台積電 (2330)-元富-草屯券商分點個股進出

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
780
漲跌
▲8
漲幅
+1.04%
成交量
29,872張
產業
上市半導體類股
9600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－元富-草屯券商分點個股進出

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

元富-草屯券商分點個股進出
元富-草屯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
2024/05/03	2	777.04	2	782.48	780.00	0	42,528	0.00%
2024/05/02	10	776.54	0.4	783.63	772.00	9.6	42,896	0.02%
2024/04/30	1.2	795.73	4.4	800.70	790.00	-3.1	42,664	-0.01%
2024/04/29	0	791.19	9.3	793.89	795.00	-9.2	42,697	-0.02%
2024/04/26	0.1	782.95	13.8	785.58	782.00	-13.7	43,335	-0.03%
2024/04/25	6	767.99	0	766.10	766.00	5.9	45,474	0.01%
2024/04/24	1.2	781.25	3.6	776.83	783.00	-2.4	45,451	-0.01%
2024/04/23	2.1	755.99	3.1	755.05	754.00	-0.9	45,504	0.00%
2024/04/22	5	746.35	2.4	748.76	742.00	2.6	45,451	0.01%
2024/04/19	38.9	759.82	7.1	760.70	750.00	31.8	45,029	0.07%
2024/04/18	5.1	794.66	2.2	801.75	804.00	2.9	43,123	0.01%
2024/04/17	8.3	800.14	5.5	802.82	804.00	2.8	42,797	0.01%
2024/04/16	8.4	792.11	5.1	795.90	788.00	3.4	42,440	0.01%
2024/04/15	2.8	807.46	2.1	805.21	806.00	0.7	41,990	0.00%
2024/04/12	9.2	820.61	1.1	818.41	818.00	8.1	41,638	0.02%
2024/04/11	4.1	816.54	1.2	819.51	820.00	2.9	41,415	0.01%
2024/04/10	1.4	815.52	2.2	814.73	815.00	-0.8	41,251	0.00%
2024/04/09	0.2	814.94	13.6	814.26	819.00	-13.4	41,412	-0.03%
2024/04/08	0.2	787.82	2.7	786.30	783.00	-2.5	40,900	-0.01%
2024/04/03	1.1	780.09	0	783.50	780.00	1.1	40,670	0.00%
2024/04/02	5	784.02	3.8	788.19	790.00	1.2	40,580	0.00%
2024/04/01	3.1	770.11	0	0.00	770.00	3.1	40,503	0.01%
2024/03/29	0	775.92	2.6	776.62	779.00	-2.6	40,421	-0.01%
2024/03/28	4.5	771.32	0	775.00	769.00	4.5	40,274	0.01%
2024/03/27	0	780.94	3	783.00	779.00	-3	40,132	-0.01%
2024/03/26	4.1	784.35	1.3	788.83	782.00	2.8	40,235	0.01%
2024/03/25	2.1	781.54	2.1	781.68	780.00	-0.1	40,186	0.00%
2024/03/22	3.8	782.32	0	784.00	785.00	3.8	40,326	0.01%
2024/03/21	1.2	775.07	3	779.56	784.00	-1.9	40,250	0.00%
2024/03/20	0.7	760.12	0	762.00	758.00	0.7	40,390	0.00%
2024/03/19	1.6	760.36	0.1	763.38	762.00	1.5	40,358	0.00%
2024/03/18	1.3	763.51	1	758.01	764.00	0.3	40,239	0.00%
2024/03/15	4.6	764.78	0.2	772.07	753.00	4.5	40,003	0.01%
2024/03/14	0.4	777.95	3.5	781.00	784.00	-3.1	39,238	-0.01%
2024/03/13	1.4	780.49	0.2	780.93	779.00	1.2	39,097	0.00%
2024/03/12	3.4	766.41	3.5	763.23	770.00	0	38,832	0.00%
2024/03/11	6.6	766.96	6.4	766.25	766.00	0.2	38,223	0.00%
2024/03/08	5.8	783.17	8	787.67	784.00	-2.2	37,515	-0.01%
2024/03/07	3.3	761.75	2.9	762.80	760.00	0.4	36,513	0.00%
2024/03/06	2.2	727.37	2	732.50	735.00	0.2	35,786	0.00%
2024/03/05	3.8	733.92	5.6	731.77	730.00	-1.8	35,845	-0.01%
2024/03/04	2.1	723.96	72	719.94	725.00	-69.9	35,187	-0.20%
2024/03/01	3.7	688.93	0	690.00	689.00	3.7	34,147	0.01%
2024/02/29	3.4	690.64	2	690.53	690.00	1.4	34,066	0.00%
2024/02/27	0	696.14	4.1	698.49	698.00	-4.1	33,328	-0.01%
2024/02/26	2.7	697.56	1.4	698.69	698.00	1.3	33,020	0.00%
2024/02/23	1.7	700.10	4	699.41	697.00	-2.3	32,906	-0.01%
2024/02/22	0.2	688.39	4.6	688.63	692.00	-4.4	32,731	-0.01%
2024/02/21	1.3	678.65	0	681.00	681.00	1.3	32,546	0.00%
2024/02/20	0.4	683.33	2.2	684.57	687.00	-1.8	32,404	-0.01%
2024/02/19	1.2	674.87	1	678.02	678.00	0.2	32,373	0.00%
2024/02/16	7.4	694.52	2.7	687.56	683.00	4.7	32,637	0.01%
2024/02/15	3.4	698.59	32.3	700.73	697.00	-28.9	32,260	-0.09%
2024/02/05	3	644.00	10.7	643.60	646.00	-7.6	31,111	-0.02%
2024/02/02	0	632.29	0.3	632.71	635.00	-0.3	30,594	0.00%
2024/02/01	2.4	622.56	1.1	622.08	628.00	1.4	30,374	0.00%
2024/01/31	5.9	630.39	7.5	632.28	628.00	-1.6	29,881	-0.01%
2024/01/30	0	643.50	7.5	646.13	642.00	-7.4	29,440	-0.03%
2024/01/29	1.1	645.93	9.5	646.30	648.00	-8.4	29,324	-0.03%
2024/01/26	0	642.88	1.5	642.39	644.00	-1.5	29,119	-0.01%
2024/01/25	0.1	635.68	28	637.88	642.00	-27.9	28,924	-0.10%
2024/01/24	0	627.27	7.6	628.51	627.00	-7.6	28,285	-0.03%
2024/01/23	2.1	628.65	2.3	627.75	628.00	-0.2	28,269	0.00%
2024/01/22	3.1	630.21	4.5	627.63	626.00	-1.4	27,943	0.00%
2024/01/19	4	620.04	48.5	620.49	626.00	-44.4	27,121	-0.16%
2024/01/18	0	587.36	3.2	587.95	588.00	-3.2	24,908	-0.01%
2024/01/17	3.1	581.32	3.5	582.14	581.00	-0.4	24,732	0.00%
2024/01/16	1.3	580.78	2	586.43	580.00	-0.7	24,272	0.00%
2024/01/15	0	585.50	4.2	587.97	586.00	-4.2	24,197	-0.02%
2024/01/12	1.3	581.57	0	585.00	584.00	1.2	24,611	0.01%
2024/01/11	1.1	586.04	5.1	587.40	586.00	-4	24,717	-0.02%
2024/01/10	0.1	581.39	8	584.50	584.00	-7.9	24,757	-0.03%
2024/01/09	1	587.99	6.2	586.02	586.00	-5.2	24,846	-0.02%
2024/01/08	0.2	582.00	3.2	583.95	583.00	-3.1	24,802	-0.01%
2024/01/05	3.4	575.73	0	0.00	576.00	3.4	25,025	0.01%
2024/01/04	0.3	579.12	0.5	579.04	580.00	-0.2	25,291	0.00%
2024/01/03	9.4	578.42	0	582.00	578.00	9.4	25,813	0.04%
2024/01/02	2.4	589.97	2	591.48	593.00	0.4	25,450	0.00%
2023/12/29	3.1	591.97	5.7	592.87	593.00	-2.6	25,432	-0.01%
2023/12/28	0	590.64	1.3	591.77	593.00	-1.3	25,597	0.00%
2023/12/27	1.1	587.32	8.7	589.35	592.00	-7.6	25,414	-0.03%
2023/12/26	0	583.00	2	585.00	586.00	-2	25,282	-0.01%
2023/12/25	0.7	581.40	0.3	581.87	581.00	0.4	25,343	0.00%
2023/12/22	0.3	579.94	2	581.03	582.00	-1.7	25,464	-0.01%
2023/12/21	1.4	576.15	1.1	576.94	577.00	0.4	25,591	0.00%
2023/12/20	1.2	584.97	0.2	585.00	585.00	1	25,461	0.00%
2023/12/19	3.1	582.30	7	585.29	585.00	-3.9	25,310	-0.02%
2023/12/18	1.6	580.10	1.1	584.87	585.00	0.5	25,370	0.00%
2023/12/15	0.2	583.05	12.6	585.13	585.00	-12.4	25,345	-0.05%
2023/12/14	0	578.00	14	580.92	582.00	-14	24,755	-0.06%
2023/12/13	4.7	576.82	0.3	576.95	577.00	4.3	24,710	0.02%
2023/12/12	2.4	577.58	2	579.50	578.00	0.4	25,035	0.00%
2023/12/11	0.1	573.00	0	0.00	574.00	0.1	24,831	0.00%
2023/12/08	0.3	574.00	0.5	571.61	570.00	-0.2	24,645	0.00%
2023/12/07	1.5	566.97	1	569.00	566.00	0.5	24,353	0.00%
2023/12/06	0.5	572.28	0	570.00	570.00	0.5	24,250	0.00%
2023/12/05	3.5	569.39	0	570.00	570.00	3.5	24,146	0.01%
2023/12/04	1.1	574.01	1.3	579.97	574.00	-0.2	24,120	0.00%
2023/12/01	1	577.01	3.2	577.95	579.00	-2.1	23,907	-0.01%
2023/11/30	0.1	572.37	1	576.96	577.00	-0.9	23,643	0.00%
2023/11/29	2.2	571.18	0.1	575.00	574.00	2.1	23,015	0.01%
2023/11/28	1.1	569.45	0	575.00	575.00	1.1	22,828	0.00%
2023/11/27	2.1	570.05	0	0.00	568.00	2.1	23,063	0.01%
2023/11/24	1	574.02	0	0.00	575.00	1	23,006	0.00%
2023/11/23	3.1	574.68	0.8	576.00	578.00	2.3	23,014	0.01%
2023/11/22	9.7	574.99	5.5	575.81	577.00	4.3	22,923	0.02%
2023/11/21	0.4	583.00	7.3	584.69	585.00	-6.9	22,959	-0.03%
2023/11/20	1.1	576.00	0.1	576.33	577.00	1	22,748	0.00%
2023/11/17	0	580.17	4.1	582.23	580.00	-4	22,725	-0.02%
2023/11/16	2.1	580.98	3	580.50	583.00	-0.9	22,602	0.00%
2023/11/15	1	578.04	18.2	580.44	581.00	-17.2	22,408	-0.08%
2023/11/14	0	572.00	20	574.49	572.00	-19.9	21,864	-0.09%
2023/11/13	2	574.46	8.3	573.78	571.00	-6.3	21,885	-0.03%
2023/11/10	0.1	558.11	0	0.00	557.00	0.1	21,625	0.00%
2023/11/09	0	555.00	3	556.00	557.00	-3	21,644	-0.01%
2023/11/08	0	553.76	0.8	555.09	556.00	-0.8	21,773	0.00%
2023/11/07	0	552.52	2.9	553.28	555.00	-2.9	21,811	-0.01%
2023/11/06	0.1	550.46	7.3	554.71	550.00	-7.2	21,863	-0.03%
2023/11/03	2	546.01	7.3	547.45	549.00	-5.3	21,616	-0.02%
2023/11/02	2.2	538.81	6.7	540.86	547.00	-4.6	21,676	-0.02%
2023/11/01	1.2	530.17	0	532.00	528.00	1.2	21,426	0.01%
2023/10/31	2.5	529.89	0	0.00	529.00	2.5	21,637	0.01%
2023/10/30	4.3	529.20	0.2	531.00	532.00	4.1	21,635	0.02%
2023/10/27	0.2	533.83	1	535.00	533.00	-0.8	21,549	0.00%
2023/10/26	9.4	532.00	1	535.00	531.00	8.4	21,691	0.04%
2023/10/25	1	546.02	0	0.00	544.00	1	21,530	0.00%
2023/10/24	2	542.52	0	545.00	544.00	2	21,458	0.01%
2023/10/23	2.2	546.46	1.3	546.04	544.00	0.9	21,430	0.00%
2023/10/20	0.2	551.29	7.9	552.31	556.00	-7.7	21,377	-0.04%
2023/10/19	0.1	545.13	1.4	545.02	546.00	-1.3	21,032	-0.01%
2023/10/18	2.1	541.12	0	0.00	540.00	2.1	21,428	0.01%
2023/10/17	1.1	551.77	4	550.39	551.00	-2.9	21,240	-0.01%
2023/10/16	0	544.97	0.2	544.85	545.00	-0.1	21,309	0.00%
2023/10/13	9	550.22	18.8	550.57	553.00	-9.8	21,326	-0.05%
2023/10/12	0.1	548.07	9.4	548.99	550.00	-9.2	21,037	-0.04%
2023/10/11	1.1	543.86	14.7	542.42	544.00	-13.6	20,854	-0.07%
2023/10/06	0.3	531.46	1.1	531.93	532.00	-0.8	20,500	0.00%
2023/10/05	2	526.99	1.2	527.01	528.00	0.9	20,505	0.00%
2023/10/04	2.4	520.52	0	0.00	520.00	2.4	20,386	0.01%
2023/10/03	0.2	530.78	0	0.00	529.00	0.2	20,221	0.00%
2023/10/02	1.1	530.14	1.3	532.92	533.00	-0.2	20,293	0.00%
2023/09/28	1.5	523.41	1	524.00	523.00	0.5	20,345	0.00%
2023/09/27	0.8	521.51	1	517.04	522.00	-0.2	20,265	0.00%
2023/09/26	4.4	520.26	2	520.50	519.00	2.4	20,271	0.01%
2023/09/25	4.1	525.03	2	527.00	525.00	2.1	20,079	0.01%
2023/09/22	5.7	522.99	2	522.50	522.00	3.7	20,171	0.02%
2023/09/21	13.6	528.61	0	531.00	527.00	13.6	19,970	0.07%
2023/09/20	6.7	536.26	0	0.00	535.00	6.7	19,742	0.03%
2023/09/19	16.2	539.03	0	0.00	538.00	16.2	19,690	0.08%
2023/09/18	11	542.40	0	0.00	540.00	11	19,827	0.06%
2023/09/15	1	548.14	8	555.12	558.00	-7	19,578	-0.04%
2023/09/14	0	549.00	6.3	547.45	550.00	-6.3	19,139	-0.03%
2023/09/13	3	543.01	0.2	544.11	541.00	2.8	19,092	0.01%
2023/09/12	0.5	537.91	0	545.00	544.00	0.5	19,458	0.00%
2023/09/11	5.7	537.13	1	536.07	536.00	4.6	19,647	0.02%
2023/09/08	2.1	537.22	0	0.00	539.00	2.1	19,796	0.01%
2023/09/07	10.9	543.82	0.1	547.00	542.00	10.8	20,476	0.05%
2023/09/06	2	550.54	2.2	552.65	550.00	-0.2	20,571	0.00%
2023/09/05	0	553.32	0.2	551.00	552.00	-0.2	20,653	0.00%
2023/09/04	0.2	552.19	0.1	554.94	557.00	0.1	20,834	0.00%
2023/09/01	0	549.00	0.1	550.00	548.00	0	21,135	0.00%
2023/08/31	0.4	551.19	1	551.00	549.00	-0.6	21,244	0.00%
2023/08/30	0	558.00	1.1	558.01	555.00	-1.1	20,850	-0.01%
2023/08/29	1.2	548.90	1	550.00	552.00	0.2	21,101	0.00%
2023/08/28	0.1	550.28	0	0.00	549.00	0.1	21,334	0.00%
2023/08/25	6.5	548.54	0	549.78	546.00	6.4	22,536	0.03%
2023/08/24	0.2	559.63	4.1	561.71	564.00	-4	22,803	-0.02%
2023/08/23	0	551.53	3.5	548.01	552.00	-3.5	23,325	-0.02%
2023/08/22	0.1	542.00	1	542.00	541.00	-0.9	24,576	0.00%
2023/08/21	2.6	536.29	3.1	536.45	537.00	-0.5	25,396	0.00%
2023/08/18	4.3	541.54	1	542.00	539.00	3.3	25,437	0.01%
2023/08/17	0.3	542.58	0	541.83	544.00	0.3	25,471	0.00%
2023/08/16	6.4	538.41	0	541.00	542.00	6.4	25,376	0.03%
2023/08/15	3.2	541.13	0	0.00	542.00	3.2	25,440	0.01%
2023/08/14	3.2	539.78	0.2	541.78	541.00	3	25,923	0.01%
2023/08/11	9.5	549.82	0	0.00	546.00	9.5	26,265	0.04%
2023/08/10	1.1	551.24	0.1	553.09	551.00	1	26,324	0.00%
2023/08/09	0	554.21	0	558.00	554.00	0	26,248	0.00%
2023/08/08	5.3	552.09	0	0.00	552.00	5.3	26,315	0.02%
2023/08/07	0.3	559.77	0.5	560.40	558.00	-0.2	26,222	0.00%
2023/08/04	4.4	554.81	0.1	556.00	554.00	4.3	26,296	0.02%
2023/08/02	2.5	560.02	0.2	560.00	561.00	2.3	26,129	0.01%
2023/08/01	0.6	566.83	1	567.00	567.00	-0.4	25,890	0.00%
2023/07/31	2.3	562.73	1.3	562.47	565.00	1	25,744	0.00%
2023/07/28	1	567.00	0.2	569.73	567.00	0.8	25,560	0.00%
2023/07/27	0.1	568.09	1	569.00	569.00	-0.9	25,440	0.00%
2023/07/26	3.3	566.28	1	569.00	566.00	2.3	25,492	0.01%
2023/07/25	0.1	568.46	3.2	568.23	569.00	-3.2	25,684	-0.01%
2023/07/24	1.1	560.02	0	0.00	558.00	1.1	25,850	0.00%
2023/07/21	11.8	560.86	6	558.33	560.00	5.8	25,950	0.02%
2023/07/20	5.1	580.02	1	582.00	579.00	4.1	25,786	0.02%
2023/07/19	2	583.96	1.2	586.65	581.00	0.9	25,816	0.00%
2023/07/18	2.4	581.65	1	585.00	581.00	1.4	25,858	0.01%
2023/07/17	0.1	587.77	1.2	588.00	591.00	-1.2	25,796	0.00%
2023/07/14	2	588.51	6	589.70	591.00	-3.9	25,918	-0.02%
2023/07/13	3	587.65	6.3	587.89	585.00	-3.3	25,786	-0.01%
2023/07/12	0	576.73	1.1	575.91	578.00	-1.1	25,606	0.00%
2023/07/11	0	575.00	2.3	572.79	577.00	-2.3	25,648	-0.01%
2023/07/10	0.2	567.85	0.5	567.61	565.00	-0.3	25,775	0.00%
2023/07/07	2.4	566.55	1	566.01	565.00	1.4	25,865	0.01%
2023/07/06	5.2	569.59	1.4	570.11	565.00	3.8	25,930	0.01%
2023/07/05	2.6	580.81	2.1	583.48	582.00	0.5	25,578	0.00%
2023/07/04	2.3	582.02	4	582.75	585.00	-1.7	25,472	-0.01%
2023/07/03	2.2	578.95	0	579.00	579.00	2.2	25,609	0.01%
2023/06/30	4.3	569.05	2	573.98	576.00	2.3	25,755	0.01%
2023/06/29	2.1	572.49	1.2	578.89	573.00	0.9	25,697	0.00%
2023/06/28	1.2	573.01	0	576.00	574.00	1.2	25,703	0.00%
2023/06/27	0	573.40	0	0.00	572.00	0	25,687	0.00%
2023/06/26	3.2	575.04	0	0.00	574.00	3.2	25,597	0.01%
2023/06/21	1	579.01	0	583.00	581.00	1	25,510	0.00%
2023/06/20	0.3	582.07	0.2	582.14	583.00	0.1	25,594	0.00%
2023/06/19	2.3	583.92	0.2	584.00	583.00	2.1	26,029	0.01%
2023/06/16	2.1	586.00	1	585.97	589.00	1.1	26,095	0.00%
2023/06/15	2.2	590.01	4.7	590.05	591.00	-2.5	25,657	-0.01%
2023/06/14	0.3	588.26	5	588.60	590.00	-4.8	25,753	-0.02%
2023/06/13	1.1	590.04	20	591.12	593.00	-18.9	25,726	-0.07%
2023/06/12	0	572.00	9.7	573.55	574.00	-9.7	25,178	-0.04%
2023/06/09	0.1	563.67	5.2	563.67	565.00	-5.1	25,079	-0.02%
2023/06/08	2.3	558.60	1.4	563.33	559.00	0.8	25,120	0.00%
2023/06/07	3	562.69	3.9	565.31	568.00	-0.9	25,136	0.00%
2023/06/06	0.1	558.56	3.1	559.98	560.00	-3	25,036	-0.01%
2023/06/05	3.2	556.30	0	0.00	555.00	3.2	25,107	0.01%
2023/06/02	2.3	560.68	5.3	561.85	562.00	-2.9	25,241	-0.01%
2023/06/01	2.2	551.05	0	0.00	551.00	2.2	25,103	0.01%
2023/05/31	1.3	557.76	3.1	554.08	558.00	-1.8	25,083	-0.01%
2023/05/30	0.2	564.03	5.6	565.85	566.00	-5.4	24,007	-0.02%
2023/05/29	1	565.98	1.4	567.01	568.00	-0.4	23,997	0.00%
2023/05/26	2.1	564.90	31.1	565.78	566.00	-29	23,782	-0.12%
2023/05/25	0	540.00	19.3	541.44	543.00	-19.3	22,609	-0.09%
2023/05/24	0	524.91	2	527.98	525.00	-2	21,955	-0.01%
2023/05/23	1	526.99	0	527.00	530.00	1	21,862	0.00%
2023/05/22	0.1	528.99	2.2	530.44	531.00	-2.1	21,870	-0.01%
2023/05/19	0	530.03	9.6	531.31	532.00	-9.6	22,050	-0.04%
2023/05/18	1	532.92	23.6	529.71	530.00	-22.6	22,015	-0.10%
2023/05/17	0.1	513.79	14.7	515.39	519.00	-14.6	22,326	-0.07%
2023/05/16	0.1	504.78	6.6	504.68	505.00	-6.5	22,000	-0.03%
2023/05/15	0	496.92	1	498.00	495.50	-1	22,027	0.00%
2023/05/12	3.1	500.34	0	503.00	496.00	3.1	22,278	0.01%
2023/05/11	3.1	500.34	0	503.00	499.00	3.1	22,285	0.01%
2023/05/10	3.1	501.36	0	504.00	503.00	3.1	22,646	0.01%
2023/05/09	0	506.33	3.4	508.71	510.00	-3.4	22,723	-0.02%
2023/05/08	0.1	503.83	4	506.00	504.00	-3.9	22,966	-0.02%
2023/05/05	1.1	500.00	2	499.50	500.00	-0.9	23,305	0.00%
2023/05/04	0	499.03	1.5	498.66	498.00	-1.5	23,897	-0.01%
2023/05/03	1.2	497.08	0.9	497.50	496.00	0.4	24,239	0.00%
2023/05/02	1.3	497.87	1	501.00	501.00	0.3	25,256	0.00%
2023/04/28	4.1	499.30	3.3	500.15	502.00	0.8	27,073	0.00%
2023/04/27	2.1	492.58	1.1	494.20	493.50	0.9	27,121	0.00%
2023/04/26	3.7	492.36	2.1	492.29	491.50	1.6	27,201	0.01%
2023/04/25	12.7	500.97	3	502.67	498.00	9.7	27,974	0.03%
2023/04/24	4.5	507.11	0.1	508.56	507.00	4.4	27,708	0.02%
2023/04/21	2.1	512.13	3	518.67	511.00	-0.9	27,776	0.00%
2023/04/20	0.2	511.35	1	514.00	513.00	-0.8	27,903	0.00%
2023/04/19	7.4	510.79	0.1	517.00	510.00	7.4	28,393	0.03%
2023/04/18	5.4	516.75	0.1	517.00	515.00	5.3	28,390	0.02%
2023/04/17	0.6	516.30	0.1	516.85	520.00	0.5	28,529	0.00%
2023/04/14	1.1	515.26	2.1	519.01	516.00	-1	28,605	0.00%
2023/04/13	8	514.13	1	516.97	510.00	6.9	28,552	0.02%
2023/04/12	1.6	518.55	2	519.50	520.00	-0.4	28,488	0.00%
2023/04/11	5.1	523.83	1	523.00	524.00	4.1	28,475	0.01%
2023/04/10	0.1	528.47	1.1	528.97	529.00	-1	28,640	0.00%
2023/04/07	0	531.00	0	0.00	531.00	0	28,687	0.00%
2023/04/06	0.1	529.59	1	527.00	530.00	-0.9	28,691	0.00%
2023/03/31	0.1	535.42	2	536.48	533.00	-2	28,682	-0.01%
2023/03/30	0	534.00	2.5	535.35	535.00	-2.5	28,524	-0.01%
2023/03/29	3	528.34	2.2	528.09	530.00	0.8	28,807	0.00%
2023/03/28	2.1	525.02	0.1	527.00	525.00	2	29,037	0.01%
2023/03/27	3	532.33	1	531.83	531.00	2	29,101	0.01%
2023/03/24	3.1	536.64	12.4	537.93	539.00	-9.3	29,626	-0.03%
2023/03/23	0.9	534.96	11.3	536.11	538.00	-10.4	29,664	-0.04%
2023/03/22	0	529.29	20.4	528.65	533.00	-20.3	29,729	-0.07%
2023/03/21	2.1	513.06	0.1	513.13	517.00	2	29,578	0.01%
2023/03/20	3.2	513.32	1	512.00	512.00	2.2	29,623	0.01%
2023/03/17	0.1	514.96	4.3	516.36	518.00	-4.2	29,857	-0.01%
2023/03/16	6.3	506.53	1.1	505.19	505.00	5.2	29,759	0.02%
2023/03/15	3.1	514.00	0	513.97	511.00	3	30,002	0.01%
2023/03/14	4.1	511.76	0.2	513.00	510.00	3.9	30,291	0.01%
2023/03/13	3.2	515.08	4	512.26	516.00	-0.8	30,423	0.00%
2023/03/10	8.7	512.67	0.3	513.99	513.00	8.4	30,537	0.03%
2023/03/09	1	524.00	5.2	524.99	522.00	-4.2	30,832	-0.01%
2023/03/08	2.2	519.12	0	520.00	521.00	2.2	31,424	0.01%
2023/03/07	0.3	520.36	11	523.18	524.00	-10.7	31,652	-0.03%
2023/03/06	1.1	519.09	1.4	521.67	521.00	-0.4	31,886	0.00%
2023/03/03	1.2	517.27	0	522.00	516.00	1.2	32,186	0.00%
2023/03/02	0.1	518.69	0.1	520.00	519.00	0	32,254	0.00%
2023/03/01	4.1	506.76	14.5	518.91	522.00	-10.4	32,536	-0.03%
2023/02/24	1.1	517.06	9.2	520.57	511.00	-8.1	32,498	-0.02%
2023/02/23	2	515.51	9.6	517.39	518.00	-7.6	32,298	-0.02%
2023/02/22	13.2	506.94	0.1	508.50	507.00	13.1	32,473	0.04%
2023/02/21	1.4	515.53	1.8	513.92	516.00	-0.3	32,815	0.00%
2023/02/20	1.2	518.81	0.2	518.93	517.00	1	34,018	0.00%
2023/02/17	7.8	518.70	0	0.00	518.00	7.8	35,571	0.02%
2023/02/16	0.3	527.36	3	528.00	528.00	-2.8	36,136	-0.01%
2023/02/15	14.2	525.60	1.6	527.38	525.00	12.7	36,969	0.03%
2023/02/14	1	543.98	7.4	544.60	545.00	-6.4	36,474	-0.02%
2023/02/13	1.1	539.02	0.1	540.09	541.00	1	36,980	0.00%
2023/02/10	0.6	542.05	4.9	543.90	545.00	-4.3	37,131	-0.01%
2023/02/09	0.1	536.83	3.4	539.10	540.00	-3.3	37,247	-0.01%
2023/02/08	0	538.00	4	537.43	540.00	-4	37,407	-0.01%
2023/02/07	3.5	523.13	0	525.00	523.00	3.4	37,484	0.01%
2023/02/06	5.9	528.86	0.1	530.00	526.00	5.8	37,468	0.02%
2023/02/03	0.3	538.78	6.3	539.80	542.00	-6	37,646	-0.02%
2023/02/02	0.1	538.24	14.2	539.47	540.00	-14.2	37,759	-0.04%
2023/02/01	2.1	528.33	12.6	525.20	530.00	-10.4	37,711	-0.03%
2023/01/31	9.3	526.45	3	523.40	522.00	6.3	37,910	0.02%
2023/01/30	0	537.43	28.5	539.03	543.00	-28.5	37,683	-0.08%
2023/01/17	2	502.98	1.1	502.70	503.00	0.9	36,883	0.00%
2023/01/16	1.2	503.93	23.8	504.37	505.00	-22.6	37,198	-0.06%
2023/01/13	4.1	500.97	17.6	502.31	500.00	-13.5	37,224	-0.04%
2023/01/12	0.1	485.45	10.1	486.64	486.50	-10	36,813	-0.03%
2023/01/11	3.1	484.00	0.9	483.92	484.50	2.2	37,236	0.01%
2023/01/10	0	483.97	6.7	484.35	486.00	-6.7	37,553	-0.02%
2023/01/09	0.1	476.01	17.2	473.07	481.00	-17	37,698	-0.05%
2023/01/06	0	457.75	0	0.00	458.50	0	37,829	0.00%
2023/01/05	0.2	457.38	1.2	456.96	458.50	-1	38,114	0.00%
2023/01/04	0.3	452.40	2	453.49	449.50	-1.7	38,613	0.00%
2023/01/03	1.2	444.87	2.1	450.46	453.00	-0.9	39,888	0.00%
2022/12/30	4.3	452.16	2	453.99	448.50	2.2	40,170	0.01%
2022/12/29	2.6	444.08	0.1	443.58	446.00	2.5	40,314	0.01%
2022/12/28	4	448.13	1	451.01	451.00	3	40,705	0.01%
2022/12/27	0	460.06	3	460.67	457.00	-3	40,835	-0.01%
2022/12/26	1.1	454.25	1	455.50	456.50	0.1	41,264	0.00%
2022/12/23	9.9	456.53	0	456.50	455.00	9.9	41,920	0.02%
2022/12/22	1.3	467.45	3.1	466.18	468.00	-1.8	42,189	0.00%
2022/12/21	5.4	459.47	1.1	459.23	459.00	4.3	42,527	0.01%
2022/12/20	12.3	460.28	0.1	464.41	457.50	12.1	42,340	0.03%
2022/12/19	2.3	466.66	1	469.00	466.50	1.3	42,359	0.00%
2022/12/16	18.9	468.27	2	469.49	471.00	16.9	42,503	0.04%
2022/12/15	1.1	479.36	2.1	479.52	480.50	-1	42,205	0.00%
2022/12/14	1.2	479.49	4.2	478.87	480.50	-3	42,204	-0.01%
2022/12/13	1.2	473.01	0	474.00	471.50	1.2	42,024	0.00%
2022/12/12	5.3	474.87	0	476.00	475.00	5.3	41,755	0.01%
2022/12/09	1.1	478.66	4.3	480.13	481.50	-3.2	42,057	-0.01%
2022/12/08	3.8	470.75	0	0.00	471.50	3.8	42,010	0.01%
2022/12/07	3.2	479.18	5	479.20	475.00	-1.8	41,933	0.00%
2022/12/06	7.8	481.23	0.5	485.82	478.00	7.3	41,599	0.02%
2022/12/05	10.2	491.17	1.5	495.79	489.00	8.7	41,283	0.02%
2022/12/02	4.2	496.46	2	495.24	492.50	2.2	41,276	0.01%
2022/12/01	2.1	504.77	5.8	504.89	498.50	-3.7	41,382	-0.01%
2022/11/30	4.2	485.62	3.1	488.44	490.00	1.1	40,964	0.00%
2022/11/29	6.3	476.82	0.1	475.00	487.00	6.2	40,277	0.02%
2022/11/28	10.3	484.67	13.8	482.35	480.50	-3.5	40,140	-0.01%
2022/11/25	10.3	496.92	16.2	497.24	498.00	-5.9	40,144	-0.01%
2022/11/24	0.1	494.36	2.3	494.94	496.00	-2.2	40,134	-0.01%
2022/11/23	6.1	492.99	14	492.64	492.00	-8	40,081	-0.02%
2022/11/22	3.4	489.79	10.8	488.54	491.00	-7.4	39,966	-0.02%
2022/11/21	4.8	485.35	15.5	482.29	482.00	-10.7	39,560	-0.03%
2022/11/18	3.5	490.55	8.7	489.96	487.00	-5.1	39,221	-0.01%
2022/11/17	5.3	479.64	13	480.38	485.00	-7.7	38,864	-0.02%
2022/11/16	17.7	487.13	14.4	488.14	487.00	3.3	38,432	0.01%
2022/11/15	5.7	479.55	34.2	474.14	480.00	-28.6	37,352	-0.08%
2022/11/14	10.2	444.90	2.4	449.29	445.00	7.8	35,699	0.02%
2022/11/11	0.3	440.80	83.1	437.38	441.50	-82.9	34,964	-0.24%
2022/11/10	8.9	408.82	6.2	409.81	407.50	2.7	34,084	0.01%
2022/11/09	18.9	412.65	21.9	410.85	417.00	-3	33,896	-0.01%
2022/11/08	1.1	396.20	3.3	397.65	399.00	-2.2	33,380	-0.01%
2022/11/07	2.2	390.12	10.1	390.69	390.00	-7.8	33,175	-0.02%
2022/11/04	2.2	380.93	1.1	381.65	382.00	1.2	32,981	0.00%
2022/11/03	18.6	384.64	0	385.78	384.00	18.6	32,855	0.06%
2022/11/02	3.4	391.19	4.1	394.23	395.00	-0.6	32,546	0.00%
2022/11/01	1.2	391.50	0.1	390.32	391.50	1.2	32,493	0.00%
2022/10/31	9	382.45	18.3	386.63	390.00	-9.3	32,349	-0.03%
2022/10/28	9.2	379.12	2.2	377.58	379.50	7	32,143	0.02%
2022/10/27	0.1	386.29	7.2	386.38	385.50	-7.1	31,934	-0.02%
2022/10/26	5.1	372.36	21.2	374.84	376.00	-16.1	31,837	-0.05%
2022/10/25	21.3	375.67	13.2	374.53	371.00	8.2	31,259	0.03%
2022/10/24	12.8	388.82	4.2	390.84	387.00	8.7	30,471	0.03%
2022/10/21	11.6	390.86	1	390.50	389.50	10.6	30,258	0.03%
2022/10/20	5.3	388.46	8.2	390.77	397.50	-2.9	29,946	-0.01%
2022/10/19	16.2	399.07	4	399.25	395.50	12.2	29,365	0.04%
2022/10/18	3.1	402.22	3.1	404.52	407.00	0	28,847	0.00%
2022/10/17	12.6	399.24	0.1	399.78	397.00	12.6	28,600	0.04%
2022/10/14	1.3	412.16	19.3	413.31	412.00	-18	28,282	-0.06%
2022/10/13	10.3	398.46	1.1	401.94	395.00	9.2	27,964	0.03%
2022/10/12	10.4	397.86	3.1	398.23	397.50	7.3	27,663	0.03%
2022/10/11	70.1	405.03	10.1	403.35	401.50	60	27,423	0.22%
2022/10/07	6.5	442.62	4	437.88	438.00	2.5	26,691	0.01%
2022/10/06	1.1	449.12	4.1	449.59	451.00	-3.1	26,693	-0.01%
2022/10/05	0.1	446.52	12.4	445.99	445.00	-12.3	26,921	-0.05%
2022/10/04	0.5	429.39	0.1	429.73	429.00	0.4	26,530	0.00%
2022/10/03	14.3	418.91	7	420.09	417.00	7.3	26,223	0.03%
2022/09/30	12.3	424.88	1.8	425.72	422.00	10.5	26,254	0.04%
2022/09/29	5.2	435.55	1	437.03	435.00	4.2	26,253	0.02%
2022/09/28	9.9	442.29	6.4	440.55	438.00	3.5	26,244	0.01%
2022/09/27	2.5	448.35	2.1	449.50	448.00	0.4	26,506	0.00%
2022/09/26	7.8	446.26	7.3	447.85	446.50	0.5	26,962	0.00%
2022/09/23	17.2	458.12	2	457.28	455.00	15.2	27,451	0.06%
2022/09/22	19.7	461.08	4	463.13	464.50	15.6	27,727	0.06%
2022/09/21	0.2	472.62	1	473.50	471.00	-0.8	27,741	0.00%
2022/09/20	2.4	476.07	2.2	475.61	476.50	0.2	27,593	0.00%
2022/09/19	5.2	468.22	1	467.04	467.00	4.2	27,894	0.02%
2022/09/16	14.6	470.56	3	470.68	472.00	11.6	28,073	0.04%
2022/09/15	5.5	478.08	0	478.50	476.50	5.5	28,147	0.02%
2022/09/14	16.2	480.38	1	480.53	480.00	15.2	28,278	0.05%
2022/09/13	0.1	493.25	2.1	493.01	493.00	-2	28,455	-0.01%
2022/09/12	0.4	488.92	32.2	490.39	486.50	-31.8	28,749	-0.11%
2022/09/08	4.3	473.78	1	473.50	475.00	3.3	29,113	0.01%
2022/09/07	37	473.85	1	474.00	472.50	36	29,096	0.12%
2022/09/06	1.2	488.54	1	489.99	489.00	0.2	29,112	0.00%
2022/09/05	1.2	485.21	0.1	487.50	486.00	1.1	29,439	0.00%
2022/09/02	5.1	486.96	1.1	487.02	485.00	4	29,720	0.01%
2022/09/01	6.6	492.68	2	491.54	490.50	4.6	29,578	0.02%
2022/08/31	2.1	492.38	3	497.98	505.00	-1	29,198	0.00%
2022/08/30	9.4	497.83	0	499.00	496.00	9.4	28,856	0.03%
2022/08/29	12.9	497.29	1	501.00	498.50	11.9	28,778	0.04%
2022/08/26	0.1	511.30	1	513.98	512.00	-1	28,629	0.00%
2022/08/25	1.1	508.96	1	509.00	508.00	0.1	28,769	0.00%
2022/08/24	5.1	505.00	0	0.00	503.00	5.1	29,098	0.02%
2022/08/23	3.5	504.12	1	503.00	504.00	2.5	30,061	0.01%
2022/08/22	2.4	511.62	0.2	512.32	510.00	2.2	30,315	0.01%
2022/08/19	0	521.19	4.1	520.02	519.00	-4.1	30,432	-0.01%
2022/08/18	2.2	519.55	13	520.00	520.00	-10.9	30,670	-0.04%
2022/08/17	1	524.01	3	524.00	527.00	-2	30,742	-0.01%
2022/08/16	0.1	524.08	5.1	524.59	525.00	-5	30,586	-0.02%
2022/08/15	3.1	521.70	9.5	522.42	523.00	-6.4	30,524	-0.02%
2022/08/12	0.1	515.05	4.1	516.23	517.00	-4	30,547	-0.01%
2022/08/11	2.2	512.45	18.3	512.00	514.00	-16	30,704	-0.05%
2022/08/10	8.3	501.63	7	501.00	500.00	1.3	30,818	0.00%
2022/08/09	8.2	505.44	0.1	510.07	510.00	8	30,879	0.03%
2022/08/08	2.1	511.06	2	510.02	512.00	0.1	30,879	0.00%
2022/08/05	1.1	511.09	43.6	515.00	516.00	-42.5	31,041	-0.14%
2022/08/04	2	499.48	4.1	499.42	500.00	-2.1	31,033	-0.01%
2022/08/03	0.1	496.88	4.4	495.83	501.00	-4.2	31,051	-0.01%
2022/08/02	41.4	490.92	12	491.88	492.00	29.4	31,285	0.09%
2022/08/01	3.3	502.71	0	502.00	504.00	3.2	31,013	0.01%
2022/07/29	0	506.89	0.4	507.95	509.00	-0.4	31,151	0.00%
2022/07/28	0.1	504.67	3.6	505.16	501.00	-3.5	31,006	-0.01%
2022/07/27	0.1	494.21	1.1	497.14	502.00	-1	30,718	0.00%
2022/07/26	0.2	494.66	2	498.00	495.00	-1.8	30,869	-0.01%
2022/07/25	0.1	499.97	1.1	500.00	499.50	-1	31,179	0.00%
2022/07/22	1.3	502.79	3.4	503.05	503.00	-2.1	31,681	-0.01%
2022/07/21	0	499.34	3.3	499.03	501.00	-3.2	32,190	-0.01%
2022/07/20	1.4	498.77	4.5	499.55	495.00	-3.1	32,415	-0.01%
2022/07/19	1.3	490.09	5.1	489.81	491.00	-3.8	32,545	-0.01%
2022/07/18	4.5	491.53	5.1	493.01	495.50	-0.7	32,701	0.00%
2022/07/15	2.2	484.94	5.8	486.99	492.50	-3.6	32,356	-0.01%
2022/07/14	0.3	473.45	4	472.02	475.00	-3.8	31,952	-0.01%
2022/07/13	4.3	470.63	5.3	470.70	470.50	-1	31,697	0.00%
2022/07/12	2.2	452.90	1.1	454.96	449.50	1.2	31,226	0.00%
2022/07/11	2.5	462.37	2.4	463.32	462.00	0.1	31,311	0.00%
2022/07/08	11.2	468.73	5.6	464.70	467.00	5.6	31,263	0.02%
2022/07/07	0.2	456.61	18	451.32	457.50	-17.8	31,229	-0.06%
2022/07/06	10.2	439.03	5.1	441.69	435.50	5.1	30,937	0.02%
2022/07/05	4.9	437.74	5.9	443.22	446.00	-1.1	30,873	0.00%
2022/07/04	8.9	444.61	12.3	445.12	440.00	-3.4	30,506	-0.01%
2022/07/01	18.8	463.73	8.2	461.02	453.50	10.6	30,347	0.03%
2022/06/30	10.2	479.57	4.2	479.36	476.00	6	29,946	0.02%
2022/06/29	2.7	493.42	1.2	497.85	491.00	1.5	29,671	0.01%
2022/06/28	1.1	498.04	0.1	499.25	497.50	1	29,540	0.00%
2022/06/27	0.1	501.08	7.2	502.47	498.50	-7.1	29,972	-0.02%
2022/06/24	1.5	487.56	2.4	490.42	486.50	-1	29,589	0.00%
2022/06/23	10.7	488.06	3.4	486.41	485.50	7.3	29,563	0.02%
2022/06/22	5.3	496.84	1.1	494.60	494.50	4.3	29,273	0.01%
2022/06/21	2.2	500.33	4	502.51	505.00	-1.8	29,091	-0.01%
2022/06/20	8.3	497.31	0	0.00	498.00	8.3	28,969	0.03%
2022/06/17	13	501.41	4.1	501.02	501.00	9	28,737	0.03%
2022/06/16	4.3	512.43	3.3	513.03	508.00	0.9	28,369	0.00%
2022/06/15	8.5	510.31	0.2	512.16	509.00	8.3	28,692	0.03%
2022/06/14	26.3	509.08	1.1	509.29	513.00	25.3	29,113	0.09%
2022/06/13	14.3	516.73	0.2	518.48	516.00	14.1	29,231	0.05%
2022/06/10	4.4	530.93	0.1	532.77	530.00	4.3	29,915	0.01%
2022/06/09	0.3	540.19	0.1	541.00	541.00	0.3	30,121	0.00%
2022/06/08	0.1	543.26	1	544.00	544.00	-0.9	30,495	0.00%
2022/06/07	0.7	534.23	1	537.96	535.00	-0.3	30,939	0.00%
2022/06/06	1.2	540.50	1.2	542.97	540.00	0	31,482	0.00%
2022/06/02	2.3	540.28	0.1	544.00	540.00	2.2	32,503	0.01%
2022/06/01	1.3	549.59	2.3	550.19	549.00	-1	33,586	0.00%
2022/05/31	2	544.07	3.2	549.79	560.00	-1.1	34,031	0.00%
2022/05/30	1.1	538.23	15.5	540.15	547.00	-14.5	33,392	-0.04%
2022/05/27	0	527.79	8.1	526.13	530.00	-8	33,493	-0.02%
2022/05/26	5.6	517.33	1.2	522.28	514.00	4.5	34,140	0.01%
2022/05/25	1.5	522.73	4.3	525.23	524.00	-2.7	35,151	-0.01%
2022/05/24	2.3	523.98	0.2	528.18	520.00	2.1	36,006	0.01%
2022/05/23	1	528.04	3	530.67	528.00	-2	36,242	-0.01%
2022/05/20	1.3	526.73	4.3	529.04	530.00	-3	36,525	-0.01%
2022/05/19	15.5	522.79	11.1	522.09	522.00	4.4	36,544	0.01%
2022/05/18	0.3	537.31	1.3	539.02	538.00	-1	36,409	0.00%
2022/05/17	3.6	527.43	9	526.66	530.00	-5.3	36,201	-0.01%
2022/05/16	0.2	521.40	1.1	520.07	520.00	-0.8	36,213	0.00%
2022/05/13	6.1	507.91	3.1	509.06	511.00	3	36,226	0.01%
2022/05/12	8.9	512.46	0.3	507.00	505.00	8.6	36,205	0.02%
2022/05/11	1.5	521.68	2.1	520.65	521.00	-0.5	36,111	0.00%
2022/05/10	18.5	507.08	3.4	513.06	518.00	15.1	36,236	0.04%
2022/05/09	3.8	522.31	1.1	521.05	520.00	2.7	36,043	0.01%
2022/05/06	1.5	529.97	2	529.50	528.00	-0.5	36,311	0.00%
2022/05/05	0.1	541.86	0.1	542.00	542.00	0.1	36,719	0.00%
2022/05/04	0.1	534.46	0	535.60	534.00	0.1	36,878	0.00%
2022/05/03	0.6	535.92	0.9	537.44	531.00	-0.3	37,474	0.00%
2022/04/29	1.3	536.43	4.8	542.90	538.00	-3.5	37,822	-0.01%
2022/04/28	6.5	527.77	2	529.50	531.00	4.5	38,037	0.01%
2022/04/27	14.5	529.72	4.7	530.68	526.00	9.8	38,056	0.03%
2022/04/26	4	546.50	0.1	546.72	546.00	3.9	37,799	0.01%
2022/04/25	24.3	548.09	3.5	548.86	547.00	20.8	37,929	0.05%
2022/04/22	3.8	558.25	1	558.00	558.00	2.8	38,201	0.01%
2022/04/21	2.3	566.08	0.1	569.05	565.00	2.2	39,298	0.01%
2022/04/20	4.5	566.43	1	567.03	570.00	3.5	39,626	0.01%
2022/04/19	0.2	565.99	1	565.00	565.00	-0.8	39,813	0.00%
2022/04/18	3.3	561.23	0.8	562.57	561.00	2.6	40,089	0.01%
2022/04/15	17.8	562.99	0	0.00	562.00	17.8	40,464	0.04%
2022/04/14	1.1	573.25	4.1	576.25	573.00	-2.9	40,632	-0.01%
2022/04/13	3	573.45	7.2	572.90	573.00	-4.2	41,201	-0.01%
2022/04/12	5.3	557.10	2	554.00	557.00	3.3	41,763	0.01%
2022/04/11	12.3	561.63	0	0.00	558.00	12.3	42,575	0.03%
2022/04/08	9	567.16	2	567.00	567.00	7	43,114	0.02%
2022/04/07	17.2	569.88	2.1	570.00	566.00	15.1	42,975	0.04%
2022/04/06	9	576.92	2.2	579.07	578.00	6.8	42,670	0.02%
2022/04/01	6.3	585.58	1	585.08	589.00	5.3	42,608	0.01%
2022/03/31	0	596.00	2.6	595.20	597.00	-2.5	42,383	-0.01%
2022/03/30	4.1	598.99	12.2	598.76	600.00	-8.1	42,190	-0.02%
2022/03/29	1.1	586.10	8.2	586.88	589.00	-7.1	41,780	-0.02%
2022/03/28	1	584.59	0.2	584.36	584.00	0.8	41,696	0.00%
2022/03/25	3.2	596.87	7.5	596.73	598.00	-4.3	41,541	-0.01%
2022/03/24	0.5	590.98	1.4	590.00	591.00	-0.8	41,462	0.00%
2022/03/23	1.2	588.98	3.6	588.62	590.00	-2.4	41,530	-0.01%
2022/03/22	0.2	583.37	2	580.50	583.00	-1.8	41,462	0.00%
2022/03/21	1.3	586.05	6.2	585.86	586.00	-4.9	41,489	-0.01%
2022/03/18	3.8	578.11	2.1	582.00	581.00	1.7	41,509	0.00%
2022/03/17	0.4	580.71	13.2	578.92	582.00	-12.8	41,034	-0.03%
2022/03/16	12.9	556.86	1.3	561.60	558.00	11.6	40,193	0.03%
2022/03/15	40.1	559.59	2	559.00	558.00	38.1	39,654	0.10%
2022/03/14	4.9	573.94	0.1	574.00	572.00	4.9	38,771	0.01%
2022/03/11	12.7	577.82	2	577.00	575.00	10.7	38,519	0.03%
2022/03/10	10.2	586.64	9.3	587.24	587.00	0.9	38,267	0.00%
2022/03/09	19.2	568.84	2	570.50	568.00	17.2	37,892	0.05%
2022/03/08	22.8	565.58	14.1	565.78	563.00	8.7	37,776	0.02%
2022/03/07	37.3	577.69	17	576.06	576.00	20.3	36,818	0.06%
2022/03/04	24.2	594.97	4	595.75	595.00	20.2	36,413	0.06%
2022/03/03	8.4	602.53	2	603.00	602.00	6.4	35,872	0.02%
2022/03/02	12.8	601.61	1	601.00	601.00	11.8	35,752	0.03%
2022/03/01	14.4	603.45	3.1	606.37	604.00	11.4	35,275	0.03%
2022/02/25	30.2	604.96	2	605.00	604.00	28.2	34,503	0.08%
2022/02/24	27	612.46	5.1	611.53	604.00	21.9	33,345	0.07%
2022/02/23	4.5	625.15	7	625.29	625.00	-2.5	32,459	-0.01%
2022/02/22	18.2	626.98	2.2	626.67	627.00	16.1	32,519	0.05%
2022/02/21	2.7	632.85	0	0.00	632.00	2.7	32,286	0.01%
2022/02/18	5	637.61	2.2	637.25	637.00	2.9	32,218	0.01%
2022/02/17	0	644.30	1	643.00	645.00	-1	32,220	0.00%
2022/02/16	1	644.02	4.1	643.78	646.00	-3.1	32,177	-0.01%
2022/02/15	9.3	634.80	0	0.00	633.00	9.3	32,021	0.03%
2022/02/14	4.4	636.88	17	636.12	637.00	-12.6	31,963	-0.04%
2022/02/11	2	642.06	2.2	649.67	650.00	-0.1	31,766	0.00%
2022/02/10	1.1	643.61	12.4	644.19	649.00	-11.3	31,980	-0.04%
2022/02/09	7.6	633.49	1	634.00	633.00	6.6	31,733	0.02%
2022/02/08	6.6	635.81	4.1	634.09	628.00	2.4	31,787	0.01%
2022/02/07	4.2	637.97	0.2	638.50	635.00	4	31,425	0.01%
2022/01/26	7.6	636.45	5.3	638.27	636.00	2.3	30,649	0.01%
2022/01/25	15.7	641.00	2.2	640.76	641.00	13.5	30,403	0.04%
2022/01/24	1.6	650.50	4.4	649.96	653.00	-2.8	29,800	-0.01%
2022/01/21	24.7	640.88	8.2	642.53	641.00	16.5	29,444	0.06%
2022/01/20	12.2	650.61	2.2	651.89	651.00	10	28,894	0.03%
2022/01/19	6	654.83	6.2	652.92	654.00	-0.2	28,369	0.00%
2022/01/18	17.9	670.87	1	663.00	662.00	16.9	28,030	0.06%
2022/01/17	3.1	683.03	13.4	684.32	683.00	-10.3	27,585	-0.04%
2022/01/14	8.3	669.53	28.1	669.74	672.00	-19.7	26,825	-0.07%
2022/01/13	2	657.00	6.8	659.15	661.00	-4.8	25,511	-0.02%
2022/01/12	1	654.00	6.9	656.39	660.00	-5.9	25,150	-0.02%
2022/01/11	2.1	640.25	12.3	648.55	651.00	-10.2	24,793	-0.04%
2022/01/10	2.7	634.57	4.5	640.84	643.00	-1.7	24,559	-0.01%
2022/01/07	13.8	636.27	0.1	638.33	634.00	13.7	24,807	0.06%
2022/01/06	16.6	638.60	1.6	638.55	644.00	15	24,402	0.06%
2022/01/05	4.2	659.62	7.8	655.86	650.00	-3.6	23,830	-0.02%
2022/01/04	4.4	649.29	30.5	650.85	656.00	-26.1	23,113	-0.11%
2022/01/03	2.3	629.98	49.6	627.76	631.00	-47.3	22,096	-0.21%
2021/12/30	0	616.33	0.2	615.25	615.00	-0.2	21,411	0.00%
2021/12/29	1	616.95	8.9	617.14	616.00	-7.8	21,625	-0.04%
2021/12/28	0	614.00	8.8	613.95	615.00	-8.8	21,780	-0.04%
2021/12/27	0.4	606.29	1.2	608.81	606.00	-0.9	21,565	0.00%
2021/12/24	0	604.52	5.5	607.09	604.00	-5.5	21,905	-0.03%
2021/12/23	1	606.89	7.2	604.71	606.00	-6.2	22,229	-0.03%
2021/12/22	0	599.91	2	598.51	600.00	-2	22,772	-0.01%
2021/12/21	5.3	597.65	0	0.00	597.00	5.3	22,887	0.02%
2021/12/20	5.1	600.00	1	599.00	598.00	4.1	22,928	0.02%
2021/12/17	2.2	601.30	2.1	603.43	607.00	0.1	22,850	0.00%
2021/12/16	0	603.88	2	604.00	605.00	-2	22,810	-0.01%
2021/12/15	4	598.02	0	0.00	600.00	4	23,123	0.02%
2021/12/14	8.6	597.83	10.8	597.78	599.00	-2.3	23,438	-0.01%
2021/12/13	5.2	604.21	0	0.00	601.00	5.2	23,437	0.02%
2021/12/10	0	604.74	0.1	605.00	605.00	0	23,532	0.00%
2021/12/09	1.3	603.87	1.3	605.36	608.00	0	23,598	0.00%
2021/12/08	6.8	612.91	6	608.83	602.00	0.8	23,667	0.00%
2021/12/07	4.1	599.58	0	0.00	607.00	4.1	23,591	0.02%
2021/12/06	11.2	601.13	0	604.62	600.00	11.2	23,593	0.05%
2021/12/03	7.1	608.31	3	609.67	608.00	4.1	23,830	0.02%
2021/12/02	9	606.56	24.5	612.29	615.00	-15.5	23,887	-0.06%
2021/12/01	0.5	595.74	0	0.00	600.00	0.5	24,062	0.00%
2021/11/30	5.3	592.41	0.1	599.00	596.00	5.2	24,563	0.02%
2021/11/29	3.1	594.74	1.1	596.73	593.00	2	23,931	0.01%
2021/11/26	15	595.55	0	0.00	596.00	15	24,042	0.06%
2021/11/25	2.1	602.52	0.1	604.00	603.00	2	24,477	0.01%
2021/11/24	6.6	603.26	0	0.00	603.00	6.6	24,888	0.03%
2021/11/23	1.1	611.06	2.4	612.71	612.00	-1.3	24,999	-0.01%
2021/11/22	1.1	617.78	2.1	616.00	615.00	-1	25,405	0.00%
2021/11/19	5	620.17	2.5	620.03	618.00	2.5	25,525	0.01%
2021/11/18	6	610.00	3.5	609.74	613.00	2.6	25,347	0.01%
2021/11/17	2	609.50	1.6	610.77	610.00	0.4	25,574	0.00%
2021/11/16	0	609.00	1.3	610.77	610.00	-1.3	26,005	0.00%
2021/11/15	0	607.23	2	610.00	608.00	-2	26,303	-0.01%
2021/11/12	3	604.67	5.3	604.57	604.00	-2.2	26,772	-0.01%
2021/11/11	0.1	603.50	1.7	604.97	606.00	-1.5	27,033	-0.01%
2021/11/10	0.1	609.15	0.1	611.00	612.00	-0.1	27,047	0.00%
2021/11/09	3	614.66	10.3	613.35	611.00	-7.3	27,155	-0.03%
2021/11/08	0	600.00	10	600.10	602.00	-10	26,754	-0.04%
2021/11/05	3	597.00	11.4	598.40	600.00	-8.4	26,758	-0.03%
2021/11/04	9.1	587.35	0.3	588.00	587.00	8.8	26,490	0.03%
2021/11/03	0.1	593.00	2	594.00	592.00	-1.9	26,481	-0.01%
2021/11/02	0.1	591.38	0	0.00	592.00	0.1	26,538	0.00%
2021/11/01	2.1	590.98	2	591.50	590.00	0.1	26,537	0.00%
2021/10/29	3.2	590.69	0.1	592.00	590.00	3.1	26,607	0.01%
2021/10/28	2.1	593.03	0	595.00	595.00	2.1	26,557	0.01%
2021/10/27	0.1	596.22	0	0.00	599.00	0.1	26,672	0.00%
2021/10/26	0.1	595.89	1	598.94	599.00	-1	26,739	0.00%
2021/10/25	2.2	592.08	0.1	595.00	593.00	2.2	26,792	0.01%
2021/10/22	0	598.33	3.3	598.28	600.00	-3.3	27,115	-0.01%
2021/10/21	3.1	600.94	1.3	598.77	596.00	1.8	27,178	0.01%
2021/10/20	0	598.57	0	597.00	598.00	0	27,268	0.00%
2021/10/19	0.1	598.00	4	599.99	600.00	-4	27,250	-0.01%
2021/10/18	1.2	597.78	5.2	598.49	590.00	-4	27,394	-0.01%
2021/10/15	1.2	596.29	22.5	595.83	600.00	-21.3	27,505	-0.08%
2021/10/14	0	575.00	0.1	576.07	573.00	0	26,875	0.00%
2021/10/13	1.2	571.15	4.1	570.78	571.00	-2.9	27,320	-0.01%
2021/10/12	4.7	566.93	1	571.00	575.00	3.7	27,970	0.01%
2021/10/08	1.2	574.39	2.2	575.91	575.00	-1	27,894	0.00%
2021/10/07	2.1	577.16	3.1	578.07	580.00	-1	28,229	0.00%
2021/10/06	4.7	567.31	0.2	570.84	571.00	4.4	28,639	0.02%
2021/10/05	10.1	564.48	2	570.00	572.00	8.1	28,619	0.03%
2021/10/04	3.3	571.33	26	571.00	572.00	-22.7	28,539	-0.08%
2021/10/01	9	572.34	1.1	572.24	574.00	7.9	28,542	0.03%
2021/09/30	4.4	577.77	1.2	580.69	580.00	3.2	28,214	0.01%
2021/09/29	20.3	579.68	1	580.00	580.00	19.3	27,922	0.07%
2021/09/28	3	593.34	1	594.00	594.00	2	27,582	0.01%
2021/09/27	4.1	595.08	1	599.00	602.00	3.1	27,608	0.01%
2021/09/24	2	597.96	1	597.92	598.00	1	27,588	0.00%
2021/09/23	3.2	590.68	3	590.33	588.00	0.2	27,724	0.00%
2021/09/22	9.2	586.58	0	0.00	586.00	9.2	27,840	0.03%
2021/09/17	2.4	601.20	0	0.00	600.00	2.4	27,413	0.01%
2021/09/16	6.2	601.23	0.1	601.00	600.00	6.1	27,048	0.02%
2021/09/15	3.3	608.81	1	610.00	607.00	2.3	26,949	0.01%
2021/09/14	3.1	614.03	0	0.00	613.00	3.1	27,131	0.01%
2021/09/13	6	615.51	0	615.71	615.00	6	27,354	0.02%
2021/09/10	0	620.86	5	620.00	622.00	-5	27,838	-0.02%
2021/09/09	0	616.65	0.1	615.67	619.00	0	28,111	0.00%
2021/09/08	5.7	618.93	12.1	619.06	619.00	-6.4	28,180	-0.02%
2021/09/07	1.3	631.41	1	624.94	623.00	0.3	27,980	0.00%
2021/09/06	3.6	629.65	10.3	629.29	631.00	-6.7	27,971	-0.02%
2021/09/03	0.1	615.65	21.7	617.56	620.00	-21.6	27,449	-0.08%
2021/09/02	2.1	607.57	5.4	613.80	607.00	-3.3	27,066	-0.01%
2021/09/01	0	610.83	2.9	612.01	613.00	-2.9	26,999	-0.01%
2021/08/31	0	601.67	27.3	605.38	614.00	-27.3	26,721	-0.10%
2021/08/30	0	601.39	10.6	601.88	605.00	-10.6	26,128	-0.04%
2021/08/27	1	597.99	14.7	598.79	599.00	-13.7	25,782	-0.05%
2021/08/26	3	596.62	9.2	595.30	594.00	-6.1	25,682	-0.02%
2021/08/25	1.1	583.02	5.2	583.30	585.00	-4.2	25,316	-0.02%
2021/08/24	0	573.50	2.1	573.05	572.00	-2.1	25,155	-0.01%
2021/08/23	1.2	567.98	19.1	565.39	566.00	-17.9	25,251	-0.07%
2021/08/20	13.9	555.49	12.1	557.13	552.00	1.8	25,175	0.01%
2021/08/19	20.2	562.47	2.1	562.02	559.00	18.2	25,451	0.07%
2021/08/18	14	570.12	0	0.00	574.00	14	25,116	0.06%
2021/08/17	1.2	578.54	0.1	580.00	580.00	1.2	24,938	0.00%
2021/08/16	0.1	582.74	1.1	581.00	584.00	-0.9	24,674	0.00%
2021/08/13	6.2	580.51	2	580.00	581.00	4.2	24,808	0.02%
2021/08/12	3	585.01	0.4	586.00	586.00	2.6	24,928	0.01%
2021/08/11	4.3	587.36	3	587.00	590.00	1.3	25,152	0.01%
2021/08/10	0.1	589.19	4.1	591.76	591.00	-4	25,546	-0.02%
2021/08/09	0.2	590.46	0.1	590.33	595.00	0.1	26,196	0.00%
2021/08/06	3.1	590.00	0	0.00	591.00	3.1	26,530	0.01%
2021/08/05	1	595.98	2.4	595.46	596.00	-1.4	27,414	-0.01%
2021/08/04	1	595.00	10.7	596.67	596.00	-9.6	29,354	-0.03%
2021/08/03	0	592.55	20.3	591.16	594.00	-20.3	30,002	-0.07%
2021/08/02	1.1	587.29	7	587.58	590.00	-5.9	29,962	-0.02%
2021/07/30	3	580.34	0	0.00	580.00	3	30,038	0.01%
2021/07/29	3.1	578.74	0	583.00	583.00	3.1	30,233	0.01%
2021/07/28	9.4	575.16	13.1	575.77	579.00	-3.7	30,333	-0.01%
2021/07/27	6.2	581.17	1.2	581.96	580.00	5	30,401	0.02%
2021/07/26	6.4	581.87	2	582.00	580.00	4.4	30,799	0.01%
2021/07/23	7.1	584.74	0	586.00	585.00	7.1	30,969	0.02%
2021/07/22	4	588.03	10	591.30	591.00	-6	31,114	-0.02%
2021/07/21	4.4	583.31	1	584.98	585.00	3.4	31,118	0.01%
2021/07/20	8.6	581.13	0.5	584.00	581.00	8.1	31,202	0.03%
2021/07/19	17.6	580.61	1.2	582.33	582.00	16.4	31,407	0.05%
2021/07/16	32.1	590.47	8.5	588.59	589.00	23.6	31,294	0.08%
2021/07/15	0.3	610.48	13.3	613.03	614.00	-13	30,968	-0.04%
2021/07/14	6.5	609.45	16.3	611.65	613.00	-9.8	31,179	-0.03%
2021/07/13	2.1	602.62	17.3	604.17	607.00	-15.2	30,943	-0.05%
2021/07/12	1.7	594.61	9.6	594.92	593.00	-7.8	30,876	-0.03%
2021/07/09	14.5	581.39	2	584.00	584.00	12.5	30,911	0.04%
2021/07/08	5.3	589.24	1.1	588.10	588.00	4.2	30,928	0.01%
2021/07/07	0.1	590.92	3.4	591.26	594.00	-3.3	31,008	-0.01%
2021/07/06	3.1	594.89	6.2	594.87	592.00	-3.1	31,101	-0.01%
2021/07/05	1.2	594.00	2.3	594.91	591.00	-1.1	31,340	0.00%
2021/07/02	3.9	588.60	0.1	590.00	588.00	3.8	31,258	0.01%
2021/07/01	0.4	593.31	6.2	595.88	593.00	-5.9	31,362	-0.02%
2021/06/30	0.3	595.67	3.3	597.86	595.00	-3	31,667	-0.01%
2021/06/29	0.1	592.56	2	596.00	595.00	-1.9	31,970	-0.01%
2021/06/28	1.2	586.36	2.7	588.09	590.00	-1.5	32,137	0.00%
2021/06/25	1.1	593.81	2	594.00	591.00	-0.9	32,438	0.00%
2021/06/24	6.2	590.21	0	0.00	590.00	6.2	32,754	0.02%
2021/06/23	2.3	588.83	14.9	592.60	595.00	-12.6	33,092	-0.04%
2021/06/22	13	580.98	1	581.00	578.00	12	33,647	0.04%
2021/06/21	28.2	585.74	2	583.00	583.00	26.2	34,968	0.07%
2021/06/18	1.2	603.05	1.3	606.89	603.00	-0.2	34,720	0.00%
2021/06/17	2.2	598.81	2.1	605.88	606.00	0.1	34,743	0.00%
2021/06/16	2.3	605.14	4.4	607.37	605.00	-2.1	35,540	-0.01%
2021/06/15	1.2	607.75	16.5	607.51	609.00	-15.3	35,598	-0.04%
2021/06/11	4.2	600.94	10.1	602.08	602.00	-5.9	35,823	-0.02%
2021/06/10	8.2	594.95	6.1	595.67	599.00	2.1	36,035	0.01%
2021/06/09	6.8	583.71	1	586.00	586.00	5.8	36,016	0.02%
2021/06/08	4.4	591.21	0	594.00	589.00	4.4	36,234	0.01%
2021/06/07	7.4	588.47	1	593.99	592.00	6.4	36,918	0.02%
2021/06/04	3.1	591.11	3	593.01	595.00	0.1	37,301	0.00%
2021/06/03	0	597.42	7	598.00	596.00	-7	38,183	-0.02%
2021/06/02	5.2	594.07	1.2	595.92	595.00	4	38,551	0.01%
2021/06/01	1.1	596.95	1.6	597.55	598.00	-0.5	39,517	0.00%
2021/05/31	0.1	594.90	8.8	593.07	597.00	-8.6	40,346	-0.02%
2021/05/28	1.2	587.25	6.1	588.44	590.00	-5	40,639	-0.01%
2021/05/27	8.3	578.19	2	580.02	582.00	6.2	41,053	0.02%
2021/05/26	0.1	583.83	1.1	584.89	585.00	-1	41,879	0.00%
2021/05/25	1.1	577.46	10.1	578.87	583.00	-9	42,287	-0.02%
2021/05/24	1.2	569.21	1	570.00	568.00	0.2	42,837	0.00%
2021/05/21	1.7	569.29	5.4	573.14	573.00	-3.7	43,410	-0.01%
2021/05/20	9.3	562.76	8.1	564.98	567.00	1.2	43,561	0.00%
2021/05/19	2.1	566.18	5.2	568.27	567.00	-3.1	43,903	-0.01%
2021/05/18	6.5	568.77	16.4	565.25	572.00	-9.9	44,304	-0.02%
2021/05/17	7.6	547.40	9.7	549.60	549.00	-2	45,369	0.00%
2021/05/14	6.3	555.32	24.6	556.43	557.00	-18.3	45,319	-0.04%
2021/05/13	28.9	549.69	21	554.46	547.00	7.9	45,467	0.02%
2021/05/12	29.5	557.62	17.7	557.38	560.00	11.8	45,166	0.03%
2021/05/11	74.5	573.37	4.3	574.11	571.00	70.3	44,280	0.16%
2021/05/10	5.6	591.12	0	592.00	589.00	5.6	44,416	0.01%
2021/05/07	0.1	596.94	17.1	596.60	599.00	-17	45,584	-0.04%
2021/05/06	9.5	584.76	3.7	584.98	587.00	5.8	46,722	0.01%
2021/05/05	10.2	586.77	1.3	587.02	585.00	9	47,208	0.02%
2021/05/04	15.7	585.17	6.3	587.64	591.00	9.3	48,387	0.02%
2021/05/03	16.1	591.11	2.3	593.86	588.00	13.8	49,264	0.03%
2021/04/29	2.1	603.89	0	0.00	600.00	2.1	50,651	0.00%
2021/04/28	7.4	603.97	10.3	602.63	602.00	-2.9	51,603	-0.01%
2021/04/27	4.2	608.47	6	609.67	610.00	-1.8	52,569	0.00%
2021/04/26	4.3	606.57	14.4	607.45	610.00	-10.1	52,974	-0.02%
2021/04/23	4.6	597.43	10	600.50	602.00	-5.4	53,221	-0.01%
2021/04/22	9.8	594.41	13.1	594.38	591.00	-3.3	54,289	-0.01%
2021/04/21	19.2	594.98	0	0.00	592.00	19.2	54,977	0.03%
2021/04/20	6.5	597.70	2	600.99	602.00	4.5	55,381	0.01%
2021/04/19	9.7	603.08	10.8	602.88	603.00	-1.1	55,639	0.00%
2021/04/16	20	605.98	4	608.74	610.00	16	56,050	0.03%
2021/04/15	1.1	608.83	19.1	614.31	619.00	-18	56,233	-0.03%
2021/04/14	10.4	603.11	3.1	603.48	612.00	7.4	56,528	0.01%
2021/04/13	2.2	605.23	3.1	606.00	605.00	-0.9	56,911	0.00%
2021/04/12	27.2	607.15	2.3	607.77	605.00	24.9	57,051	0.04%
2021/04/09	2.2	609.63	2.8	613.52	610.00	-0.7	57,321	0.00%
2021/04/08	5.1	606.86	5.8	608.26	613.00	-0.7	57,365	0.00%
2021/04/07	1.3	610.00	3.1	613.49	610.00	-1.9	57,737	0.00%
2021/04/06	10.2	610.40	15.6	612.87	610.00	-5.3	57,660	-0.01%
2021/04/01	0.2	601.35	39.2	598.37	602.00	-39	57,368	-0.07%
2021/03/31	19.8	591.09	1	592.96	587.00	18.8	56,856	0.03%
2021/03/30	7.2	596.27	13	596.15	597.00	-5.8	56,461	-0.01%
2021/03/29	0.4	599.06	9.4	598.91	599.00	-8.9	56,211	-0.02%
2021/03/26	5.2	585.09	7	586.59	590.00	-1.8	55,953	0.00%
2021/03/25	15	574.34	13	575.68	575.00	2	55,920	0.00%
2021/03/24	57.9	578.42	7.1	577.75	576.00	50.8	55,457	0.09%
2021/03/23	2.2	594.27	2.1	597.53	594.00	0.1	54,309	0.00%
2021/03/22	15.5	590.27	4	592.00	593.00	11.5	54,686	0.02%
2021/03/19	17.8	592.58	6.1	594.50	591.00	11.6	54,782	0.02%
2021/03/18	5.1	604.60	7	606.00	602.00	-1.9	54,107	0.00%
2021/03/17	8.9	604.93	7	605.87	604.00	1.8	54,378	0.00%
2021/03/16	4.3	609.47	10.2	610.41	613.00	-5.9	54,428	-0.01%
2021/03/15	1.4	611.00	3.1	610.68	611.00	-1.7	54,533	0.00%
2021/03/12	2.1	613.42	18	613.06	614.00	-15.9	54,756	-0.03%
2021/03/11	4.2	601.55	7.2	607.87	609.00	-3	54,940	-0.01%
2021/03/10	4.5	595.74	7	596.43	597.00	-2.5	54,886	0.00%
2021/03/09	28.3	589.83	8	592.38	595.00	20.3	54,812	0.04%
2021/03/08	13.3	602.15	3	599.74	598.00	10.3	54,509	0.02%
2021/03/05	29.3	594.41	11	598.91	601.00	18.3	54,407	0.03%
2021/03/04	26.4	604.32	4	603.29	601.00	22.3	55,072	0.04%
2021/03/03	13.3	609.24	9.1	611.08	622.00	4.2	54,495	0.01%
2021/03/02	6.1	615.28	13.1	614.22	609.00	-7	54,173	-0.01%
2021/02/26	49.4	613.08	6	611.50	606.00	43.4	53,964	0.08%
2021/02/25	8.7	633.15	5	632.80	635.00	3.7	52,692	0.01%
2021/02/24	24.1	628.59	16.2	627.63	625.00	8	52,607	0.02%
2021/02/23	11.6	638.61	4	640.01	641.00	7.6	52,044	0.01%
2021/02/22	8.3	653.73	4	658.23	650.00	4.3	51,947	0.01%
2021/02/19	11.5	651.60	1.3	654.51	652.00	10.2	52,176	0.02%
2021/02/18	4.4	660.51	5.7	659.26	660.00	-1.3	52,545	0.00%
2021/02/17	7.4	664.02	17.5	664.12	663.00	-10.1	53,026	-0.02%
2021/02/05	15.4	633.55	14.3	636.57	632.00	1	51,751	0.00%
2021/02/04	6.5	626.03	10.1	626.37	627.00	-3.6	51,532	-0.01%
2021/02/03	5.6	635.84	3.1	635.10	630.00	2.5	51,372	0.00%
2021/02/02	13.2	630.81	36.8	632.05	632.00	-23.6	51,141	-0.05%
2021/02/01	13.8	597.50	41.5	597.79	611.00	-27.7	50,489	-0.05%
2021/01/29	25	603.45	11.2	606.18	591.00	13.8	49,869	0.03%
2021/01/28	43.7	601.20	16.1	603.57	601.00	27.6	48,943	0.06%
2021/01/27	8.5	617.32	9.1	618.44	615.00	-0.6	47,962	0.00%
2021/01/26	30.6	621.54	7.1	623.91	617.00	23.5	47,470	0.05%
2021/01/25	33	633.31	6.5	635.00	633.00	26.5	46,362	0.06%
2021/01/22	50.5	655.40	5.1	655.37	649.00	45.4	45,606	0.10%
2021/01/21	19.6	662.90	6.1	653.19	673.00	13.5	44,212	0.03%
2021/01/20	11.7	642.34	6.2	640.21	647.00	5.6	43,140	0.01%
2021/01/19	4.4	622.96	11.2	622.78	627.00	-6.7	42,109	-0.02%
2021/01/18	3.4	603.38	9.2	603.96	607.00	-5.8	41,518	-0.01%
2021/01/15	14.8	612.20	19.1	616.53	601.00	-4.3	41,069	-0.01%
2021/01/14	17.8	593.64	2.1	590.26	592.00	15.7	39,930	0.04%
2021/01/13	4.3	602.11	3.2	599.57	605.00	1.1	39,145	0.00%
2021/01/12	7	589.32	6	591.83	591.00	1	38,521	0.00%
2021/01/11	4.4	580.13	2.1	577.10	584.00	2.3	38,259	0.01%
2021/01/08	10.5	577.24	4.2	574.59	580.00	6.2	38,224	0.02%
2021/01/07	5.6	565.55	13.2	563.02	565.00	-7.5	38,028	-0.02%
2021/01/06	9.3	549.45	14	549.64	549.00	-4.7	37,855	-0.01%
2021/01/05	13.2	536.65	5	538.40	542.00	8.2	37,732	0.02%
2021/01/04	4.3	532.62	8.2	537.64	536.00	-3.9	38,236	-0.01%
2020/12/31	3.2	526.78	4	527.26	530.00	-0.9	38,602	0.00%
2020/12/30	2.1	521.99	13	523.38	525.00	-10.9	38,818	-0.03%
2020/12/29	4.2	514.96	7	514.71	515.00	-2.8	38,642	-0.01%
2020/12/28	2.3	513.58	3.1	513.06	515.00	-0.8	38,859	0.00%
2020/12/25	3.2	511.09	0.1	511.00	511.00	3.1	38,996	0.01%
2020/12/24	1.1	509.11	3.1	509.03	510.00	-2	39,326	-0.01%
2020/12/23	2	507.56	1	509.00	509.00	1	39,646	0.00%
2020/12/22	14.1	511.85	0.5	510.00	509.00	13.6	39,989	0.03%
2020/12/21	10.1	513.22	7.3	512.99	516.00	2.8	40,943	0.01%
2020/12/18	2.2	508.62	7	509.14	510.00	-4.8	41,123	-0.01%
2020/12/17	15	512.67	8.1	511.48	508.00	6.9	41,059	0.02%
2020/12/16	0.1	514.00	4.2	512.81	512.00	-4.1	41,077	-0.01%
2020/12/15	5.5	505.52	1.2	504.71	504.00	4.3	41,083	0.01%
2020/12/14	15.7	509.05	2	510.00	508.00	13.7	41,120	0.03%
2020/12/11	14.3	512.78	5.1	512.14	516.00	9.2	41,686	0.02%
2020/12/10	10.5	511.56	0.8	514.24	512.00	9.6	41,575	0.02%
2020/12/09	18.2	521.90	0	0.00	520.00	18.2	41,518	0.04%
2020/12/08	9	515.80	9	516.35	524.00	0	41,368	0.00%
2020/12/07	3.1	511.39	4.1	511.73	514.00	-1	41,273	0.00%
2020/12/04	0	500.14	14.1	502.56	503.00	-14.1	41,210	-0.03%
2020/12/03	3.4	497.16	7	499.14	497.00	-3.6	40,753	-0.01%
2020/12/02	4.2	496.68	10	497.60	499.00	-5.8	40,690	-0.01%
2020/12/01	4.2	486.34	5	488.80	490.00	-0.8	40,613	0.00%
2020/11/30	15.5	483.93	2	486.00	480.50	13.5	40,578	0.03%
2020/11/27	4.3	487.96	2.1	489.97	489.00	2.2	39,162	0.01%
2020/11/26	3.1	489.57	0	0.00	489.00	3.1	39,236	0.01%
2020/11/25	7.3	489.75	4.1	491.59	487.00	3.1	40,109	0.01%
2020/11/24	4.6	493.09	4	496.50	492.00	0.6	40,365	0.00%
2020/11/23	9.2	496.11	7.3	496.88	496.50	2	40,657	0.00%
2020/11/20	8.3	487.88	12.1	487.27	488.00	-3.8	40,675	-0.01%
2020/11/19	14.4	492.35	3.2	491.89	490.00	11.2	40,736	0.03%
2020/11/18	4	492.24	15.3	489.84	497.00	-11.2	40,806	-0.03%
2020/11/17	21.5	494.07	11.2	493.24	485.50	10.3	40,662	0.03%
2020/11/16	7.1	476.63	35.4	475.98	484.00	-28.3	40,705	-0.07%
2020/11/13	2.1	459.80	12	459.13	462.00	-9.9	39,864	-0.02%
2020/11/12	1.1	459.10	6.3	461.97	458.00	-5.2	40,040	-0.01%
2020/11/11	7.1	454.62	4.1	455.66	457.00	3	39,939	0.01%
2020/11/10	24.2	451.41	10	452.20	451.00	14.2	39,717	0.04%
2020/11/09	6	459.24	4.5	458.76	458.50	1.6	39,875	0.00%
2020/11/06	1.3	451.45	10	453.50	452.50	-8.7	40,088	-0.02%
2020/11/05	2.1	449.79	16	449.78	451.00	-13.9	40,159	-0.03%
2020/11/04	3.2	447.54	11.2	447.14	450.00	-8	40,178	-0.02%
2020/11/03	3.1	441.04	32.1	441.56	441.00	-28.9	40,162	-0.07%
2020/11/02	12.8	431.52	11	429.05	435.50	1.8	40,339	0.00%
2020/10/30	15.4	435.28	7.5	434.86	432.00	7.9	40,567	0.02%
2020/10/29	19.5	437.48	1	437.09	437.00	18.5	40,460	0.05%
2020/10/28	7	444.41	0	0.00	444.00	7	41,043	0.02%
2020/10/27	7.5	446.94	1	447.00	447.00	6.5	41,462	0.02%
2020/10/26	2.5	451.23	4	451.25	450.00	-1.5	42,280	0.00%
2020/10/23	3.1	452.24	0	0.00	452.00	3.1	43,453	0.01%
2020/10/22	1	450.01	0	0.00	455.00	1	45,906	0.00%
2020/10/21	1	451.54	0	454.00	453.00	1	47,165	0.00%
2020/10/20	0.3	454.00	13.1	456.21	451.00	-12.8	48,141	-0.03%
2020/10/19	3	453.19	6	455.33	457.50	-3	48,474	-0.01%
2020/10/16	9.1	450.00	1	454.50	449.00	8.1	48,628	0.02%
2020/10/15	20	452.68	1	453.55	453.00	19	48,917	0.04%
2020/10/14	18.2	458.70	6.2	458.93	459.00	12	48,833	0.02%
2020/10/13	1	460.53	9.4	460.22	462.00	-8.3	49,248	-0.02%
2020/10/12	11.1	459.59	19	459.47	460.00	-7.9	49,622	-0.02%
2020/10/08	4.1	449.80	19.1	451.92	453.00	-15	49,767	-0.03%
2020/10/07	3	436.17	10	439.95	443.00	-7	49,781	-0.01%
2020/10/06	4.1	439.88	21	438.98	439.50	-16.9	49,865	-0.03%
2020/10/05	1.1	432.58	15	434.63	432.50	-13.9	50,282	-0.03%
2020/09/30	1.1	431.28	12	433.46	433.00	-10.9	50,324	-0.02%
2020/09/29	1.2	431.59	1	431.00	431.00	0.2	50,380	0.00%
2020/09/28	2.1	428.90	1	426.03	431.50	1.1	50,826	0.00%
2020/09/25	12	426.54	14	425.04	424.00	-2	51,210	0.00%
2020/09/24	49	424.91	1.1	426.95	423.00	48	51,452	0.09%
2020/09/23	11	434.00	1	434.50	433.50	10	50,700	0.02%
2020/09/22	13	438.15	4	437.75	437.00	9	50,432	0.02%
2020/09/21	12.3	442.64	1	440.50	440.00	11.3	50,647	0.02%
2020/09/18	7.1	445.45	19	445.00	444.00	-11.9	50,933	-0.02%
2020/09/17	9.1	448.01	0	0.00	448.50	9.1	50,962	0.02%
2020/09/16	7.1	458.64	14.1	458.67	458.00	-7.1	50,951	-0.01%
2020/09/15	5	440.53	21	443.69	445.00	-16	50,504	-0.03%
2020/09/14	0.2	441.50	17	440.65	441.00	-16.8	50,656	-0.03%
2020/09/11	1.1	436.53	11	436.41	436.50	-9.9	50,490	-0.02%
2020/09/10	8.1	433.85	11	433.32	435.00	-2.9	50,494	-0.01%
2020/09/09	15	424.74	4	424.88	427.00	11	50,519	0.02%
2020/09/08	5	430.51	1	430.00	431.00	4	50,694	0.01%
2020/09/07	11.1	427.90	4	428.63	426.00	7.1	51,064	0.01%
2020/09/04	19	430.08	0	0.00	429.00	19	51,367	0.04%
2020/09/03	2	434.26	4	438.13	436.00	-2	51,266	0.00%
2020/09/02	3.2	434.09	3	438.83	433.00	0.2	51,290	0.00%
2020/09/01	1.1	433.63	1	429.50	435.00	0.1	51,547	0.00%
2020/08/31	11.1	431.35	1	430.00	426.50	10.1	51,639	0.02%
2020/08/28	19	436.39	4	436.13	435.00	15	51,059	0.03%
2020/08/27	6.1	446.66	5	449.69	444.00	1.1	51,199	0.00%
2020/08/26	3	439.84	24	437.67	442.00	-21	50,729	-0.04%
2020/08/25	3.1	433.37	16	433.75	434.50	-12.9	50,673	-0.03%
2020/08/24	2	431.50	16	431.31	428.00	-14	51,403	-0.03%
2020/08/21	4	423.64	19	422.76	424.50	-15	51,070	-0.03%
2020/08/20	25.1	417.40	5.3	419.98	415.00	19.8	50,767	0.04%
2020/08/19	2	431.25	1	435.50	427.50	1	50,082	0.00%
2020/08/18	22.1	433.68	11	435.09	433.00	11.1	50,005	0.02%
2020/08/17	6	430.77	5	432.50	435.00	1	49,980	0.00%
2020/08/14	2	425.50	1	425.53	427.00	1	49,928	0.00%
2020/08/13	2.1	426.57	7	427.29	429.00	-4.9	50,082	-0.01%
2020/08/12	22.2	421.77	0.1	422.00	419.00	22.1	50,197	0.04%
2020/08/11	6	430.25	2.1	433.86	429.00	3.9	50,744	0.01%
2020/08/10	1.2	436.92	9.1	435.17	435.50	-7.9	50,878	-0.02%
2020/08/07	6	430.00	13.2	430.14	433.00	-7.2	50,848	-0.01%
2020/08/06	3.1	434.24	6.1	435.42	435.00	-2.9	50,674	-0.01%
2020/08/05	6	429.25	11	428.23	429.00	-5	50,858	-0.01%
2020/08/04	3	421.50	4.1	420.73	425.50	-1.1	50,551	0.00%
2020/08/03	32.2	420.09	2	415.75	416.00	30.2	50,403	0.06%
2020/07/31	14	427.68	1	427.50	425.50	13	49,593	0.03%
2020/07/30	18.1	432.27	10	432.95	434.00	8.1	49,333	0.02%
2020/07/29	9.2	424.65	12	425.29	422.00	-2.8	48,572	-0.01%
2020/07/28	56.1	454.83	17.2	443.75	435.00	38.9	48,340	0.08%
2020/07/27	6.1	423.43	14.2	422.63	424.50	-8.1	46,492	-0.02%
2020/07/24	18	388.47	8	387.25	386.00	10	45,576	0.02%
2020/07/23	9	380.56	7.1	381.38	381.50	1.9	44,756	0.00%
2020/07/22	6	383.00	15.2	383.88	384.00	-9.2	44,645	-0.02%
2020/07/21	5.1	382.34	19.1	378.81	383.00	-13.9	44,350	-0.03%
2020/07/20	0	367.00	7	366.14	366.00	-7	43,940	-0.02%
2020/07/17	9.1	363.31	11.2	364.34	367.00	-2.2	43,931	0.00%
2020/07/16	18.1	357.04	9.2	357.31	357.50	8.9	43,861	0.02%
2020/07/15	18	367.50	14.4	363.33	363.00	3.6	43,415	0.01%
2020/07/14	24	358.40	8	358.89	363.50	16	44,130	0.04%
2020/07/13	9.1	352.52	5	352.00	354.50	4.1	43,900	0.01%
2020/07/10	6.1	348.67	17	349.85	348.50	-10.9	44,021	-0.02%
2020/07/09	8.6	344.94	5	345.40	345.00	3.6	43,822	0.01%
2020/07/08	6	341.25	5	341.30	341.00	1	43,601	0.00%
2020/07/07	18	340.03	35	340.14	338.50	-17	43,544	-0.04%
2020/07/06	2.1	333.63	12	335.51	338.00	-10	43,022	-0.02%
2020/07/03	3	328.51	31.1	328.82	329.50	-28.1	42,699	-0.07%
2020/07/02	0	322.00	6	321.00	322.00	-6	42,624	-0.01%
2020/07/01	2	316.52	15	317.07	317.50	-13	42,988	-0.03%
2020/06/30	9	313.00	0	0.00	313.00	9	43,237	0.02%
2020/06/29	17.1	311.46	1	312.00	312.00	16.1	43,234	0.04%
2020/06/24	2	316.75	8	318.56	317.50	-6	43,110	-0.01%
2020/06/23	2	313.01	2	314.75	315.00	0	43,353	0.00%
2020/06/22	11	312.68	0	0.00	312.00	11	43,544	0.03%
2020/06/19	4	312.51	201.2	312.25	314.50	-197.2	44,245	-0.45%	大賣/鉅額交易
2020/06/18	2	314.01	2.1	313.33	314.50	-0.1	44,808	0.00%
2020/06/17	9	314.06	10.2	314.88	315.00	-1.1	45,596	0.00%
2020/06/16	3.3	315.24	6	315.25	315.00	-2.7	47,647	-0.01%
2020/06/15	23	312.95	1	316.50	309.50	22	49,714	0.04%
2020/06/12	8	315.07	15.1	315.04	316.00	-7.1	50,819	-0.01%
2020/06/11	1	322.44	7.1	324.18	320.50	-6	52,072	-0.01%
2020/06/10	2	321.52	7	322.36	322.50	-5	52,966	-0.01%
2020/06/09	2	315.25	7	317.64	319.00	-5	54,797	-0.01%
2020/06/08	3.1	316.72	28.1	317.32	318.00	-24.9	56,080	-0.04%
2020/06/05	3	309.52	10.4	309.66	311.50	-7.3	56,277	-0.01%
2020/06/04	1	304.56	13	305.27	306.00	-12	56,760	-0.02%
2020/06/03	0	0.00	20	299.70	301.00	-20	57,448	-0.03%
2020/06/02	1.1	296.53	4	296.50	296.50	-2.9	57,219	-0.01%
2020/06/01	2	293.51	7	295.86	295.50	-5	57,437	-0.01%
2020/05/29	6	290.92	0	0.00	292.00	6	57,556	0.01%
2020/05/28	1	293.04	12	294.67	294.00	-11	57,055	-0.02%
2020/05/27	1	296.50	0	0.00	296.50	1	57,910	0.00%
2020/05/26	9.1	296.22	8	296.63	295.50	1.1	58,540	0.00%
2020/05/25	4.1	290.91	4.1	290.22	292.00	-0.1	58,984	0.00%
2020/05/22	9	291.94	2	294.00	292.00	7	59,140	0.01%
2020/05/21	5	297.01	12	297.25	297.50	-7	59,165	-0.01%
2020/05/20	5	292.01	2	294.00	294.00	3	59,029	0.01%
2020/05/19	3.1	293.32	3	292.83	291.50	0.1	58,934	0.00%
2020/05/18	46.1	291.35	1	290.50	290.00	45.1	58,727	0.08%
2020/05/15	0	299.00	15	297.40	298.00	-15	58,342	-0.03%
2020/05/14	7	293.22	1	294.50	293.00	6	57,899	0.01%
2020/05/13	6.3	294.61	6.2	295.10	297.00	0.1	57,612	0.00%
2020/05/12	14	296.07	0	0.00	295.00	14	57,555	0.02%
2020/05/11	4.2	299.99	8	299.75	301.00	-3.8	57,315	-0.01%
2020/05/08	7	298.00	2	298.50	297.50	5	57,295	0.01%
2020/05/07	2.1	296.86	2	298.50	297.50	0.1	57,269	0.00%
2020/05/06	106.1	295.44	0	0.00	296.00	106.1	57,288	0.19%	大買/鉅額交易
2020/05/05	5.3	296.06	0	0.00	295.50	5.3	57,205	0.01%
2020/05/04	15	295.27	1	296.00	295.00	14	57,424	0.02%
2020/04/30	104.1	302.98	14	303.57	304.50	90.1	57,096	0.16%	大買/
2020/04/29	2.2	300.00	10	300.40	299.00	-7.8	57,168	-0.01%
2020/04/28	7.4	295.91	0	0.00	296.50	7.4	57,474	0.01%
2020/04/27	1	297.11	3	297.83	298.00	-2	58,939	0.00%
2020/04/24	3.3	295.95	3	294.00	294.00	0.3	58,841	0.00%
2020/04/23	12	297.92	3.1	295.87	295.50	8.9	59,274	0.02%
2020/04/22	6.1	292.12	6	293.33	294.00	0.1	59,536	0.00%
2020/04/21	44.3	296.68	9	296.83	295.00	35.3	59,623	0.06%
2020/04/20	5	305.80	1	306.00	304.00	4	59,103	0.01%
2020/04/17	9.2	304.04	43.6	304.27	306.50	-34.5	58,925	-0.06%
2020/04/16	1	286.50	4.5	287.72	286.50	-3.5	57,438	-0.01%
2020/04/15	4	286.76	9	287.28	287.50	-5	57,166	-0.01%
2020/04/14	1.1	284.25	5	284.50	285.00	-3.9	56,872	-0.01%
2020/04/13	4	279.13	0	0.00	278.50	4	56,906	0.01%
2020/04/10	4.1	279.67	2	279.50	279.50	2.1	57,291	0.00%
2020/04/09	1	284.01	4	287.00	283.00	-3	57,534	-0.01%
2020/04/08	1.4	285.00	4	284.88	285.00	-2.6	57,603	0.00%
2020/04/07	12	283.25	23	283.00	283.00	-11	57,355	-0.02%
2020/04/06	3.3	272.34	1	273.50	275.50	2.3	56,901	0.00%
2020/04/01	3.1	272.33	17	274.97	271.50	-13.9	56,240	-0.02%
2020/03/31	3.1	272.87	16	273.13	274.00	-12.9	55,690	-0.02%
2020/03/30	14	266.47	4	265.13	267.50	10	55,081	0.02%
2020/03/27	8	282.05	12	283.42	273.00	-4	54,487	-0.01%
2020/03/26	12.1	279.38	10	278.70	280.00	2.1	53,785	0.00%
2020/03/25	9.1	277.45	13	278.38	277.00	-3.9	54,341	-0.01%
2020/03/24	1	269.00	10.3	270.02	267.50	-9.3	53,932	-0.02%
2020/03/23	18.1	257.08	10	258.05	255.00	8.1	53,228	0.02%
2020/03/20	21.4	260.63	18	262.94	270.00	3.4	52,635	0.01%
2020/03/19	61.1	245.89	208	250.20	248.00	-146.9	50,567	-0.29%	大賣/鉅額交易
2020/03/18	48.1	267.03	38	264.30	260.00	10.1	48,859	0.02%
2020/03/17	44.5	271.12	31.2	269.71	268.00	13.4	47,783	0.03%
2020/03/16	35.3	282.48	16.1	283.24	276.50	19.1	46,285	0.04%
2020/03/13	27.1	279.80	21	282.52	290.00	6.1	44,900	0.01%
2020/03/12	21.5	293.33	16	296.09	294.00	5.5	42,791	0.01%
2020/03/11	5.1	308.04	6	304.83	302.00	-0.9	41,198	0.00%
2020/03/10	9.1	303.98	23.1	302.21	307.00	-14	40,739	-0.03%
2020/03/09	27.1	307.65	5	307.00	305.50	22.1	39,966	0.06%
2020/03/06	51.2	316.06	1	316.50	315.00	50.2	38,915	0.13%
2020/03/05	0	324.00	2	325.00	323.00	-2	38,459	-0.01%
2020/03/04	3	317.85	12	318.79	320.50	-9	38,344	-0.02%
2020/03/03	53	317.10	1	319.00	317.50	52	37,946	0.14%
2020/03/02	23.1	311.03	12	311.42	311.00	11.1	37,427	0.03%
2020/02/27	8	317.69	4	316.00	316.00	4	37,785	0.01%
2020/02/26	10	317.25	3	318.67	318.50	7	37,092	0.02%
2020/02/25	4	320.27	1	319.00	322.00	3	36,497	0.01%
2020/02/24	3.2	319.92	0	0.00	320.00	3.2	36,363	0.01%
2020/02/21	0	326.00	1	323.50	325.00	-1	36,043	0.00%
2020/02/20	11.2	327.03	5	326.20	325.50	6.2	36,190	0.02%
2020/02/19	2	324.29	0	0.00	326.50	2	36,052	0.01%
2020/02/18	34.1	324.52	6	324.00	322.00	28.1	35,887	0.08%
2020/02/17	8	330.76	0	0.00	331.50	8	35,121	0.02%
2020/02/14	2	336.00	1	337.00	335.00	1	35,159	0.00%
2020/02/13	2	336.50	7	336.43	335.00	-5	35,169	-0.01%
2020/02/12	2	334.75	6.1	334.76	335.00	-4.1	35,375	-0.01%
2020/02/11	0.3	332.00	9	332.17	331.50	-8.7	35,176	-0.02%
2020/02/10	1	321.58	3	327.17	327.50	-2	35,189	-0.01%
2020/02/07	8	327.14	6	327.75	328.00	2	35,047	0.01%
2020/02/06	1.1	329.91	2	330.00	332.50	-0.9	35,103	0.00%
2020/02/05	58	328.19	3	328.50	327.50	55	35,363	0.16%
2020/02/04	1.2	325.18	17	324.88	325.00	-15.8	35,255	-0.04%
2020/02/03	7.1	314.80	7	313.21	315.00	0.1	35,073	0.00%
2020/01/31	7.2	321.31	4	321.00	320.00	3.2	34,623	0.01%
2020/01/30	25.2	321.28	12.1	322.05	316.50	13	34,194	0.04%
2020/01/20	8	333.81	2.2	335.23	333.00	5.8	32,441	0.02%
2020/01/17	9	333.56	0	0.00	333.00	9	32,276	0.03%
2020/01/16	10	332.80	5	335.50	334.50	5	31,895	0.02%
2020/01/15	8	340.13	4	342.50	340.00	4	31,453	0.01%
2020/01/14	3.1	345.02	8	345.50	346.00	-4.9	31,096	-0.02%
2020/01/13	6	341.42	5	340.90	341.50	1	31,170	0.00%
2020/01/10	0	339.50	8	338.06	339.50	-8	31,411	-0.03%
2020/01/09	0.1	337.50	9	336.06	337.50	-8.9	31,631	-0.03%
2020/01/08	7	330.86	1	329.52	329.50	6	31,778	0.02%
2020/01/07	11	329.14	0	0.00	329.50	11	31,785	0.03%
2020/01/06	6.3	333.12	3	332.67	332.00	3.3	31,715	0.01%
2020/01/03	3	338.50	13.7	341.39	339.50	-10.7	31,540	-0.03%
2020/01/02	0	0.00	8	335.00	339.00	-8	31,430	-0.03%
2019/12/31	4.2	332.29	0	0.00	331.00	4.2	31,193	0.01%
2019/12/30	6	334.58	2	338.75	334.50	4	31,399	0.01%
2019/12/27	0	338.50	4	337.75	338.00	-4	31,572	-0.01%
2019/12/26	2.2	333.27	0	0.00	333.00	2.2	31,782	0.01%
2019/12/25	0.2	334.00	0	0.00	333.00	0.2	32,786	0.00%
2019/12/24	3	332.67	0.2	333.00	332.00	2.8	33,269	0.01%
2019/12/23	0.2	334.50	0	0.00	334.00	0.2	33,544	0.00%
2019/12/20	16.2	330.48	4	331.50	329.00	12.2	33,452	0.04%
2019/12/19	18	337.36	0	0.00	335.00	18	32,420	0.06%
2019/12/18	17	341.50	16	341.50	344.50	1	31,724	0.00%
2019/12/17	6	340.93	8	340.63	345.00	-2	31,795	-0.01%
2019/12/16	5	336.20	1	337.00	336.00	4	31,536	0.01%
2019/12/13	6	339.50	5.3	340.89	339.00	0.7	31,772	0.00%
2019/12/12	3	331.67	22	328.12	331.50	-19	31,264	-0.06%
2019/12/11	2	317.01	6.2	315.39	319.00	-4.2	30,929	-0.01%
2019/12/10	6.1	313.60	5.3	313.77	313.50	0.8	30,843	0.00%
2019/12/09	5.2	315.03	0	0.00	316.00	5.2	31,103	0.02%
2019/12/06	7	312.29	1	315.50	313.00	6	31,204	0.02%
2019/12/05	0.1	312.00	11	311.91	312.00	-10.9	31,196	-0.04%
2019/12/04	4.1	304.55	0	0.00	306.00	4.1	31,045	0.01%
2019/12/02	0.2	308.00	11	307.50	307.50	-10.8	31,397	-0.03%
2019/11/29	11	305.55	0.1	307.00	305.00	10.9	31,426	0.03%
2019/11/28	1	310.02	0	0.00	309.50	1	31,154	0.00%
2019/11/27	1.1	308.19	1	311.00	311.00	0.1	31,422	0.00%
2019/11/25	0.1	309.00	0	0.00	307.00	0.1	30,007	0.00%
2019/11/22	4	309.00	0	0.00	309.00	4	30,519	0.01%
2019/11/21	7	309.14	3	310.00	311.00	4	30,634	0.01%
2019/11/20	1.1	313.05	2.2	313.50	313.50	-1.1	30,402	0.00%
2019/11/19	1	312.04	3	313.00	315.00	-2	30,394	-0.01%
2019/11/18	2	309.25	4	310.38	311.00	-2	30,206	-0.01%
2019/11/15	0.1	307.00	5	306.40	307.00	-4.9	30,227	-0.02%
2019/11/14	1	302.00	0	0.00	303.50	1	30,148	0.00%
2019/11/13	0	0.00	1	304.00	304.00	-1	30,309	0.00%
2019/11/12	0	305.50	0	0.00	305.00	0	30,466	0.00%
2019/11/11	1.1	302.00	4	302.38	301.00	-2.9	30,761	-0.01%
2019/11/08	9.1	306.50	0	0.00	305.50	9.1	30,561	0.03%
2019/11/07	1	309.00	1	307.00	309.00	0	30,497	0.00%
2019/11/06	6	309.67	0	0.00	311.00	6	30,521	0.02%
2019/11/05	5.1	308.93	2	310.00	310.50	3.1	30,643	0.01%
2019/11/04	4	305.88	7	306.07	307.00	-3	31,085	-0.01%
2019/11/01	4	297.25	0	0.00	299.00	4	31,197	0.01%
2019/10/31	0	0.00	2	300.25	298.50	-2	31,595	-0.01%
2019/10/30	4	297.13	2.1	299.52	299.50	1.9	31,413	0.01%
2019/10/29	1	296.50	6	297.75	298.50	-5	31,401	-0.02%
2019/10/28	2	294.50	1	295.00	294.50	1	31,168	0.00%
2019/10/25	2.2	293.07	4	293.75	293.50	-1.8	31,126	-0.01%
2019/10/24	1	292.00	0	0.00	293.00	1	31,088	0.00%
2019/10/23	6	291.92	2	293.01	293.00	4	31,111	0.01%
2019/10/22	5	294.00	12	292.17	294.00	-7	31,029	-0.02%
2019/10/21	6	289.59	8.2	290.02	290.00	-2.2	31,083	-0.01%
2019/10/18	14	291.96	1.1	292.68	293.00	12.9	31,031	0.04%
2019/10/17	6.2	293.55	1	294.50	293.50	5.2	31,275	0.02%
2019/10/16	10.2	295.13	10	295.35	296.50	0.2	30,951	0.00%
2019/10/15	13.2	294.64	4	294.25	293.50	9.2	30,706	0.03%
2019/10/14	5.1	290.59	1	291.00	290.00	4.1	30,429	0.01%
2019/10/09	7	284.07	0	0.00	282.00	7	30,147	0.02%
2019/10/08	3.1	283.92	15.1	284.11	286.50	-11.9	29,959	-0.04%
2019/10/07	2.1	278.97	0	0.00	278.00	2.1	29,891	0.01%
2019/10/04	4	276.00	11	279.41	276.50	-7	29,996	-0.02%
2019/10/03	13	274.65	2	276.50	276.50	11	29,684	0.04%
2019/10/02	4	280.00	3	279.50	279.50	1	29,616	0.00%
2019/10/01	10	277.60	19	277.74	280.00	-9	29,510	-0.03%
2019/09/27	0.2	271.50	3	271.83	272.00	-2.8	28,606	-0.01%
2019/09/26	1.1	267.95	12	267.58	268.00	-10.9	28,410	-0.04%
2019/09/25	3.1	263.87	6	264.92	266.00	-2.9	28,314	-0.01%
2019/09/24	10	264.10	1	265.00	265.00	9	29,068	0.03%
2019/09/23	1.1	263.11	0	0.00	264.00	1.1	29,096	0.00%
2019/09/19	6	265.25	1	266.50	265.00	5	29,307	0.02%
2019/09/18	1	267.00	14	268.68	267.00	-13	29,362	-0.04%
2019/09/17	0	0.00	2	265.25	265.00	-2	29,290	-0.01%
2019/09/16	1.1	262.37	11	264.23	265.50	-9.9	29,849	-0.03%
2019/09/12	2	262.00	1	265.00	262.50	1	29,936	0.00%
2019/09/11	1	261.00	2	262.00	263.00	-1	30,339	0.00%
2019/09/10	2	262.73	0	0.00	261.50	2	30,212	0.01%
2019/09/09	10.1	264.50	4	265.25	265.00	6.1	30,573	0.02%
2019/09/06	1	262.50	2	264.00	263.50	-1	30,818	0.00%
2019/09/05	1	262.97	21	262.40	263.00	-20	30,945	-0.06%
2019/09/04	1	257.50	6.1	256.68	257.50	-5.1	30,627	-0.02%
2019/09/03	13	254.08	1	254.00	254.00	12	30,784	0.04%
2019/09/02	1	256.51	0	0.00	257.50	1	30,944	0.00%
2019/08/30	1	256.51	5	258.50	259.00	-4	31,277	-0.01%
2019/08/29	2	253.01	1	252.00	254.00	1	31,177	0.00%
2019/08/27	6	249.17	0	0.00	250.00	6	31,523	0.02%
2019/08/26	8	249.38	1	249.50	248.50	7	31,453	0.02%
2019/08/23	0	0.00	9	253.50	254.00	-9	31,400	-0.03%
2019/08/22	1	255.00	2	256.00	254.00	-1	31,606	0.00%
2019/08/21	0	0.00	4	253.50	254.50	-4	32,828	-0.01%
2019/08/20	0	254.50	2	253.50	254.50	-2	33,082	-0.01%
2019/08/19	12	251.83	3	251.83	252.00	9	33,349	0.03%
2019/08/16	2	248.52	2	251.50	250.00	0	33,926	0.00%
2019/08/15	1	246.52	1	247.50	248.00	0	34,080	0.00%
2019/08/14	3	252.17	3	250.83	249.50	0	34,953	0.00%
2019/08/13	7	247.21	3	249.00	246.50	4	35,018	0.01%
2019/08/12	7	251.72	2.4	252.08	251.00	4.6	35,277	0.01%
2019/08/08	2	252.29	5	252.20	253.50	-3	35,408	-0.01%
2019/08/07	5	247.80	1	248.00	248.00	4	35,527	0.01%
2019/08/06	7	242.86	5	247.80	248.50	2	35,787	0.01%
2019/08/05	25	248.14	16	247.28	246.50	9	35,281	0.03%
2019/08/02	15	251.07	3	252.50	251.50	12	34,733	0.03%
2019/08/01	4	256.25	0	0.00	256.50	4	34,392	0.01%
2019/07/31	1	257.51	2	259.25	259.50	-1	34,318	0.00%
2019/07/30	0	260.00	1	261.00	260.00	-1	34,219	0.00%
2019/07/29	2.2	260.77	0	0.00	261.00	2.2	34,388	0.01%
2019/07/26	19.2	261.32	0	0.00	261.00	19.2	34,594	0.06%
2019/07/25	1.1	262.60	0	0.00	265.00	1.1	34,705	0.00%
2019/07/24	5.6	263.73	4	265.00	265.00	1.6	34,761	0.00%
2019/07/23	6	264.66	3	264.67	264.00	3	34,884	0.01%
2019/07/22	1	262.51	9	263.06	264.00	-8	35,188	-0.02%
2019/07/19	0	259.00	5	260.10	259.00	-5	35,203	-0.01%
2019/07/17	6	252.50	0	0.00	252.00	6	34,724	0.02%
2019/07/16	0	256.00	1	256.00	256.00	-1	34,713	0.00%
2019/07/15	0	254.00	5	253.90	254.50	-5	35,101	-0.01%
2019/07/12	0	0.00	2	250.00	250.50	-2	35,239	-0.01%
2019/07/11	1	247.50	42	249.63	250.00	-41	35,478	-0.12%
2019/07/10	0.1	247.00	8	244.75	247.00	-7.9	35,287	-0.02%
2019/07/09	11	241.45	1	242.50	242.00	10	35,176	0.03%
2019/07/08	6.3	241.81	0	0.00	242.50	6.3	35,128	0.02%
2019/07/05	4.2	242.91	2	243.00	243.00	2.2	35,080	0.01%
2019/07/04	12	243.67	4	244.00	244.00	8	35,130	0.02%
2019/07/03	6.5	243.08	4	244.25	242.50	2.5	35,211	0.01%
2019/07/02	2	249.00	11	248.18	249.00	-9	35,473	-0.03%
2019/07/01	6	248.00	20	248.00	248.50	-14	35,486	-0.04%
2019/06/28	3	239.00	1	240.50	239.00	2	34,784	0.01%
2019/06/27	1	239.55	2	240.00	240.50	-1	34,940	0.00%
2019/06/26	8	235.00	1	235.00	234.50	7	34,710	0.02%
2019/06/25	9	239.50	4	241.00	238.50	5	34,483	0.01%
2019/06/24	18	241.00	0	0.00	241.00	18	34,384	0.05%
2019/06/21	3	247.33	20	248.03	248.50	-17	33,994	-0.05%
2019/06/20	8	245.00	52	244.98	245.00	-44	33,296	-0.13%
2019/06/19	1	241.57	7.1	242.80	244.00	-6.1	33,047	-0.02%
2019/06/18	1	233.51	2	235.25	235.50	-1	32,647	0.00%
2019/06/17	56	233.71	52	232.50	233.00	4	32,554	0.01%
2019/06/14	5	237.90	0	0.00	236.00	5	31,946	0.02%
2019/06/13	4	241.63	0	0.00	240.00	4	31,861	0.01%
2019/06/12	6	243.58	6	246.50	246.00	0	31,873	0.00%
2019/06/11	0	0.00	10	243.10	244.50	-10	31,664	-0.03%
2019/06/10	11	236.47	3	237.83	240.00	8	31,473	0.03%
2019/06/06	5	230.70	0	0.00	232.00	5	31,277	0.02%
2019/06/05	1	235.01	1	234.50	235.00	0	31,087	0.00%
2019/06/04	4	235.50	3	235.50	233.00	1	30,971	0.00%
2019/06/03	2	235.51	5	237.20	238.00	-3	30,849	-0.01%
2019/05/31	0.7	236.50	5	236.30	235.50	-4.3	30,672	-0.01%
2019/05/30	1	230.01	0	0.00	231.00	1	30,282	0.00%
2019/05/29	0	230.00	0	0.00	229.50	0	30,468	0.00%
2019/05/28	3	231.17	1	231.00	230.50	2	30,613	0.01%
2019/05/27	1	232.99	10	232.25	231.00	-9	29,435	-0.03%
2019/05/24	1	232.00	0	0.00	233.00	1	29,245	0.00%
2019/05/23	34.2	230.74	22	231.89	230.00	12.2	29,012	0.04%
2019/05/22	1	240.50	6	237.17	238.00	-5	28,597	-0.02%
2019/05/21	14	233.89	1	234.50	234.00	13	28,528	0.05%
2019/05/20	0	239.50	0	0.00	238.00	0	27,471	0.00%
2019/05/17	6	243.17	4	245.00	241.50	2	27,101	0.01%
2019/05/16	4	248.00	0	0.00	247.00	4	26,831	0.01%
2019/05/15	7.1	250.79	1	250.50	249.00	6.1	26,730	0.02%
2019/05/14	8	248.63	2	250.50	248.50	6	26,593	0.02%
2019/05/13	10	252.00	1.5	250.66	250.50	8.5	26,332	0.03%
2019/05/10	2	256.25	1	257.00	256.00	1	27,166	0.00%
2019/05/09	2	256.50	3	259.50	256.50	-1	27,602	0.00%
2019/05/08	1	260.51	0	0.00	260.00	1	27,727	0.00%
2019/05/07	0	262.50	0	0.00	262.50	0	27,735	0.00%
2019/05/06	2	258.02	0	0.00	259.00	2	28,085	0.01%
2019/05/03	0	264.00	1	263.00	265.00	-1	27,979	0.00%
2019/05/02	0.1	259.00	6	260.75	259.00	-5.9	27,760	-0.02%
2019/04/30	0.3	259.00	0	0.00	259.00	0.3	27,790	0.00%
2019/04/29	0.1	259.50	0	0.00	259.50	0.1	27,717	0.00%
2019/04/26	16	261.69	2	259.50	260.00	14	28,026	0.05%
2019/04/25	0.1	267.50	0	0.00	267.50	0.1	27,587	0.00%
2019/04/24	0	0.00	4	268.62	269.00	-4	27,530	-0.01%
2019/04/23	0	267.00	2.1	267.00	268.00	-2	27,738	-0.01%
2019/04/22	1	265.48	1	266.00	266.00	0	27,610	0.00%
2019/04/19	3	266.31	6	267.58	264.50	-3	27,662	-0.01%
2019/04/18	1	264.50	21	264.60	264.50	-20	27,265	-0.07%
2019/04/17	0.1	260.00	15	260.40	261.50	-14.9	27,403	-0.05%
2019/04/16	5	256.50	0	0.00	257.00	5	27,151	0.02%
2019/04/15	5	255.40	2	255.25	255.50	3	27,414	0.01%
2019/04/11	20	252.00	0	0.00	252.00	20	28,568	0.07%
2019/04/10	0	0.00	20	254.00	254.00	-20	28,702	-0.07%
2019/04/09	0	0.00	3	254.00	254.00	-3	28,762	-0.01%
2019/04/08	1.1	251.06	5	251.50	253.00	-3.9	28,748	-0.01%
2019/04/02	1	246.00	1	246.00	246.00	0	28,177	0.00%
2019/04/01	1.9	247.15	4	250.13	245.50	-2.1	28,159	-0.01%
2019/03/29	1	243.50	1	245.50	245.50	0	27,657	0.00%
2019/03/28	1	242.00	0	0.00	242.00	1	27,912	0.00%
2019/03/25	1	242.48	10	243.00	241.50	-9	28,450	-0.03%
2019/03/22	0	0.00	115	245.85	248.50	-115	28,447	-0.40%	大賣/鉅額交易
2019/03/21	0	244.50	4	243.63	245.50	-4	28,709	-0.01%
2019/03/20	0	241.00	0	0.00	242.00	0	28,808	0.00%
2019/03/19	0	240.00	0	0.00	240.50	0	28,867	0.00%
2019/03/18	0	0.00	1	241.00	241.00	-1	29,082	0.00%
2019/03/15	0.1	238.00	1	239.00	239.00	-0.9	28,958	0.00%
2019/03/14	0	235.00	0	0.00	234.50	0	28,816	0.00%
2019/03/13	2	235.75	1	236.50	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	0.1	231.00	0	0.00	230.50	0.1	29,841	0.00%
2019/03/08	1	230.53	0	0.00	230.00	1	30,210	0.00%
2019/03/07	0	234.00	3	233.50	234.00	-3	30,772	-0.01%
2019/03/06	3.6	234.84	1	234.00	234.00	2.6	31,226	0.01%
2019/03/05	8	233.25	0	0.00	233.00	8	31,294	0.03%
2019/03/04	2	235.02	0	0.00	235.50	2	31,360	0.01%
2019/02/27	0	0.00	1	237.50	239.00	-1	31,209	0.00%
2019/02/25	0	0.00	3	237.50	238.00	-3	30,829	-0.01%
2019/02/22	0	0.00	3	235.67	236.50	-3	31,016	-0.01%
2019/02/21	1	235.01	2	235.75	236.50	-1	31,342	0.00%
2019/02/20	13.1	233.81	54	232.09	234.50	-40.9	31,595	-0.13%
2019/02/19	0	229.00	0	0.00	229.00	0	31,867	0.00%
2019/02/18	2	230.00	5	229.80	230.00	-3	31,959	-0.01%
2019/02/14	24	227.23	0	0.00	227.00	24	32,239	0.07%
2019/02/13	0	0.00	3	229.67	229.00	-3	32,233	-0.01%
2019/02/12	1	230.00	0	0.00	230.00	1	32,143	0.00%
2019/02/11	0.1	227.00	10	228.20	228.00	-9.9	32,066	-0.03%
2019/01/30	3	220.50	1.1	220.61	221.00	1.9	31,335	0.01%
2019/01/29	4	222.25	4	224.50	222.50	0	31,098	0.00%
2019/01/28	0.2	228.00	0	0.00	229.00	0.2	30,837	0.00%
2019/01/25	2	226.00	3	226.00	226.00	-1	30,916	0.00%
2019/01/24	5	221.40	1.1	222.45	222.50	3.9	30,838	0.01%
2019/01/23	1	220.50	0	0.00	220.50	1	31,354	0.00%
2019/01/22	3	220.83	5	220.50	223.00	-2	31,557	-0.01%
2019/01/21	0	221.00	10	221.90	221.00	-10	31,383	-0.03%
2019/01/18	12	218.58	2	219.00	218.50	10	31,533	0.03%
2019/01/17	0	0.00	6	220.92	220.50	-6	31,964	-0.02%
2019/01/16	0	0.00	4	219.13	217.50	-4	32,350	-0.01%
2019/01/15	1	217.00	10	216.50	221.00	-9	32,413	-0.03%
2019/01/14	4	218.50	0	0.00	218.50	4	32,253	0.01%
2019/01/11	2	219.00	5	219.70	220.50	-3	32,432	-0.01%
2019/01/09	3	213.68	6	215.50	215.50	-3	32,755	-0.01%
2019/01/08	4	210.51	0	0.00	211.00	4	32,614	0.01%
2019/01/07	10	212.90	0.1	213.50	213.00	9.9	32,940	0.03%
2019/01/04	15	207.57	4	209.63	208.00	11	33,136	0.03%
2019/01/03	10	215.20	0	0.00	215.50	10	33,613	0.03%
2019/01/02	2	219.50	0	0.00	219.50	2	33,526	0.01%
2018/12/28	0	225.00	4	224.13	225.50	-4	33,826	-0.01%
2018/12/27	0	0.00	1	223.50	223.00	-1	34,005	0.00%
2018/12/26	6	218.83	2	216.75	216.50	4	34,253	0.01%
2018/12/25	5	216.40	5	217.60	217.50	0	34,399	0.00%
2018/12/24	24	220.10	2	220.25	220.00	22	34,716	0.06%
2018/12/22	1	221.50	0	0.00	221.50	1	34,704	0.00%
2018/12/21	0	223.50	0	0.00	223.50	0	35,278	0.00%
2018/12/20	6	221.58	1	221.50	221.00	5	35,193	0.01%
2018/12/19	0.1	225.00	0	0.00	225.50	0.1	35,022	0.00%
2018/12/18	5	221.40	1.1	222.50	222.50	3.9	35,038	0.01%
2018/12/17	1	223.51	5	223.20	223.50	-4	35,117	-0.01%
2018/12/14	5	221.10	4	221.50	222.50	1	35,295	0.00%
2018/12/13	0	226.00	1	226.00	226.00	-1	35,638	0.00%
2018/12/12	0	0.00	9	224.72	226.50	-9	35,669	-0.03%
2018/12/11	0	0.00	2	222.00	222.50	-2	35,640	-0.01%
2018/12/10	2	219.50	3	219.17	219.00	-1	35,815	0.00%
2018/12/07	4	221.00	1	221.00	221.00	3	36,117	0.01%
2018/12/06	24	221.73	2	220.25	220.00	22	36,331	0.06%
2018/12/05	10	226.20	0	0.00	226.00	10	36,233	0.03%
2018/12/04	5	232.70	2	233.00	234.00	3	36,215	0.01%
2018/12/03	121	231.28	27	234.17	235.00	94	36,196	0.26%	大買/
2018/11/30	6	227.83	5	229.90	225.50	1	36,035	0.00%
2018/11/29	1	229.50	9	230.61	229.00	-8	35,850	-0.02%
2018/11/28	16	224.53	14	223.61	226.50	2	35,682	0.01%
2018/11/27	30	220.85	46	223.50	224.00	-16	35,720	-0.04%
2018/11/26	4	223.50	9	223.17	223.00	-5	36,427	-0.01%
2018/11/23	16	218.56	20	218.75	218.50	-4	36,731	-0.01%
2018/11/22	9	220.78	13	220.96	219.00	-4	37,430	-0.01%
2018/11/21	15	216.03	1	219.00	219.00	14	37,676	0.04%
2018/11/20	3.1	218.56	1	219.50	218.00	2.1	37,341	0.01%
2018/11/19	14.1	222.58	7	222.14	222.00	7.1	36,906	0.02%
2018/11/16	6	227.08	0	0.00	226.00	6	36,377	0.02%
2018/11/15	7	230.50	6	230.92	231.00	1	35,810	0.00%
2018/11/14	0	229.00	1	230.00	228.50	-1	35,673	0.00%
2018/11/13	2	226.50	4	226.50	227.50	-2	35,623	-0.01%
2018/11/12	0	0.00	7	232.36	231.50	-7	35,349	-0.02%
2018/11/09	4	232.75	1	232.50	231.00	3	35,281	0.01%
2018/11/08	0	0.00	3	237.17	236.50	-3	35,214	-0.01%
2018/11/07	1	233.50	1	234.50	234.00	0	35,094	0.00%
2018/11/06	0	234.50	0	0.00	234.50	0	34,818	0.00%
2018/11/05	1	234.51	4	233.75	235.00	-3	34,578	-0.01%
2018/11/02	3	234.33	3	235.67	236.50	0	34,406	0.00%
2018/11/01	0	0.00	6	235.50	235.50	-6	34,300	-0.02%
2018/10/31	1	229.00	5	231.00	234.00	-4	34,006	-0.01%
2018/10/30	0	224.00	1	221.50	223.00	-1	33,423	0.00%
2018/10/29	1	223.00	10	222.50	222.50	-9	33,362	-0.03%
2018/10/26	38	221.00	24	219.92	221.00	14	33,434	0.04%
2018/10/25	13	220.42	7	220.71	219.50	6	33,290	0.02%
2018/10/24	8	228.69	1	230.00	229.50	7	32,503	0.02%
2018/10/23	11	232.32	6	231.50	230.00	5	32,145	0.02%
2018/10/22	3.1	232.10	5	235.90	237.00	-1.9	32,051	-0.01%
2018/10/19	1	231.00	14	232.07	236.00	-13	32,078	-0.04%
2018/10/18	1	236.50	0	0.00	236.50	1	31,964	0.00%
2018/10/17	1	240.50	3	242.17	238.50	-2	31,994	-0.01%
2018/10/16	5.1	231.95	2	233.50	237.00	3.1	32,157	0.01%
2018/10/15	13.1	231.62	5	230.80	230.50	8.1	33,254	0.02%
2018/10/12	6.5	230.17	0	0.00	237.00	6.5	33,283	0.02%
2018/10/11	12	231.00	1	227.54	227.50	11	33,261	0.03%
2018/10/09	3	243.33	0	0.00	244.00	3	32,062	0.01%
2018/10/08	8	243.69	4	244.50	243.50	4	31,849	0.01%
2018/10/05	5	250.30	3	250.00	250.00	2	31,508	0.01%
2018/10/04	4	254.88	0	0.00	254.00	4	31,236	0.01%
2018/10/03	10	259.50	2	259.50	260.00	8	30,961	0.03%
2018/10/02	15	257.53	0	0.00	257.50	15	30,877	0.05%
2018/10/01	0	263.00	1	264.00	263.00	-1	30,924	0.00%
2018/09/28	2	261.01	11	260.50	262.50	-9	31,075	-0.03%
2018/09/27	0	0.00	3	264.67	265.00	-3	30,719	-0.01%
2018/09/26	6	262.75	1	263.00	263.50	5	30,334	0.02%
2018/09/25	2	263.74	6	262.75	263.50	-4	30,398	-0.01%
2018/09/21	2	259.26	1	260.50	261.50	1	30,551	0.00%
2018/09/20	1	258.56	2	260.00	260.00	-1	30,582	0.00%
2018/09/19	0	0.00	1	259.00	258.00	-1	30,735	0.00%
2018/09/18	4	254.75	0	0.00	254.50	4	30,430	0.01%
2018/09/17	0	0.00	0.1	259.50	258.00	-0.1	30,582	0.00%
2018/09/14	12	258.33	2	258.50	261.00	10	30,987	0.03%
2018/09/13	3	254.83	5	259.50	255.00	-2	31,093	-0.01%
2018/09/12	0	0.00	1	259.00	260.50	-1	31,010	0.00%
2018/09/11	16	261.63	0	0.00	260.00	16	31,058	0.05%
2018/09/10	0	264.00	10.1	265.49	264.50	-10	31,505	-0.03%
2018/09/07	1	261.00	2	262.75	264.00	-1	31,635	0.00%
2018/09/06	3	263.31	4.1	262.97	261.00	-1	31,607	0.00%
2018/09/05	0	262.50	15	261.77	264.00	-15	31,614	-0.05%
2018/09/04	0	0.00	1.1	258.45	257.50	-1.1	31,370	0.00%
2018/09/03	1	259.00	3.1	258.63	257.00	-2.1	31,166	-0.01%
2018/08/31	18	255.39	1.6	255.05	256.00	16.4	31,124	0.05%
2018/08/30	0.5	262.50	32	265.23	263.50	-31.5	30,395	-0.10%
2018/08/29	2	256.00	112	254.72	259.00	-110	30,087	-0.37%	大賣/鉅額交易
2018/08/28	1	249.98	5	249.30	249.50	-4	29,601	-0.01%
2018/08/27	1	245.50	2	246.00	245.00	-1	29,510	0.00%
2018/08/24	0	243.50	0	0.00	243.50	0	29,809	0.00%
2018/08/23	10	244.00	1	244.00	244.50	9	31,180	0.03%
2018/08/22	1	241.00	2	241.75	242.00	-1	31,761	0.00%
2018/08/21	21	240.00	0	0.00	241.00	21	31,896	0.07%
2018/08/20	1	239.02	1	239.00	239.50	0	31,991	0.00%
2018/08/17	0	0.00	0.1	240.00	239.50	-0.1	31,983	0.00%
2018/08/16	2	239.25	0	0.00	239.00	2	31,902	0.01%
2018/08/15	2	240.02	1	243.50	241.50	1	32,029	0.00%
2018/08/14	5	243.50	0	0.00	243.50	5	32,095	0.02%
2018/08/13	7	241.79	0	0.00	240.50	7	32,080	0.02%
2018/08/10	0	245.00	0	0.00	245.00	0	32,252	0.00%
2018/08/09	2	247.00	0	0.00	247.00	2	32,450	0.01%
2018/08/08	2	247.00	2	246.00	247.50	0	32,444	0.00%
2018/08/07	1	241.50	0	0.00	241.50	1	32,435	0.00%
2018/08/06	3	245.50	0	0.00	245.50	3	32,428	0.01%
2018/08/03	1	246.00	3	247.00	247.00	-2	32,568	-0.01%
2018/08/02	3	247.17	11	244.50	244.50	-8	32,607	-0.02%
2018/08/01	9	247.72	4	247.88	248.00	5	32,821	0.02%
2018/07/31	0	0.00	0	245.00	246.00	0	32,997	0.00%
2018/07/30	0	244.50	2	245.00	245.50	-2	32,923	-0.01%
2018/07/27	0	0.00	4.3	243.15	244.50	-4.3	33,017	-0.01%
2018/07/26	0	240.00	0	0.00	241.00	0	33,123	0.00%
2018/07/24	0	240.00	0	0.00	241.00	0	33,366	0.00%
2018/07/23	0	240.00	1.2	240.83	241.00	-1.2	33,482	0.00%
2018/07/20	1.1	237.41	57	235.24	237.50	-55.9	33,414	-0.17%
2018/07/19	0	0.00	2	225.75	224.50	-2	32,463	-0.01%
2018/07/18	0	0.00	1	223.00	223.00	-1	32,412	0.00%
2018/07/17	30	221.50	0	0.00	221.50	30	32,829	0.09%
2018/07/16	0	224.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	224.00	41.3	224.48	224.50	-41.2	34,853	-0.12%
2018/07/12	2	220.25	3.2	220.54	220.50	-1.2	35,054	0.00%
2018/07/11	2	219.51	2	219.50	220.00	0	35,369	0.00%
2018/07/10	1	223.46	3	223.33	222.00	-2	35,343	-0.01%
2018/07/09	0	0.00	6	220.00	221.50	-6	35,335	-0.02%
2018/07/06	1	216.51	11	216.00	217.00	-10	34,988	-0.03%
2018/07/05	3	214.00	1	214.50	214.50	2	34,825	0.01%
2018/07/03	1	218.00	1	217.50	214.50	0	35,262	0.00%
2018/07/02	1	215.00	5	216.60	214.00	-4	35,380	-0.01%
2018/06/29	1	212.00	2	215.00	216.50	-1	35,116	0.00%
2018/06/28	3	211.35	1	212.50	212.00	2	34,561	0.01%
2018/06/27	5	213.20	4	213.75	213.00	1	34,197	0.00%
2018/06/26	12	214.50	0	0.00	214.50	12	34,118	0.04%
2018/06/25	12	218.67	8	218.31	218.00	4	33,893	0.01%
2018/06/22	2	225.75	1	227.00	227.50	1	33,591	0.00%
2018/06/21	0	227.00	0	0.00	226.50	0	33,470	0.00%
2018/06/20	3	224.68	1	226.50	226.00	2	33,799	0.01%
2018/06/19	1	225.00	0	0.00	225.00	1	33,570	0.00%
2018/06/15	32.3	225.25	0	0.00	231.00	32.3	33,033	0.10%
2018/06/14	0	228.00	1	229.00	226.50	-1	32,572	0.00%
2018/06/13	1.1	232.00	3	229.50	232.00	-1.9	32,313	-0.01%
2018/06/12	1	227.00	0	0.00	229.00	1	32,759	0.00%
2018/06/11	0	226.50	0	0.00	226.00	0	32,578	0.00%
2018/06/08	14	227.96	0	0.00	227.00	14	32,607	0.04%
2018/06/07	0	0.00	12	229.92	230.00	-12	32,765	-0.04%
2018/06/06	0	230.00	2	229.00	230.00	-2	32,750	-0.01%
2018/06/05	0	229.00	10	229.00	229.00	-10	32,574	-0.03%
2018/06/04	0	0.00	4	227.63	229.00	-4	32,455	-0.01%
2018/05/31	9	221.06	5	221.40	224.00	4	32,409	0.01%
2018/05/30	21	221.21	1	221.50	221.00	20	31,255	0.06%
2018/05/29	2	224.00	0	0.00	225.00	2	31,011	0.01%
2018/05/28	0	228.00	0	0.00	227.00	0	31,243	0.00%
2018/05/25	1	229.00	1	229.00	228.50	0	31,628	0.00%
2018/05/24	0	229.00	0	0.00	229.00	0	31,951	0.00%
2018/05/22	0	229.50	1	232.50	229.00	-1	32,384	0.00%
2018/05/21	0.1	229.00	0	0.00	229.00	0.1	33,201	0.00%
2018/05/18	3	225.33	0	0.00	223.50	3	33,520	0.01%
2018/05/17	2	228.00	2	227.00	226.50	0	34,144	0.00%
2018/05/16	0	230.50	0	0.00	230.50	0	34,198	0.00%
2018/05/15	0	230.50	2	232.25	230.50	-2	35,284	-0.01%
2018/05/14	0	233.00	3	233.00	233.00	-3	36,592	-0.01%
2018/05/11	1.1	232.06	6	232.50	233.00	-4.9	36,958	-0.01%
2018/05/10	0.1	230.00	0	0.00	229.50	0.1	36,874	0.00%
2018/05/09	1	230.00	3	229.83	229.50	-2	36,923	-0.01%
2018/05/08	0	228.00	2	227.25	228.00	-2	37,064	-0.01%
2018/05/07	2	224.01	0	0.00	223.50	2	37,006	0.01%
2018/05/04	1	222.50	0	0.00	223.00	1	37,110	0.00%
2018/05/03	5	220.40	0	0.00	220.50	5	37,294	0.01%
2018/05/02	10.1	224.51	1	224.00	223.00	9.1	37,478	0.02%
2018/04/30	0	227.50	0	0.00	227.00	0	37,532	0.00%
2018/04/27	8	222.06	6	223.17	223.50	2	37,613	0.01%
2018/04/26	5	221.80	0	0.00	222.00	5	37,760	0.01%
2018/04/25	1.7	225.93	1	226.00	225.00	0.7	37,796	0.00%
2018/04/24	3	226.84	2	226.50	227.00	1	37,849	0.00%
2018/04/23	3	226.84	0	0.00	226.50	3	37,800	0.01%
2018/04/20	27	230.22	0	0.00	229.00	27	36,980	0.07%
2018/04/19	0	244.50	1.3	244.11	244.50	-1.2	35,299	0.00%
2018/04/18	2	237.50	2	238.00	238.00	0	35,126	0.00%
2018/04/17	4	239.13	0	0.00	238.00	4	34,926	0.01%
2018/04/11	0	248.00	1.1	248.00	248.00	-1.1	34,661	0.00%
2018/04/10	0	247.00	0	0.00	245.50	0	34,785	0.00%
2018/04/09	0	246.00	0	246.00	245.00	0	34,854	0.00%
2018/03/31	0.2	248.00	0	0.00	247.50	0.2	34,507	0.00%
2018/03/30	0.2	247.00	1	249.00	246.00	-0.8	34,655	0.00%
2018/03/29	3	242.83	2	243.00	244.00	1	34,601	0.00%
2018/03/28	2	245.51	0	0.00	245.00	2	34,075	0.01%
2018/03/27	2	248.01	1	249.50	251.00	1	33,899	0.00%
2018/03/26	0	245.50	0	0.00	243.50	0	33,692	0.00%
2018/03/23	5	245.20	0	0.00	245.00	5	33,514	0.01%
2018/03/22	103	250.04	0	0.00	251.50	103	33,070	0.31%	大買/鉅額交易
2018/03/21	4	251.50	3	253.00	252.50	1	32,862	0.00%
2018/03/20	14	252.04	0	0.00	253.00	14	33,090	0.04%
2018/03/19	7	252.86	1.1	254.06	255.00	5.9	33,013	0.02%
2018/03/16	104.1	251.98	0	0.00	255.00	104.1	32,954	0.32%	大買/鉅額交易
2018/03/15	0	255.00	0	0.00	255.00	0	32,269	0.00%
2018/03/13	0	0.00	105	257.02	259.00	-105	32,532	-0.32%	大賣/鉅額交易
2018/03/12	0	253.50	1	254.50	254.00	-1	32,664	0.00%
2018/03/08	1	251.50	100	251.00	249.50	-99	32,997	-0.30%
2018/03/07	1.1	247.98	13	247.27	247.00	-12	33,036	-0.04%
2018/03/06	1	248.03	10	247.30	250.00	-9	33,170	-0.03%
2018/03/05	0	242.00	0	0.00	241.50	0	34,461	0.00%
2018/03/02	2	239.00	0	0.00	240.00	2	34,446	0.01%
2018/03/01	3	242.85	0	0.00	243.00	3	34,659	0.01%
2018/02/27	0	0.00	1	250.50	246.00	-1	34,534	0.00%
2018/02/26	0	247.00	0	0.00	246.50	0	34,040	0.00%
2018/02/23	0	245.00	2	243.75	245.00	-2	33,597	-0.01%
2018/02/22	1	241.50	0	0.00	239.50	1	33,593	0.00%
2018/02/21	15	243.00	0	0.00	242.50	15	33,281	0.05%
2018/02/12	3	235.35	2	237.00	236.50	1	32,361	0.00%
2018/02/09	5	231.60	1	231.00	232.50	4	32,079	0.01%
2018/02/08	101	239.24	12	239.33	238.50	89	31,259	0.28%	大買/
2018/02/07	4	241.00	0	0.00	240.00	4	31,221	0.01%
2018/02/06	13	239.00	1	239.00	239.00	12	30,169	0.04%
2018/02/05	2	254.00	0	0.00	253.00	2	28,665	0.01%
2018/02/02	1	259.50	0	0.00	259.50	1	28,141	0.00%
2018/02/01	0	0.00	1	260.00	259.50	-1	28,051	0.00%
2018/01/31	0	255.00	0	0.00	255.00	0	27,779	0.00%
2018/01/30	2.1	253.55	1	256.00	253.00	1.1	27,379	0.00%
2018/01/29	0	258.50	0	0.00	258.50	0	27,115	0.00%
2018/01/26	3	254.01	10.8	254.61	255.00	-7.8	26,890	-0.03%
2018/01/25	5.1	258.99	0	0.00	258.00	5.1	26,495	0.02%
2018/01/24	3	257.67	2	258.00	258.00	1	26,090	0.00%
2018/01/23	0.1	265.00	2	264.75	266.00	-1.9	25,771	-0.01%
2018/01/22	3.3	258.97	11	261.23	261.50	-7.7	25,676	-0.03%
2018/01/19	14	253.61	2	253.25	255.50	12	25,252	0.05%
2018/01/18	0	0.00	4	249.63	248.50	-4	24,628	-0.02%
2018/01/17	0	241.50	1	241.50	242.00	-1	24,080	0.00%
2018/01/15	0.1	239.00	0	0.00	240.00	0.1	23,596	0.00%
2018/01/12	0	237.00	0	0.00	237.00	0	23,548	0.00%
2018/01/11	0	0.00	1	234.50	235.00	-1	23,580	0.00%
2018/01/10	1	236.99	1.1	239.83	236.50	0	23,554	0.00%
2018/01/09	1	240.50	0	0.00	242.00	1	23,454	0.00%
2018/01/08	3	241.49	0	0.00	242.00	3	23,468	0.01%
2018/01/05	0	239.00	0	0.00	240.00	0	23,517	0.00%
2018/01/04	0	0.00	1	240.00	239.50	-1	23,848	0.00%
2018/01/03	0	0.00	2	237.00	237.00	-2	24,422	-0.01%
2018/01/02	0.1	232.00	2	232.25	232.50	-1.9	24,194	-0.01%