019/10/18	26.1	293.06	15.1	292.71	293.00	11	31,031	0.04%
2019/10/17	4	292.88	0	295.00	293.50	4	31,275	0.01%
2019/10/16	9	294.28	5	297.00	296.50	4	30,951	0.01%
2019/10/15	7	293.57	27	294.87	293.50	-20	30,706	-0.07%
2019/10/14	10	290.05	21.1	290.78	290.00	-11.1	30,429	-0.04%
2019/10/09	19	282.97	11.1	282.91	282.00	7.9	30,147	0.03%
2019/10/08	2.1	284.54	23.1	284.96	286.50	-21	29,959	-0.07%
2019/10/07	1.1	278.50	9	278.89	278.00	-7.9	29,891	-0.03%
2019/10/04	9	275.67	0	0.00	276.50	9	29,996	0.03%
2019/10/03	15.5	276.35	0	277.00	276.50	15.5	29,684	0.05%
2019/10/02	4.1	279.75	4	280.00	279.50	0.1	29,616	0.00%
2019/10/01	11.4	279.32	12	278.54	280.00	-0.6	29,510	0.00%
2019/09/27	1	272.00	15	271.60	272.00	-14	28,606	-0.05%
2019/09/26	2	267.00	9	267.94	268.00	-7	28,410	-0.02%
2019/09/25	1	263.00	5	264.70	266.00	-4	28,314	-0.01%
2019/09/24	0	0.00	1	265.00	265.00	-1	29,068	0.00%
2019/09/23	4	263.88	0	264.00	264.00	4	29,096	0.01%
2019/09/20	2	264.50	0	0.00	264.00	2	29,578	0.01%
2019/09/19	24	265.08	0	0.00	265.00	24	29,307	0.08%
2019/09/18	1.2	268.67	35.8	267.85	267.00	-34.6	29,362	-0.12%
2019/09/17	4	265.38	12	265.42	265.00	-8	29,290	-0.03%
2019/09/16	1.1	265.00	13.2	265.08	265.50	-12.1	29,849	-0.04%
2019/09/12	4	263.13	1	263.00	262.50	3	29,936	0.01%
2019/09/11	4.1	261.90	7	264.00	263.00	-2.9	30,339	-0.01%
2019/09/10	10	262.55	0	0.00	261.50	10	30,212	0.03%
2019/09/09	0.2	264.50	9	265.28	265.00	-8.8	30,573	-0.03%
2019/09/06	7.2	263.27	8	263.38	263.50	-0.9	30,818	0.00%
2019/09/05	2	261.50	32	262.61	263.00	-30	30,945	-0.10%
2019/09/04	0	0.00	13.9	257.00	257.50	-13.9	30,627	-0.05%
2019/09/03	2	254.00	0	0.00	254.00	2	30,784	0.01%
2019/09/02	4	257.38	1	257.50	257.50	3	30,944	0.01%
2019/08/30	0	0.00	11	257.32	259.00	-11	31,277	-0.04%
2019/08/29	1	251.00	1	254.00	254.00	0	31,177	0.00%
2019/08/28	1	253.00	2	252.50	252.00	-1	31,257	0.00%
2019/08/27	9	249.11	1	251.00	250.00	8	31,523	0.03%
2019/08/26	10	248.95	3	249.50	248.50	7	31,453	0.02%
2019/08/23	8	253.63	7.3	253.61	254.00	0.7	31,400	0.00%
2019/08/22	1	254.00	3	257.00	254.00	-2	31,606	-0.01%
2019/08/21	1.1	254.55	3	254.33	254.50	-1.9	32,828	-0.01%
2019/08/20	1	254.01	6	254.00	254.50	-5	33,082	-0.02%
2019/08/19	5	252.10	7	252.86	252.00	-2	33,349	-0.01%
2019/08/16	0	0.00	0.2	251.50	250.00	-0.2	33,926	0.00%
2019/08/15	9	246.94	1	247.50	248.00	8	34,080	0.02%
2019/08/14	10	250.60	5	252.60	249.50	5	34,953	0.01%
2019/08/13	16.2	247.67	0	0.00	246.50	16.2	35,018	0.05%
2019/08/12	3.1	252.82	3	254.50	251.00	0.1	35,277	0.00%
2019/08/08	5.1	251.62	4	252.25	253.50	1.1	35,408	0.00%
2019/08/07	1	249.00	2	250.00	248.00	-1	35,527	0.00%
2019/08/06	24	243.40	5	246.30	248.50	19	35,787	0.05%
2019/08/05	13	248.08	3.2	248.97	246.50	9.8	35,281	0.03%
2019/08/02	6	251.42	10	252.50	251.50	-4	34,733	-0.01%
2019/08/01	5.1	256.31	1	256.51	256.50	4.1	34,392	0.01%
2019/07/31	0	0.00	9	258.56	259.50	-9	34,318	-0.03%
2019/07/30	9.2	261.09	13	260.38	260.00	-3.8	34,219	-0.01%
2019/07/29	5	261.30	2.3	260.57	261.00	2.7	34,388	0.01%
2019/07/26	19	261.39	5	261.60	261.00	14	34,594	0.04%
2019/07/25	4	262.50	1	264.97	265.00	3	34,705	0.01%
2019/07/24	2.3	264.22	9.3	265.61	265.00	-7.1	34,761	-0.02%
2019/07/23	6	264.08	13	264.38	264.00	-7	34,884	-0.02%
2019/07/22	12	262.75	7	262.79	264.00	5	35,188	0.01%
2019/07/19	3	259.67	20	260.40	259.00	-17	35,203	-0.05%
2019/07/18	10	253.00	1.5	254.00	254.00	8.5	34,649	0.02%
2019/07/17	5	252.30	0	0.00	252.00	5	34,724	0.01%
2019/07/16	0.2	256.00	4	255.88	256.00	-3.8	34,713	-0.01%
2019/07/15	5.2	252.06	16	251.34	254.50	-10.8	35,101	-0.03%
2019/07/12	0.2	250.00	6	251.33	250.50	-5.9	35,239	-0.02%
2019/07/11	3.3	249.65	30	249.40	250.00	-26.7	35,478	-0.08%
2019/07/10	3	244.00	3	245.67	247.00	0	35,287	0.00%
2019/07/09	2	241.50	1	242.50	242.00	1	35,176	0.00%
2019/07/08	5	241.00	1	243.00	242.50	4	35,128	0.01%
2019/07/05	6	242.00	0	0.00	243.00	6	35,080	0.02%
2019/07/04	2	243.75	3	244.50	244.00	-1	35,130	0.00%
2019/07/03	7	243.14	2	245.00	242.50	5	35,211	0.01%
2019/07/02	1	249.00	36	248.13	249.00	-35	35,473	-0.10%
2019/07/01	4	248.38	24	247.98	248.50	-20	35,486	-0.06%
2019/06/28	6	239.17	1	239.00	239.00	5	34,784	0.01%
2019/06/27	4	239.38	3	239.50	240.50	1	34,940	0.00%
2019/06/26	11	235.00	0	0.00	234.50	11	34,710	0.03%
2019/06/25	11	238.41	0	0.00	238.50	11	34,483	0.03%
2019/06/24	25	240.98	1	241.00	241.00	24	34,384	0.07%
2019/06/21	9	247.17	10	247.65	248.50	-1	33,994	0.00%
2019/06/20	13	244.54	4.1	244.76	245.00	8.9	33,296	0.03%
2019/06/19	2.1	241.62	8.1	242.46	244.00	-6	33,047	-0.02%
2019/06/18	4.1	233.93	1	235.50	235.50	3.1	32,647	0.01%
2019/06/17	4	233.13	1	231.50	233.00	3	32,554	0.01%
2019/06/14	5	237.00	0.8	237.00	236.00	4.2	31,946	0.01%
2019/06/13	10	241.05	1	241.50	240.00	9	31,861	0.03%
2019/06/12	4	247.00	5	245.30	246.00	-1	31,873	0.00%
2019/06/11	2	245.00	4	243.13	244.50	-2	31,664	-0.01%
2019/06/10	10	237.00	15	238.23	240.00	-5	31,473	-0.02%
2019/06/06	48	231.26	40	230.25	232.00	8	31,277	0.03%
2019/06/05	2	236.00	0	236.00	235.00	2	31,087	0.01%
2019/06/04	9.1	234.17	2	234.00	233.00	7.1	30,971	0.02%
2019/06/03	11.5	234.20	3.6	235.40	238.00	7.9	30,849	0.03%
2019/05/31	1.2	236.09	7	235.79	235.50	-5.8	30,672	-0.02%
2019/05/30	11	230.18	0	0.00	231.00	11	30,282	0.04%
2019/05/29	4.3	229.30	7	228.86	229.50	-2.7	30,468	-0.01%
2019/05/28	5	230.70	0	0.00	230.50	5	30,613	0.02%
2019/05/27	5	232.40	0	0.00	231.00	5	29,435	0.02%
2019/05/24	6	232.67	2	232.50	233.00	4	29,245	0.01%
2019/05/23	10.1	230.85	3	230.17	230.00	7.1	29,012	0.02%
2019/05/22	12.3	238.90	13	239.08	238.00	-0.7	28,597	0.00%
2019/05/21	13	234.31	7	233.93	234.00	6	28,528	0.02%
2019/05/20	14.1	240.67	0	0.00	238.00	14.1	27,471	0.05%
2019/05/17	17.8	246.91	1	243.00	241.50	16.8	27,101	0.06%
2019/05/16	5	248.10	0	0.00	247.00	5	26,831	0.02%
2019/05/15	5	250.40	2	251.50	249.00	3	26,730	0.01%
2019/05/14	12.1	248.02	8.3	249.71	248.50	3.9	26,593	0.01%
2019/05/13	1	250.00	2	251.50	250.50	-1	26,332	0.00%
2019/05/10	4	255.63	8	257.38	256.00	-4	27,166	-0.01%
2019/05/09	11.1	257.23	0	0.00	256.50	11.1	27,602	0.04%
2019/05/08	0.1	261.00	0	0.00	260.00	0.1	27,727	0.00%
2019/05/07	0	0.00	5	260.50	262.50	-5	27,735	-0.02%
2019/05/06	7	258.79	5	258.80	259.00	2	28,085	0.01%
2019/05/03	2	263.25	3.3	263.09	265.00	-1.3	27,979	0.00%
2019/05/02	0	0.00	4	261.87	259.00	-4	27,760	-0.01%
2019/04/30	10	259.00	1	260.00	259.00	9	27,790	0.03%
2019/04/29	7	259.43	0.1	259.50	259.50	6.9	27,717	0.02%
2019/04/26	11.2	261.17	0	0.00	260.00	11.2	28,026	0.04%
2019/04/25	0	0.00	1	268.50	267.50	-1	27,587	0.00%
2019/04/24	7	268.64	0	0.00	269.00	7	27,530	0.03%
2019/04/23	1	267.00	8	267.25	268.00	-7	27,738	-0.03%
2019/04/22	9	265.94	1	266.50	266.00	8	27,610	0.03%
2019/04/19	4	265.25	5	267.70	264.50	-1	27,662	0.00%
2019/04/18	1	264.00	13	264.62	264.50	-12	27,265	-0.04%
2019/04/17	0	260.00	8	261.76	261.50	-8	27,403	-0.03%
2019/04/16	2.5	256.80	3	256.50	257.00	-0.5	27,151	0.00%
2019/04/15	0	0.00	9	255.39	255.50	-9	27,414	-0.03%
2019/04/12	1	251.50	0	0.00	252.00	1	28,226	0.00%
2019/04/11	2.3	252.67	1	252.50	252.00	1.3	28,568	0.00%
2019/04/10	1.3	252.60	3	253.33	254.00	-1.8	28,702	-0.01%
2019/04/09	2	252.25	4	253.88	254.00	-2	28,762	-0.01%
2019/04/08	0	0.00	29	251.88	253.00	-29	28,748	-0.10%
2019/04/03	3	248.17	5	248.00	246.50	-2	28,270	-0.01%
2019/04/02	7	246.93	2	246.25	246.00	5	28,177	0.02%
2019/04/01	12	246.96	11	248.77	245.50	1	28,159	0.00%
2019/03/29	0	0.00	2	244.25	245.50	-2	27,657	-0.01%
2019/03/27	16.1	241.38	0	0.00	241.50	16.1	28,265	0.06%
2019/03/26	11	242.64	0	0.00	244.00	11	28,279	0.04%
2019/03/25	8	241.94	1	241.50	241.50	7	28,450	0.02%
2019/03/22	3	246.83	9	246.00	248.50	-6	28,447	-0.02%
2019/03/21	3	242.33	7	244.57	245.50	-4	28,709	-0.01%
2019/03/20	1	240.50	6	241.67	242.00	-5	28,808	-0.02%
2019/03/19	0	0.00	4	238.88	240.50	-4	28,867	-0.01%
2019/03/18	0.3	240.00	8	240.31	241.00	-7.8	29,082	-0.03%
2019/03/15	1.1	237.09	18	238.83	239.00	-16.9	28,958	-0.06%
2019/03/14	4	236.25	0	0.00	234.50	4	28,816	0.01%
2019/03/13	4.3	234.88	3.3	236.70	237.00	1	29,199	0.00%
2019/03/12	0.3	235.50	1	236.00	235.50	-0.8	29,571	0.00%
2019/03/11	1.1	229.18	3.1	228.90	230.50	-2	29,841	-0.01%
2019/03/08	12	230.04	1.4	230.56	230.00	10.6	30,210	0.04%
2019/03/07	0.3	234.00	0.8	234.00	234.00	-0.5	30,772	0.00%
2019/03/06	1	234.00	10.2	235.47	234.00	-9.2	31,226	-0.03%
2019/03/05	9	233.00	0	0.00	233.00	9	31,294	0.03%
2019/03/04	6	236.08	4	237.50	235.50	2	31,360	0.01%
2019/02/27	0	0.00	9	238.50	239.00	-9	31,209	-0.03%
2019/02/26	0	0.00	7	239.43	239.50	-7	30,872	-0.02%
2019/02/25	4	237.88	17	238.12	238.00	-13	30,829	-0.04%
2019/02/22	1.3	235.70	4.9	235.47	236.50	-3.6	31,016	-0.01%
2019/02/21	2.3	236.00	3	236.17	236.50	-0.8	31,342	0.00%
2019/02/20	4	232.25	21	233.14	234.50	-17	31,595	-0.05%
2019/02/19	0	0.00	4	230.13	229.00	-4	31,867	-0.01%
2019/02/18	0	229.50	3	229.83	230.00	-3	31,959	-0.01%
2019/02/15	0.1	227.00	0	0.00	227.00	0.1	32,010	0.00%
2019/02/14	1	227.50	1	229.00	227.00	0	32,239	0.00%
2019/02/13	2	230.00	9	229.67	229.00	-7	32,233	-0.02%
2019/02/12	0	0.00	25	229.88	230.00	-25	32,143	-0.08%
2019/02/11	12	227.83	9	227.83	228.00	3	32,066	0.01%
2019/01/30	1	221.50	7	220.79	221.00	-6	31,335	-0.02%
2019/01/29	4	222.63	2	222.75	222.50	2	31,098	0.01%
2019/01/28	1.3	228.40	3	229.00	229.00	-1.8	30,837	-0.01%
2019/01/25	1	226.00	4.9	226.42	226.00	-3.9	30,916	-0.01%
2019/01/24	0.3	222.00	0	222.00	222.50	0.2	30,838	0.00%
2019/01/22	2	222.00	4	222.12	223.00	-2	31,557	-0.01%
2019/01/21	0	0.00	6	222.00	221.00	-6	31,383	-0.02%
2019/01/18	1	218.50	2	219.00	218.50	-1	31,533	0.00%
2019/01/17	5	219.00	14	220.54	220.50	-9	31,964	-0.03%
2019/01/16	1	217.50	0.6	219.00	217.50	0.4	32,350	0.00%
2019/01/15	0	0.00	7	219.72	221.00	-7	32,413	-0.02%
2019/01/14	1	218.50	0	0.00	218.50	1	32,253	0.00%
2019/01/11	1	219.50	11.1	219.42	220.50	-10.1	32,432	-0.03%
2019/01/10	1	215.03	3	215.83	216.00	-2	32,392	-0.01%
2019/01/09	3.3	215.50	8	215.81	215.50	-4.8	32,755	-0.01%
2019/01/08	5	210.60	10	211.00	211.00	-5	32,614	-0.02%
2019/01/07	1	213.50	2	213.00	213.00	-1	32,940	0.00%
2019/01/04	20	208.28	2	208.00	208.00	18	33,136	0.05%
2019/01/03	13	216.23	0	0.00	215.50	13	33,613	0.04%
2019/01/02	4	220.13	0	0.00	219.50	4	33,526	0.01%
2018/12/28	0	0.00	12.1	224.29	225.50	-12.1	33,826	-0.04%
2018/12/27	0	223.00	16.5	222.12	223.00	-16.5	34,005	-0.05%
2018/12/26	4	218.13	0	0.00	216.50	4	34,253	0.01%
2018/12/25	6	217.34	0	0.00	217.50	6	34,399	0.02%
2018/12/24	0.1	221.00	0	0.00	220.00	0.1	34,716	0.00%
2018/12/22	0	0.00	5	220.50	221.50	-5	34,704	-0.01%
2018/12/21	2	219.25	2	219.75	223.50	0	35,278	0.00%
2018/12/20	2	221.75	1	221.50	221.00	1	35,193	0.00%
2018/12/19	1	222.50	0	0.00	225.50	1	35,022	0.00%
2018/12/17	4	221.25	3	223.00	223.50	1	35,117	0.00%
2018/12/14	4.1	221.27	0	0.00	222.50	4.1	35,295	0.01%
2018/12/13	0	0.00	3	226.67	226.00	-3	35,638	-0.01%
2018/12/12	2	224.00	7.1	225.65	226.50	-5.1	35,669	-0.01%
2018/12/11	1	220.50	0	0.00	222.50	1	35,640	0.00%
2018/12/10	8.6	219.01	0	0.00	219.00	8.6	35,815	0.02%
2018/12/07	2	221.75	2	221.50	221.00	0	36,117	0.00%
2018/12/06	5.1	220.31	0	221.50	220.00	5	36,331	0.01%
2018/12/05	6.2	226.24	4	225.88	226.00	2.2	36,233	0.01%
2018/12/04	3	232.17	4	234.00	234.00	-1	36,215	0.00%
2018/12/03	3	234.67	20.1	232.66	235.00	-17.1	36,196	-0.05%
2018/11/30	2	230.00	0	0.00	225.50	2	36,035	0.01%
2018/11/29	1	229.50	3.8	230.05	229.00	-2.8	35,850	-0.01%
2018/11/28	2	222.25	2	223.75	226.50	0	35,682	0.00%
2018/11/27	1	220.00	1.1	224.00	224.00	-0.1	35,720	0.00%
2018/11/26	4	222.00	1	223.00	223.00	3	36,427	0.01%
2018/11/23	2.1	218.76	1	219.50	218.50	1.1	36,731	0.00%
2018/11/22	4	220.50	2	220.75	219.00	2	37,430	0.01%
2018/11/21	3	217.17	2	217.75	219.00	1	37,676	0.00%
2018/11/20	8.4	218.87	1	218.00	218.00	7.4	37,341	0.02%
2018/11/19	0.1	223.50	1	222.50	222.00	-0.9	36,906	0.00%
2018/11/16	5	226.80	0	0.00	226.00	5	36,377	0.01%
2018/11/15	0	0.00	1	231.00	231.00	-1	35,810	0.00%
2018/11/14	3	229.00	0	0.00	228.50	3	35,673	0.01%
2018/11/13	1	227.00	0	0.00	227.50	1	35,623	0.00%
2018/11/09	0	0.00	2	233.25	231.00	-2	35,281	-0.01%
2018/11/07	0	0.00	1	235.50	234.00	-1	35,094	0.00%
2018/11/06	0	0.00	1	234.00	234.50	-1	34,818	0.00%
2018/11/05	0	0.00	1	234.50	235.00	-1	34,578	0.00%
2018/11/02	1	234.00	3.1	235.52	236.50	-2.1	34,406	-0.01%
2018/11/01	0	0.00	3	235.17	235.50	-3	34,300	-0.01%
2018/10/31	3	231.00	4.1	231.40	234.00	-1.1	34,006	0.00%
2018/10/30	3	222.67	3.3	221.74	223.00	-0.3	33,423	0.00%
2018/10/29	0	0.00	6	222.67	222.50	-6	33,362	-0.02%
2018/10/26	6	220.25	2	219.25	221.00	4	33,434	0.01%
2018/10/25	22.1	220.48	3	220.33	219.50	19.1	33,290	0.06%
2018/10/24	3	229.67	2	230.25	229.50	1	32,503	0.00%
2018/10/23	9.1	231.77	0	0.00	230.00	9.1	32,145	0.03%
2018/10/22	3	235.17	1	236.50	237.00	2	32,051	0.01%
2018/10/19	3	233.50	3	233.67	236.00	0	32,078	0.00%
2018/10/18	23	236.57	2	237.00	236.50	21	31,964	0.07%
2018/10/17	3	239.67	2	242.50	238.50	1	31,994	0.00%
2018/10/16	3.2	232.94	8	231.38	237.00	-4.8	32,157	-0.01%
2018/10/15	6.2	231.19	0	0.00	230.50	6.2	33,254	0.02%
2018/10/12	4	232.65	5	232.20	237.00	-1	33,283	0.00%
2018/10/11	39.1	230.29	5	230.20	227.50	34.1	33,261	0.10%
2018/10/09	4	244.13	1	243.50	244.00	3	32,062	0.01%
2018/10/08	11.1	242.65	1.4	243.90	243.50	9.7	31,849	0.03%
2018/10/05	26	250.31	43	249.45	250.00	-17	31,508	-0.05%
2018/10/04	10	254.85	0	0.00	254.00	10	31,236	0.03%
2018/10/03	1	258.51	3	259.00	260.00	-2	30,961	-0.01%
2018/10/02	21	257.90	0	0.00	257.50	21	30,877	0.07%
2018/10/01	0	263.00	2	263.25	263.00	-2	30,924	-0.01%
2018/09/28	4	262.62	1	266.00	262.50	3	31,075	0.01%
2018/09/27	1	265.00	8.6	265.12	265.00	-7.6	30,719	-0.02%
2018/09/26	0	263.00	0	0.00	263.50	0	30,334	0.00%
2018/09/25	0	263.00	7	262.86	263.50	-7	30,398	-0.02%
2018/09/21	3	259.33	3	260.83	261.50	0	30,551	0.00%
2018/09/20	2	259.50	2	259.25	260.00	0	30,582	0.00%
2018/09/19	0	259.00	15	259.13	258.00	-15	30,735	-0.05%
2018/09/18	18	255.19	0	0.00	254.50	18	30,430	0.06%
2018/09/17	6	258.75	0	0.00	258.00	6	30,582	0.02%
2018/09/14	4	258.63	14.1	259.37	261.00	-10.1	30,987	-0.03%
2018/09/13	12	256.17	1	258.49	255.00	11	31,093	0.04%
2018/09/12	5	260.00	2	260.75	260.50	3	31,010	0.01%
2018/09/11	3.4	259.85	2	261.24	260.00	1.4	31,058	0.00%
2018/09/10	5	265.20	2.2	265.59	264.50	2.8	31,505	0.01%
2018/09/07	4	262.25	3	263.00	264.00	1	31,635	0.00%
2018/09/06	3	263.17	2	267.96	261.00	1	31,607	0.00%
2018/09/05	4	261.88	14.1	262.78	264.00	-10.1	31,614	-0.03%
2018/09/04	2	256.25	2	258.73	257.50	0	31,370	0.00%
2018/09/03	3	257.00	2	259.00	257.00	1	31,166	0.00%
2018/08/31	11	256.82	2	255.75	256.00	9	31,124	0.03%
2018/08/30	11	264.54	20	265.70	263.50	-9	30,395	-0.03%
2018/08/29	4	257.88	30.2	256.28	259.00	-26.2	30,087	-0.09%
2018/08/28	2	249.25	22	248.91	249.50	-20	29,601	-0.07%
2018/08/27	0	0.00	1	246.00	245.00	-1	29,510	0.00%
2018/08/24	1	243.50	1.3	244.68	243.50	-0.3	29,809	0.00%
2018/08/23	2	244.00	4	243.75	244.50	-2	31,180	-0.01%
2018/08/22	1	242.00	1	242.00	242.00	0	31,761	0.00%
2018/08/21	0	0.00	1	241.00	241.00	-1	31,896	0.00%
2018/08/17	1.1	240.00	2	239.50	239.50	-0.9	31,983	0.00%
2018/08/16	4	238.88	9	238.50	239.00	-5	31,902	-0.02%
2018/08/15	4	240.88	0.1	241.50	241.50	3.9	32,029	0.01%
2018/08/14	9	243.50	8	243.88	243.50	1	32,095	0.00%
2018/08/13	8	240.75	10	241.75	240.50	-2	32,080	-0.01%
2018/08/10	13	245.00	2	246.75	245.00	11	32,252	0.03%
2018/08/09	0	0.00	1	247.00	247.00	-1	32,450	0.00%
2018/08/08	1	247.50	5	245.80	247.50	-4	32,444	-0.01%
2018/08/07	3	243.00	2	242.75	241.50	1	32,435	0.00%
2018/08/06	17	245.32	8	244.88	245.50	9	32,428	0.03%
2018/08/03	1	245.50	2	246.75	247.00	-1	32,568	0.00%
2018/08/02	2	246.25	6.1	245.66	244.50	-4.1	32,607	-0.01%
2018/08/01	1	247.00	7	247.79	248.00	-6	32,821	-0.02%
2018/07/31	1	242.50	6	245.17	246.00	-5	32,997	-0.02%
2018/07/30	0	0.00	9	244.78	245.50	-9	32,923	-0.03%
2018/07/27	5	243.30	8	243.50	244.50	-3	33,017	-0.01%
2018/07/26	2	240.00	2	241.25	241.00	0	33,123	0.00%
2018/07/25	0	0.00	1.3	240.26	240.50	-1.3	33,250	0.00%
2018/07/24	0	0.00	6	240.42	241.00	-6	33,366	-0.02%
2018/07/23	4	241.13	24	241.21	241.00	-20	33,482	-0.06%
2018/07/20	2.1	235.76	51	234.75	237.50	-48.9	33,414	-0.15%
2018/07/19	6	225.92	14	226.04	224.50	-8	32,463	-0.02%
2018/07/17	2	222.00	0	0.00	221.50	2	32,829	0.01%
2018/07/16	1	224.50	4	224.50	223.50	-3	34,591	-0.01%
2018/07/13	0	0.00	8	223.75	224.50	-8	34,853	-0.02%
2018/07/11	5	219.00	2	219.50	220.00	3	35,369	0.01%
2018/07/10	1	223.48	2	223.00	222.00	-1	35,343	0.00%
2018/07/09	0	0.00	9.2	222.53	221.50	-9.2	35,335	-0.03%
2018/07/06	1	216.00	1.1	217.45	217.00	-0.1	34,988	0.00%
2018/07/05	2	214.00	0	0.00	214.50	2	34,825	0.01%
2018/07/04	0	0.00	1	217.00	216.00	-1	34,940	0.00%
2018/07/03	4	214.38	2	216.00	214.50	2	35,262	0.01%
2018/07/02	2.1	216.41	1	214.00	214.00	1.1	35,380	0.00%
2018/06/29	7	214.57	3	214.33	216.50	4	35,116	0.01%
2018/06/28	5.1	212.12	9	211.06	212.00	-3.9	34,561	-0.01%
2018/06/27	6	214.17	12	213.83	213.00	-6	34,197	-0.02%
2018/06/26	10	214.20	2	214.00	214.50	8	34,118	0.02%
2018/06/25	35.2	219.07	2	218.50	218.00	33.2	33,893	0.10%
2018/06/22	8	226.63	53	226.92	227.50	-45	33,591	-0.13%
2018/06/21	2	226.75	1	226.00	226.50	1	33,470	0.00%
2018/06/20	5	224.30	4	226.13	226.00	1	33,799	0.00%
2018/06/19	13	224.81	0	0.00	225.00	13	33,570	0.04%
2018/06/15	3	226.67	0	0.00	231.00	3	33,033	0.01%
2018/06/14	7	228.86	3	226.50	226.50	4	32,572	0.01%
2018/06/13	0	0.00	8	231.81	232.00	-8	32,313	-0.02%
2018/06/12	2	224.75	0	0.00	229.00	2	32,759	0.01%
2018/06/11	7.5	226.37	9	225.83	226.00	-1.5	32,578	0.00%
2018/06/08	3	226.67	1	227.00	227.00	2	32,607	0.01%
2018/06/07	2	229.75	6	230.67	230.00	-4	32,765	-0.01%
2018/06/06	6	229.83	2	229.25	230.00	4	32,750	0.01%
2018/06/05	2	228.00	1	227.00	229.00	1	32,574	0.00%
2018/06/04	1.1	228.06	8	228.38	229.00	-6.9	32,455	-0.02%
2018/06/01	5	224.20	2	225.00	224.00	3	32,440	0.01%
2018/05/31	9.1	221.52	8	222.44	224.00	1.1	32,409	0.00%
2018/05/30	18	221.19	0	0.00	221.00	18	31,255	0.06%
2018/05/29	4	224.50	0	0.00	225.00	4	31,011	0.01%
2018/05/28	1	227.00	1	227.00	227.00	0	31,243	0.00%
2018/05/25	1	228.00	1	229.00	228.50	0	31,628	0.00%
2018/05/23	0	0.00	1	230.50	228.50	-1	32,176	0.00%
2018/05/22	13	230.31	17	231.59	229.00	-4	32,384	-0.01%
2018/05/21	4	228.75	11	228.73	229.00	-7	33,201	-0.02%
2018/05/18	7.1	224.01	2	225.50	223.50	5.1	33,520	0.02%
2018/05/17	6.2	227.60	0	0.00	226.50	6.2	34,144	0.02%
2018/05/16	3	229.50	1	230.50	230.50	2	34,198	0.01%
2018/05/15	5.3	231.54	4	231.38	230.50	1.3	35,284	0.00%
2018/05/14	4	234.13	2	234.00	233.00	2	36,592	0.01%
2018/05/11	1	233.00	9	232.72	233.00	-8	36,958	-0.02%
2018/05/10	2	229.00	1	231.00	229.50	1	36,874	0.00%
2018/05/09	3	229.83	8	230.06	229.50	-5	36,923	-0.01%
2018/05/08	2	225.25	6	226.92	228.00	-4	37,064	-0.01%
2018/05/07	1	223.00	1	224.50	223.50	0	37,006	0.00%
2018/05/04	4	221.50	4	222.75	223.00	0	37,110	0.00%
2018/05/03	12.1	221.25	6	220.92	220.50	6.1	37,294	0.02%
2018/05/02	5	224.70	1	226.94	223.00	4	37,478	0.01%
2018/04/30	12	225.50	5	225.60	227.00	7	37,532	0.02%
2018/04/27	14.1	222.26	6.1	223.93	223.50	8	37,613	0.02%
2018/04/26	17	222.76	9	223.11	222.00	8	37,760	0.02%
2018/04/25	10	225.00	1	225.50	225.00	9	37,796	0.02%
2018/04/24	9	226.61	2	226.75	227.00	7	37,849	0.02%
2018/04/23	8.3	226.92	2.2	227.09	226.50	6.1	37,800	0.02%
2018/04/20	43	229.87	2	230.50	229.00	41	36,980	0.11%
2018/04/19	6.5	243.42	8	242.75	244.50	-1.5	35,299	0.00%
2018/04/18	6	238.00	3	239.33	238.00	3	35,126	0.01%
2018/04/17	29	240.02	1	239.00	238.00	28	34,926	0.08%
2018/04/16	8.1	242.95	1	242.50	243.50	7.1	34,607	0.02%
2018/04/13	1	244.00	0	0.00	244.50	1	34,619	0.00%
2018/04/12	2	244.75	1	245.00	245.00	1	34,627	0.00%
2018/04/11	5	248.00	2	247.25	248.00	3	34,661	0.01%
2018/04/09	1	245.00	3	247.50	245.00	-2	34,854	-0.01%
2018/04/03	10	242.55	0	0.00	244.00	10	34,577	0.03%
2018/04/02	1	246.00	2	247.75	246.50	-1	34,396	0.00%
2018/03/31	1	247.50	0	0.00	247.50	1	34,507	0.00%
2018/03/30	2	248.00	4	248.25	246.00	-2	34,655	-0.01%
2018/03/29	4	244.75	3	245.67	244.00	1	34,601	0.00%
2018/03/28	11.3	246.02	1	246.00	245.00	10.3	34,075	0.03%
2018/03/27	1	248.00	7	249.14	251.00	-6	33,899	-0.02%
2018/03/26	10	242.65	2	243.00	243.50	8	33,692	0.02%
2018/03/23	15	245.20	1	245.00	245.00	14	33,514	0.04%
2018/03/22	4	250.38	1	250.50	251.50	3	33,070	0.01%
2018/03/21	0	252.50	2	253.25	252.50	-2	32,862	-0.01%
2018/03/20	1	252.00	0.3	253.00	253.00	0.7	33,090	0.00%
2018/03/19	0	0.00	2	254.50	255.00	-2	33,013	-0.01%
2018/03/16	11	251.09	5	253.20	255.00	6	32,954	0.02%
2018/03/15	1	255.50	2	256.25	255.00	-1	32,269	0.00%
2018/03/14	3.2	256.34	2	257.25	257.00	1.2	32,291	0.00%
2018/03/13	2	256.75	21.2	257.41	259.00	-19.2	32,532	-0.06%
2018/03/12	0	0.00	7	254.57	254.00	-7	32,664	-0.02%
2018/03/09	0	0.00	1.7	250.00	250.50	-1.7	32,824	-0.01%
2018/03/08	0	0.00	2	250.50	249.50	-2	32,997	-0.01%
2018/03/07	2	247.25	3	247.50	247.00	-1	33,036	0.00%
2018/03/06	0	0.00	11	248.09	250.00	-11	33,170	-0.03%
2018/03/05	0	0.00	11	241.59	241.50	-11	34,461	-0.03%
2018/03/02	4	239.63	3	239.50	240.00	1	34,446	0.00%
2018/03/01	1	242.50	0	0.00	243.00	1	34,659	0.00%
2018/02/27	1	248.00	2	250.50	246.00	-1	34,534	0.00%
2018/02/26	1	247.00	1	246.00	246.50	0	34,040	0.00%
2018/02/23	11.2	244.69	8	243.75	245.00	3.2	33,597	0.01%
2018/02/22	5	240.80	4	242.63	239.50	1	33,593	0.00%
2018/02/21	4	243.00	16	243.28	242.50	-12	33,281	-0.04%
2018/02/12	8	236.19	6	236.00	236.50	2	32,361	0.01%
2018/02/09	18	231.14	2	231.75	232.50	16	32,079	0.05%
2018/02/08	12.1	238.97	2	240.00	238.50	10.1	31,259	0.03%
2018/02/07	9	242.22	6	242.67	240.00	3	31,221	0.01%
2018/02/06	66	240.33	11	238.64	239.00	55	30,169	0.18%
2018/02/05	20	251.85	1	253.00	253.00	19	28,665	0.07%
2018/02/02	4	256.50	2	257.00	259.50	2	28,141	0.01%
2018/02/01	0.1	259.50	9	259.33	259.50	-9	28,051	-0.03%
2018/01/31	3	254.00	4	255.63	255.00	-1	27,779	0.00%
2018/01/30	9	254.89	1	254.00	253.00	8	27,379	0.03%
2018/01/29	20	255.85	7	259.43	258.50	13	27,115	0.05%
2018/01/26	6.1	255.18	3	256.17	255.00	3.1	26,890	0.01%
2018/01/25	14	258.75	10	259.50	258.00	4	26,495	0.02%
2018/01/24	8	260.25	2	260.75	258.00	6	26,090	0.02%
2018/01/23	1	265.00	18	264.86	266.00	-17	25,771	-0.07%
2018/01/22	6.1	259.67	15	260.17	261.50	-9	25,676	-0.03%
2018/01/19	2	255.00	25.6	253.98	255.50	-23.5	25,252	-0.09%
2018/01/18	6	248.50	35.5	247.42	248.50	-29.5	24,628	-0.12%
2018/01/17	0.1	241.50	16	241.91	242.00	-15.9	24,080	-0.07%
2018/01/16	0.1	240.00	0	0.00	240.50	0.1	23,694	0.00%
2018/01/15	0	0.00	7	238.86	240.00	-7	23,596	-0.03%
2018/01/12	2	235.25	5	237.00	237.00	-3	23,548	-0.01%
2018/01/11	24	234.04	3	234.00	235.00	21	23,580	0.09%
2018/01/10	1	236.00	0	0.00	236.50	1	23,554	0.00%
2018/01/09	2	240.00	0	0.00	242.00	2	23,454	0.01%
2018/01/08	0	0.00	25.2	241.95	242.00	-25.2	23,468	-0.11%
2018/01/05	1.4	239.35	9	239.78	240.00	-7.6	23,517	-0.03%
2018/01/04	11	238.73	20	237.90	239.50	-9	23,848	-0.04%
2018/01/03	1.1	236.05	9	236.61	237.00	-7.9	24,422	-0.03%
2018/01/02	5	231.90	12	232.13	232.50	-7	24,194	-0.03%