台積電 (2330)-兆豐-板橋券商分點個股進出

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
800
漲跌
▲14
漲幅
+1.78%
成交量
33,857張
產業
上市半導體類股
9602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－兆豐-板橋券商分點個股進出

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

兆豐-板橋券商分點個股進出
兆豐-板橋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
2024/05/07	1.2	794.16	18.7	796.75	800.00	-17.5	42,488	-0.04%
2024/05/06	2	789.50	4	791.25	786.00	-2	42,386	0.00%
2024/05/03	15.7	776.65	4.1	782.20	780.00	11.6	42,528	0.03%
2024/05/02	41.5	781.95	25.1	778.79	772.00	16.4	42,896	0.04%
2024/04/30	1	795.99	7.5	798.79	790.00	-6.5	42,664	-0.02%
2024/04/29	19	790.58	45.2	791.29	795.00	-26.2	42,697	-0.06%
2024/04/26	0	0.00	16.1	786.00	782.00	-16.1	43,335	-0.04%
2024/04/25	40.5	768.00	38	768.55	766.00	2.5	45,474	0.01%
2024/04/24	1.7	772.64	12.3	779.44	783.00	-10.7	45,451	-0.02%
2024/04/23	11.3	755.93	14.2	758.05	754.00	-2.8	45,504	-0.01%
2024/04/22	51.4	748.13	37.1	748.77	742.00	14.3	45,451	0.03%
2024/04/19	104.3	758.51	43.4	756.84	750.00	60.9	45,029	0.14%	大買/
2024/04/18	16.4	795.28	5.3	803.77	804.00	11.1	43,123	0.03%
2024/04/17	7.3	798.57	6.2	799.52	804.00	1.1	42,797	0.00%
2024/04/16	68.8	789.49	9	789.78	788.00	59.8	42,440	0.14%
2024/04/15	9.1	807.78	6.5	806.52	806.00	2.7	41,990	0.01%
2024/04/12	5.2	819.99	1.2	824.95	818.00	4	41,638	0.01%
2024/04/11	27	813.33	6	817.08	820.00	21	41,415	0.05%
2024/04/10	9.3	813.86	6.7	815.21	815.00	2.6	41,251	0.01%
2024/04/09	7.1	810.25	69.4	806.20	819.00	-62.3	41,412	-0.15%
2024/04/08	9	789.77	3	783.02	783.00	6	40,900	0.01%
2024/04/03	8.2	782.97	0	0.00	780.00	8.2	40,670	0.02%
2024/04/02	3.1	787.57	32.4	788.09	790.00	-29.2	40,580	-0.07%
2024/04/01	18.6	773.67	3	773.33	770.00	15.6	40,503	0.04%
2024/03/29	1	773.00	2.2	775.14	779.00	-1.2	40,421	0.00%
2024/03/28	28.6	771.70	6	769.34	769.00	22.6	40,274	0.06%
2024/03/27	2.2	781.98	2	779.50	779.00	0.2	40,132	0.00%
2024/03/26	17	783.53	31.2	781.24	782.00	-14.2	40,235	-0.04%
2024/03/25	2.2	783.44	1	786.00	780.00	1.2	40,186	0.00%
2024/03/22	10.6	783.17	16.1	786.53	785.00	-5.5	40,326	-0.01%
2024/03/21	3.2	776.92	14.6	777.00	784.00	-11.5	40,250	-0.03%
2024/03/20	21.3	760.62	3	760.67	758.00	18.3	40,390	0.05%
2024/03/19	8.2	758.76	8	762.00	762.00	0.2	40,358	0.00%
2024/03/18	2.3	758.54	1.2	763.03	764.00	1.1	40,239	0.00%
2024/03/15	8.4	766.17	4	765.25	753.00	4.4	40,003	0.01%
2024/03/14	3.2	779.33	2.1	784.41	784.00	1.2	39,238	0.00%
2024/03/13	13.1	780.53	23.6	780.30	779.00	-10.4	39,097	-0.03%
2024/03/12	1.7	759.72	1.3	769.09	770.00	0.4	38,832	0.00%
2024/03/11	28.5	767.16	10	766.70	766.00	18.5	38,223	0.05%
2024/03/08	26.4	783.41	20.7	786.32	784.00	5.7	37,515	0.02%
2024/03/07	8.5	760.73	32.9	756.99	760.00	-24.5	36,513	-0.07%
2024/03/06	4.2	727.63	6.3	726.89	735.00	-2.1	35,786	-0.01%
2024/03/05	13.2	733.28	8.1	733.07	730.00	5.1	35,845	0.01%
2024/03/04	1.1	719.42	29.6	717.99	725.00	-28.4	35,187	-0.08%
2024/03/01	1	689.10	1.1	694.76	689.00	0	34,147	0.00%
2024/02/29	11.2	690.29	11.1	690.18	690.00	0.1	34,066	0.00%
2024/02/27	5.1	694.84	7.5	697.13	698.00	-2.4	33,328	-0.01%
2024/02/26	0	697.71	3	697.67	698.00	-3	33,020	-0.01%
2024/02/23	5.1	701.33	10.9	699.12	697.00	-5.8	32,906	-0.02%
2024/02/22	4	691.99	17.9	690.96	692.00	-13.9	32,731	-0.04%
2024/02/21	10.2	680.00	1.1	679.18	681.00	9.1	32,546	0.03%
2024/02/20	3.2	681.18	4.3	685.71	687.00	-1	32,404	0.00%
2024/02/19	19	678.11	1.4	678.61	678.00	17.6	32,373	0.05%
2024/02/16	8.3	687.64	3.8	683.90	683.00	4.5	32,637	0.01%
2024/02/15	18.1	701.60	37.9	702.17	697.00	-19.8	32,260	-0.06%
2024/02/05	0	641.00	30.6	644.49	646.00	-30.6	31,111	-0.10%
2024/02/02	3.2	631.25	7	633.14	635.00	-3.8	30,594	-0.01%
2024/02/01	16.6	622.21	2	628.00	628.00	14.6	30,374	0.05%
2024/01/31	19.5	629.32	1	629.14	628.00	18.5	29,881	0.06%
2024/01/30	1	646.99	4	645.83	642.00	-3	29,440	-0.01%
2024/01/29	5.8	645.72	8.2	647.19	648.00	-2.4	29,324	-0.01%
2024/01/26	1.8	642.83	3	643.85	644.00	-1.3	29,119	0.00%
2024/01/25	3	640.99	21.6	638.80	642.00	-18.6	28,924	-0.06%
2024/01/24	2.1	626.90	8	627.88	627.00	-5.9	28,285	-0.02%
2024/01/23	2.2	624.91	3.7	626.05	628.00	-1.5	28,269	-0.01%
2024/01/22	4.2	628.24	17.5	628.43	626.00	-13.3	27,943	-0.05%
2024/01/19	4	617.00	99.2	622.14	626.00	-95.2	27,121	-0.35%
2024/01/18	1	587.00	4.4	587.07	588.00	-3.4	24,908	-0.01%
2024/01/17	30.7	581.47	0.1	580.58	581.00	30.6	24,732	0.12%
2024/01/16	2	580.03	3	583.00	580.00	-1	24,272	0.00%
2024/01/15	0.2	585.80	3.1	588.60	586.00	-2.9	24,197	-0.01%
2024/01/12	1.2	583.17	5.1	585.04	584.00	-3.9	24,611	-0.02%
2024/01/11	1.3	585.03	4.5	587.37	586.00	-3.2	24,717	-0.01%
2024/01/10	0.1	584.70	3	584.00	584.00	-2.9	24,757	-0.01%
2024/01/09	1	588.00	17.3	585.76	586.00	-16.3	24,846	-0.07%
2024/01/08	1	582.93	9.1	582.88	583.00	-8.1	24,802	-0.03%
2024/01/05	9	576.33	5.8	575.65	576.00	3.3	25,025	0.01%
2024/01/04	10.1	579.99	0	0.00	580.00	10.1	25,291	0.04%
2024/01/03	11.2	579.39	0.4	579.00	578.00	10.8	25,813	0.04%
2024/01/02	0	0.00	5	590.40	593.00	-5	25,450	-0.02%
2023/12/29	2.2	591.96	0.2	591.86	593.00	2	25,432	0.01%
2023/12/28	2.9	590.68	15.5	591.96	593.00	-12.7	25,597	-0.05%
2023/12/27	3.1	587.69	12.6	589.45	592.00	-9.5	25,414	-0.04%
2023/12/26	0.1	582.04	12.9	584.98	586.00	-12.7	25,282	-0.05%
2023/12/25	1.1	581.91	13.4	581.33	581.00	-12.3	25,343	-0.05%
2023/12/22	0.1	580.63	3.8	581.01	582.00	-3.7	25,464	-0.01%
2023/12/21	2	576.01	0.5	577.87	577.00	1.6	25,591	0.01%
2023/12/20	3	585.66	4.3	585.45	585.00	-1.3	25,461	-0.01%
2023/12/19	1	582.02	8.2	585.12	585.00	-7.1	25,310	-0.03%
2023/12/18	1	578.01	1.1	583.00	585.00	-0.1	25,370	0.00%
2023/12/15	1.1	581.11	5.1	584.15	585.00	-4	25,345	-0.02%
2023/12/14	1	581.99	32.2	580.43	582.00	-31.2	24,755	-0.13%
2023/12/13	10.4	577.49	0	0.00	577.00	10.4	24,710	0.04%
2023/12/12	0	577.83	3	579.33	578.00	-3	25,035	-0.01%
2023/12/11	1.5	574.33	10.2	574.28	574.00	-8.7	24,831	-0.04%
2023/12/08	10	571.10	11	575.00	570.00	-1	24,645	0.00%
2023/12/07	6	568.01	0.2	568.00	566.00	5.8	24,353	0.02%
2023/12/06	11	571.36	5	571.60	570.00	6	24,250	0.02%
2023/12/05	5.4	568.74	3	569.67	570.00	2.4	24,146	0.01%
2023/12/04	10.1	576.28	7	576.00	574.00	3.1	24,120	0.01%
2023/12/01	1	575.01	2.3	577.48	579.00	-1.2	23,907	-0.01%
2023/11/30	3	573.34	4	576.25	577.00	-1	23,643	0.00%
2023/11/29	6	573.17	4.2	570.38	574.00	1.8	23,015	0.01%
2023/11/28	4	571.99	3.5	574.53	575.00	0.5	22,828	0.00%
2023/11/27	7.2	571.83	6.2	568.19	568.00	1	23,063	0.00%
2023/11/24	3.1	576.28	2	575.01	575.00	1.1	23,006	0.00%
2023/11/23	2.1	575.51	4.2	576.69	578.00	-2.1	23,014	-0.01%
2023/11/22	10.6	576.32	1	578.00	577.00	9.6	22,923	0.04%
2023/11/21	5	581.80	12	583.64	585.00	-7	22,959	-0.03%
2023/11/20	9.1	577.32	7	576.00	577.00	2.1	22,748	0.01%
2023/11/17	3.1	579.67	5.7	582.15	580.00	-2.6	22,725	-0.01%
2023/11/16	2	580.50	9.9	581.35	583.00	-7.9	22,602	-0.03%
2023/11/15	5	581.39	18.7	580.39	581.00	-13.7	22,408	-0.06%
2023/11/14	3.1	573.65	14.2	573.48	572.00	-11.1	21,864	-0.05%
2023/11/13	5	574.17	34.2	573.79	571.00	-29.1	21,885	-0.13%
2023/11/10	0	0.00	3	556.00	557.00	-3	21,625	-0.01%
2023/11/09	2.1	553.10	3	556.00	557.00	-0.9	21,644	0.00%
2023/11/08	1	553.00	1	556.00	556.00	0	21,773	0.00%
2023/11/07	1	554.00	27.5	553.65	555.00	-26.5	21,811	-0.12%
2023/11/06	2	551.99	6.1	555.34	550.00	-4.1	21,863	-0.02%
2023/11/03	2	546.48	5	546.61	549.00	-3	21,616	-0.01%
2023/11/02	3.5	539.72	18	541.53	547.00	-14.5	21,676	-0.07%
2023/11/01	3.2	530.66	4	531.50	528.00	-0.8	21,426	0.00%
2023/10/31	8.6	528.78	5	532.00	529.00	3.6	21,637	0.02%
2023/10/30	14	529.93	2	532.00	532.00	12	21,635	0.06%
2023/10/27	1	533.00	1	535.00	533.00	0	21,549	0.00%
2023/10/26	41.6	533.05	2	531.00	531.00	39.6	21,691	0.18%
2023/10/25	1.4	548.48	2	548.00	544.00	-0.7	21,530	0.00%
2023/10/24	3	543.33	3	542.99	544.00	0	21,458	0.00%
2023/10/23	4.1	546.00	4.2	543.13	544.00	-0.1	21,430	0.00%
2023/10/20	2.1	548.52	14.4	552.07	556.00	-12.3	21,377	-0.06%
2023/10/19	3	543.67	2.3	546.88	546.00	0.7	21,032	0.00%
2023/10/18	0	544.83	1.2	546.71	540.00	-1.2	21,428	-0.01%
2023/10/17	2	549.00	7.5	550.82	551.00	-5.4	21,240	-0.03%
2023/10/16	2.1	545.47	1	544.00	545.00	1.1	21,309	0.01%
2023/10/13	2	550.00	21.1	550.57	553.00	-19	21,326	-0.09%
2023/10/12	1	545.01	23.3	549.06	550.00	-22.3	21,037	-0.11%
2023/10/11	1	542.99	34.7	542.81	544.00	-33.7	20,854	-0.16%
2023/10/06	2.1	532.46	3	531.67	532.00	-0.9	20,500	0.00%
2023/10/05	1.3	524.07	2	528.00	528.00	-0.7	20,505	0.00%
2023/10/04	11.3	520.90	2	520.00	520.00	9.3	20,386	0.05%
2023/10/03	0	530.11	0	0.00	529.00	0	20,221	0.00%
2023/10/02	3	531.65	18.5	531.56	533.00	-15.5	20,293	-0.08%
2023/09/28	5.3	523.22	5	521.60	523.00	0.3	20,345	0.00%
2023/09/27	3.8	520.09	1.1	522.00	522.00	2.7	20,265	0.01%
2023/09/26	25	520.12	7.1	522.15	519.00	17.9	20,271	0.09%
2023/09/25	4.2	525.78	6	526.67	525.00	-1.8	20,079	-0.01%
2023/09/22	20.9	523.62	1	523.00	522.00	19.9	20,171	0.10%
2023/09/21	18.4	529.47	2	527.00	527.00	16.4	19,970	0.08%
2023/09/20	10	536.01	0.2	538.00	535.00	9.8	19,742	0.05%
2023/09/19	7.4	539.09	0	0.00	538.00	7.4	19,690	0.04%
2023/09/18	72.3	545.66	0	544.00	540.00	72.3	19,827	0.36%
2023/09/15	3.1	548.68	46.1	557.39	558.00	-43	19,578	-0.22%
2023/09/14	2	547.50	17.1	547.01	550.00	-15.1	19,139	-0.08%
2023/09/13	8	543.25	7	546.14	541.00	1	19,092	0.01%
2023/09/12	6.2	537.17	3.6	543.09	544.00	2.6	19,458	0.01%
2023/09/11	5.2	537.43	2	537.00	536.00	3.2	19,647	0.02%
2023/09/08	3.1	538.13	2.1	538.57	539.00	1	19,796	0.00%
2023/09/07	16.7	543.16	3	543.33	542.00	13.7	20,476	0.07%
2023/09/06	3	552.34	1	552.00	550.00	2	20,571	0.01%
2023/09/05	3.1	551.98	2	551.50	552.00	1.1	20,653	0.01%
2023/09/04	0	552.00	3.7	554.72	557.00	-3.7	20,834	-0.02%
2023/09/01	1.2	551.60	0	0.00	548.00	1.2	21,135	0.01%
2023/08/31	4.3	550.73	0	0.00	549.00	4.3	21,244	0.02%
2023/08/30	5	558.40	7.3	556.10	555.00	-2.2	20,850	-0.01%
2023/08/29	2.1	549.05	2.1	551.46	552.00	0.1	21,101	0.00%
2023/08/28	1	552.99	1	552.00	549.00	0	21,334	0.00%
2023/08/25	14	548.57	1	546.00	546.00	13	22,536	0.06%
2023/08/24	7.3	560.36	61.1	563.29	564.00	-53.8	22,803	-0.24%
2023/08/23	4.2	550.46	10.4	546.71	552.00	-6.2	23,325	-0.03%
2023/08/22	0.1	541.04	2	544.00	541.00	-1.9	24,576	-0.01%
2023/08/21	10.5	536.55	0.4	538.93	537.00	10	25,396	0.04%
2023/08/18	7.4	539.28	0	0.00	539.00	7.4	25,437	0.03%
2023/08/17	1.1	543.72	6.2	544.98	544.00	-5.1	25,471	-0.02%
2023/08/16	13.9	537.29	4	537.50	542.00	9.9	25,376	0.04%
2023/08/15	2.3	542.26	0	0.00	542.00	2.3	25,440	0.01%
2023/08/14	2.3	539.23	5	538.60	541.00	-2.7	25,923	-0.01%
2023/08/11	3.8	548.87	0	0.00	546.00	3.8	26,265	0.01%
2023/08/10	0.5	552.10	0	0.00	551.00	0.5	26,324	0.00%
2023/08/09	10	550.00	1	553.00	554.00	9	26,248	0.03%
2023/08/08	19.2	554.05	0	0.00	552.00	19.2	26,315	0.07%
2023/08/07	2	558.02	2.1	559.56	558.00	-0.1	26,222	0.00%
2023/08/04	0.6	555.76	0	0.00	554.00	0.6	26,296	0.00%
2023/08/02	16.5	559.85	0.2	560.33	561.00	16.2	26,129	0.06%
2023/08/01	0.1	566.24	1	567.00	567.00	-0.9	25,890	0.00%
2023/07/31	26.5	566.74	3.3	567.20	565.00	23.1	25,744	0.09%
2023/07/28	0.5	568.61	2.3	571.75	567.00	-1.8	25,560	-0.01%
2023/07/27	2.1	569.00	0.4	568.89	569.00	1.8	25,440	0.01%
2023/07/26	0.8	567.41	0.4	567.00	566.00	0.4	25,492	0.00%
2023/07/25	1.1	562.27	0.1	567.17	569.00	1	25,684	0.00%
2023/07/24	10.2	559.79	2	560.99	558.00	8.2	25,850	0.03%
2023/07/21	12.9	559.89	0.1	562.00	560.00	12.7	25,950	0.05%
2023/07/20	5.2	580.00	2	582.00	579.00	3.2	25,786	0.01%
2023/07/19	0.2	582.95	2.3	584.00	581.00	-2.1	25,816	-0.01%
2023/07/18	15.6	583.58	4	583.00	581.00	11.6	25,858	0.04%
2023/07/17	1	588.00	0	588.00	591.00	1	25,796	0.00%
2023/07/14	0.6	587.05	7.4	589.10	591.00	-6.9	25,918	-0.03%
2023/07/13	1.6	586.35	12.5	588.37	585.00	-11	25,786	-0.04%
2023/07/12	2.1	574.03	1	575.96	578.00	1	25,606	0.00%
2023/07/11	0	0.00	5.1	573.79	577.00	-5.1	25,648	-0.02%
2023/07/10	0	568.00	2	572.46	565.00	-2	25,775	-0.01%
2023/07/07	8.4	566.39	0.5	567.44	565.00	7.9	25,865	0.03%
2023/07/06	21	568.56	0.1	568.00	565.00	20.9	25,930	0.08%
2023/07/05	0.7	582.65	50.6	582.96	582.00	-50	25,578	-0.20%
2023/07/04	15.1	583.99	1.2	582.20	585.00	13.9	25,472	0.05%
2023/07/03	0	577.12	1.1	579.01	579.00	-1.1	25,609	0.00%
2023/06/30	3.3	569.08	2	568.11	576.00	1.3	25,755	0.01%
2023/06/29	1	572.03	1.1	573.43	573.00	-0.1	25,697	0.00%
2023/06/28	1.1	572.13	3.1	572.75	574.00	-2	25,703	-0.01%
2023/06/27	7	570.15	2.7	573.23	572.00	4.4	25,687	0.02%
2023/06/26	9.5	574.93	4.1	576.02	574.00	5.4	25,597	0.02%
2023/06/21	8.1	578.76	5.1	581.82	581.00	3	25,510	0.01%
2023/06/20	3	580.34	3	582.00	583.00	0	25,594	0.00%
2023/06/19	1.1	584.86	0.2	583.56	583.00	0.9	26,029	0.00%
2023/06/16	6.1	586.64	2	584.50	589.00	4.1	26,095	0.02%
2023/06/15	2.3	589.04	3.9	589.81	591.00	-1.6	25,657	-0.01%
2023/06/14	1.5	588.67	2	588.00	590.00	-0.5	25,753	0.00%
2023/06/13	3.1	591.97	22.3	591.41	593.00	-19.2	25,726	-0.07%
2023/06/12	0.1	572.00	6.3	573.42	574.00	-6.3	25,178	-0.02%
2023/06/09	0	0.00	1.3	564.12	565.00	-1.3	25,079	-0.01%
2023/06/08	2.4	559.89	0.3	561.93	559.00	2.1	25,120	0.01%
2023/06/07	3.1	561.10	6.8	565.81	568.00	-3.7	25,136	-0.01%
2023/06/06	0.1	558.00	1.2	559.76	560.00	-1.2	25,036	0.00%
2023/06/05	2.1	557.46	0	0.00	555.00	2.1	25,107	0.01%
2023/06/02	0.1	559.00	9.6	561.75	562.00	-9.5	25,241	-0.04%
2023/06/01	6.4	551.17	1.7	552.80	551.00	4.7	25,103	0.02%
2023/05/31	3.2	556.98	2.1	559.52	558.00	1.1	25,083	0.00%
2023/05/30	1.2	565.74	14.2	566.20	566.00	-13	24,007	-0.05%
2023/05/29	9.3	567.62	7.1	566.77	568.00	2.2	23,997	0.01%
2023/05/26	2.5	564.00	32.7	565.68	566.00	-30.2	23,782	-0.13%
2023/05/25	1.2	542.17	27.8	541.26	543.00	-26.6	22,609	-0.12%
2023/05/24	1.5	524.34	0	0.00	525.00	1.5	21,955	0.01%
2023/05/23	0.2	527.70	0	0.00	530.00	0.2	21,862	0.00%
2023/05/22	0	529.83	2.3	530.43	531.00	-2.3	21,870	-0.01%
2023/05/19	3	533.00	11.2	531.97	532.00	-8.2	22,050	-0.04%
2023/05/18	5	531.80	29.5	528.92	530.00	-24.5	22,015	-0.11%
2023/05/17	8	513.38	16.7	515.86	519.00	-8.7	22,326	-0.04%
2023/05/16	2.1	500.10	23	503.35	505.00	-20.9	22,000	-0.10%
2023/05/15	4.1	498.10	5	496.10	495.50	-0.9	22,027	0.00%
2023/05/12	20.5	499.52	0.3	501.60	496.00	20.2	22,278	0.09%
2023/05/11	20.5	499.52	0.3	501.60	499.00	20.2	22,285	0.09%
2023/05/10	4.3	500.59	0	0.00	503.00	4.3	22,646	0.02%
2023/05/09	0	0.00	34	507.23	510.00	-34	22,723	-0.15%
2023/05/08	5.1	505.54	22	507.64	504.00	-16.9	22,966	-0.07%
2023/05/05	0.1	499.50	0	0.00	500.00	0.1	23,305	0.00%
2023/05/04	0.1	497.50	0	0.00	498.00	0.1	23,897	0.00%
2023/05/03	0.5	497.64	4	497.25	496.00	-3.5	24,239	-0.01%
2023/05/02	0	500.00	0	0.00	501.00	0	25,256	0.00%
2023/04/28	4.2	499.25	4.1	500.29	502.00	0.1	27,073	0.00%
2023/04/27	5.5	492.65	0.1	492.00	493.50	5.5	27,121	0.02%
2023/04/26	6.9	492.69	1	491.50	491.50	5.9	27,201	0.02%
2023/04/25	61.3	501.57	0	0.00	498.00	61.3	27,974	0.22%
2023/04/24	22.4	505.06	22	507.95	507.00	0.4	27,708	0.00%
2023/04/21	4	514.01	0	515.00	511.00	4	27,776	0.01%
2023/04/20	1.4	513.32	2.1	512.62	513.00	-0.7	27,903	0.00%
2023/04/19	1.4	510.35	0	0.00	510.00	1.4	28,393	0.01%
2023/04/18	2.4	515.59	0	0.00	515.00	2.4	28,390	0.01%
2023/04/17	4.2	517.40	4	520.00	520.00	0.2	28,529	0.00%
2023/04/14	1.7	515.91	2.2	516.01	516.00	-0.5	28,605	0.00%
2023/04/13	4.9	513.95	1	514.00	510.00	3.9	28,552	0.01%
2023/04/12	1.6	520.57	12.1	520.41	520.00	-10.5	28,488	-0.04%
2023/04/11	0.1	524.11	0	0.00	524.00	0.1	28,475	0.00%
2023/04/10	0	0.00	0	530.00	529.00	0	28,640	0.00%
2023/04/07	0.1	530.00	0	0.00	531.00	0.1	28,687	0.00%
2023/04/06	2.1	526.59	2.1	530.00	530.00	0.1	28,691	0.00%
2023/03/31	0	0.00	2	534.50	533.00	-2	28,682	-0.01%
2023/03/30	3.5	534.86	3.1	533.04	535.00	0.4	28,524	0.00%
2023/03/29	0	0.00	0.1	529.00	530.00	-0.1	28,807	0.00%
2023/03/28	2.2	525.90	2.1	525.94	525.00	0	29,037	0.00%
2023/03/27	6	534.16	2	532.00	531.00	4	29,101	0.01%
2023/03/24	1.6	537.52	8	536.75	539.00	-6.5	29,626	-0.02%
2023/03/23	1.3	530.69	25.5	535.56	538.00	-24.2	29,664	-0.08%
2023/03/22	0	0.00	17.1	529.31	533.00	-17.1	29,729	-0.06%
2023/03/21	4.4	513.75	0	0.00	517.00	4.4	29,578	0.01%
2023/03/20	2	513.51	1	512.04	512.00	1	29,623	0.00%
2023/03/17	1.1	517.51	5	516.00	518.00	-3.9	29,857	-0.01%
2023/03/16	2.3	507.13	0	0.00	505.00	2.3	29,759	0.01%
2023/03/15	0.2	512.61	0.2	513.50	511.00	0	30,002	0.00%
2023/03/14	4.3	511.75	8	512.00	510.00	-3.7	30,291	-0.01%
2023/03/13	1.1	514.10	20.4	515.74	516.00	-19.3	30,423	-0.06%
2023/03/10	14.7	512.97	0.3	514.00	513.00	14.4	30,537	0.05%
2023/03/09	0	524.00	0.1	524.00	522.00	0	30,832	0.00%
2023/03/08	2.2	518.76	1	521.00	521.00	1.2	31,424	0.00%
2023/03/07	5.1	519.05	6.2	521.10	524.00	-1.1	31,652	0.00%
2023/03/06	1.2	521.56	0	0.00	521.00	1.2	31,886	0.00%
2023/03/03	1.3	521.05	2	518.00	516.00	-0.7	32,186	0.00%
2023/03/02	1.2	518.17	0.2	519.00	519.00	1	32,254	0.00%
2023/03/01	2.1	512.33	4.1	518.04	522.00	-2	32,536	-0.01%
2023/02/24	9.6	514.26	9.4	515.32	511.00	0.2	32,498	0.00%
2023/02/23	3.2	517.57	33.3	515.07	518.00	-30.1	32,298	-0.09%
2023/02/22	20.6	507.02	2	508.00	507.00	18.6	32,473	0.06%
2023/02/21	12.2	515.65	0	516.00	516.00	12.2	32,815	0.04%
2023/02/20	8.2	513.84	3	514.00	517.00	5.2	34,018	0.02%
2023/02/17	18.7	517.34	2	517.00	518.00	16.7	35,571	0.05%
2023/02/16	10.2	525.02	1.3	528.45	528.00	8.8	36,136	0.02%
2023/02/15	23	525.19	15.3	525.31	525.00	7.8	36,969	0.02%
2023/02/14	1.1	543.89	34.5	544.63	545.00	-33.5	36,474	-0.09%
2023/02/13	30	539.00	21.4	540.99	541.00	8.6	36,980	0.02%
2023/02/10	0.1	541.00	5.3	543.25	545.00	-5.2	37,131	-0.01%
2023/02/09	1	537.00	3.2	539.19	540.00	-2.2	37,247	-0.01%
2023/02/08	1	535.00	97.6	537.24	540.00	-96.6	37,407	-0.26%
2023/02/07	2.3	523.58	0	523.00	523.00	2.2	37,484	0.01%
2023/02/06	134	530.13	53	526.08	526.00	81	37,468	0.22%	大買/
2023/02/03	10.4	537.98	15.7	541.35	542.00	-5.3	37,646	-0.01%
2023/02/02	1.1	539.89	165.6	539.25	540.00	-164.5	37,759	-0.44%	大賣/鉅額交易
2023/02/01	23.5	526.04	42	530.00	530.00	-18.5	37,711	-0.05%
2023/01/31	60.9	529.65	8	526.25	522.00	52.9	37,910	0.14%
2023/01/30	116.4	538.90	93.4	538.94	543.00	23	37,683	0.06%	大買/
2023/01/17	17.4	501.54	1.1	501.91	503.00	16.3	36,883	0.04%
2023/01/16	0	504.00	59.7	504.97	505.00	-59.7	37,198	-0.16%
2023/01/13	33.7	503.25	16.6	502.34	500.00	17.1	37,224	0.05%
2023/01/12	13.7	486.69	4.1	486.71	486.50	9.6	36,813	0.03%
2023/01/11	27	483.81	3.2	483.41	484.50	23.8	37,236	0.06%
2023/01/10	15.9	485.25	6	485.16	486.00	9.9	37,553	0.03%
2023/01/09	0	0.00	83.6	473.25	481.00	-83.6	37,698	-0.22%
2023/01/06	11	455.32	10	459.00	458.50	1	37,829	0.00%
2023/01/05	10	457.00	10.7	457.91	458.50	-0.7	38,114	0.00%
2023/01/04	0.1	451.73	0.1	454.00	449.50	0	38,613	0.00%
2023/01/03	20.3	444.02	21	449.29	453.00	-0.7	39,888	0.00%
2022/12/30	2.2	452.68	1	450.20	448.50	1.2	40,170	0.00%
2022/12/29	22.4	443.64	22	446.11	446.00	0.4	40,314	0.00%
2022/12/28	23	448.80	23.3	450.74	451.00	-0.2	40,705	0.00%
2022/12/27	1	458.50	20	459.25	457.00	-19	40,835	-0.05%
2022/12/26	4.1	455.49	0	0.00	456.50	4.1	41,264	0.01%
2022/12/23	43.7	456.39	40	455.00	455.00	3.7	41,920	0.01%
2022/12/22	0	465.00	50	466.20	468.00	-50	42,189	-0.12%
2022/12/21	2.4	459.06	0	0.00	459.00	2.4	42,527	0.01%
2022/12/20	56.9	461.58	2	459.49	457.50	54.9	42,340	0.13%
2022/12/19	53.4	466.52	26	469.10	466.50	27.4	42,359	0.06%
2022/12/16	51.3	467.42	36.9	470.67	471.00	14.4	42,503	0.03%
2022/12/15	0.1	478.23	11	479.00	480.50	-10.9	42,205	-0.03%
2022/12/14	0	0.00	52.1	478.33	480.50	-52.1	42,204	-0.12%
2022/12/13	33.6	473.91	20	471.50	471.50	13.6	42,024	0.03%
2022/12/12	52.2	475.36	11.1	475.19	475.00	41.1	41,755	0.10%
2022/12/09	5	479.39	32.2	480.45	481.50	-27.2	42,057	-0.06%
2022/12/08	37	470.53	25.1	472.11	471.50	12	42,010	0.03%
2022/12/07	49.5	476.99	58	478.76	475.00	-8.5	41,933	-0.02%
2022/12/06	62.7	483.08	6.1	483.48	478.00	56.6	41,599	0.14%
2022/12/05	15.5	489.44	14	493.93	489.00	1.5	41,283	0.00%
2022/12/02	9.4	494.02	1	493.51	492.50	8.3	41,276	0.02%
2022/12/01	26.2	501.03	32.3	504.99	498.50	-6.1	41,382	-0.01%
2022/11/30	11.1	484.42	13	488.23	490.00	-1.9	40,964	0.00%
2022/11/29	7.4	482.54	30	485.16	487.00	-22.7	40,277	-0.06%
2022/11/28	60.5	484.43	13.1	488.18	480.50	47.4	40,140	0.12%
2022/11/25	2	496.00	41.6	497.52	498.00	-39.6	40,144	-0.10%
2022/11/24	15.2	493.39	7.2	493.77	496.00	8	40,134	0.02%
2022/11/23	13.1	490.12	23.3	493.46	492.00	-10.2	40,081	-0.03%
2022/11/22	5.2	486.27	10	485.21	491.00	-4.8	39,966	-0.01%
2022/11/21	20	483.00	3	488.00	482.00	17	39,560	0.04%
2022/11/18	14.3	488.90	51.4	492.79	487.00	-37.1	39,221	-0.09%
2022/11/17	45.3	479.79	40.2	481.96	485.00	5.1	38,864	0.01%
2022/11/16	64.1	489.01	12.8	487.43	487.00	51.2	38,432	0.13%
2022/11/15	22.1	473.49	38.7	472.22	480.00	-16.6	37,352	-0.04%
2022/11/14	18.1	445.32	57	443.82	445.00	-38.9	35,699	-0.11%
2022/11/11	3	439.00	188	439.54	441.50	-185	34,964	-0.53%	大賣/鉅額交易
2022/11/10	57.7	408.09	3.3	407.97	407.50	54.3	34,084	0.16%
2022/11/09	26.2	409.72	27.7	410.42	417.00	-1.5	33,896	0.00%
2022/11/08	5.6	397.78	7.3	397.67	399.00	-1.7	33,380	-0.01%
2022/11/07	1	388.00	53	390.09	390.00	-52	33,175	-0.16%
2022/11/04	31.5	380.00	30	382.83	382.00	1.5	32,981	0.00%
2022/11/03	73.6	384.88	3.4	385.00	384.00	70.2	32,855	0.21%
2022/11/02	0	391.30	9.2	393.27	395.00	-9.1	32,546	-0.03%
2022/11/01	3.9	388.55	1	391.49	391.50	2.9	32,493	0.01%
2022/10/31	2	385.78	47.3	386.64	390.00	-45.2	32,349	-0.14%
2022/10/28	69.3	378.83	12	378.38	379.50	57.3	32,143	0.18%
2022/10/27	1.5	385.67	41	384.31	385.50	-39.5	31,934	-0.12%
2022/10/26	2	375.26	55.8	374.76	376.00	-53.8	31,837	-0.17%
2022/10/25	73.8	374.54	18.8	376.57	371.00	55	31,259	0.18%
2022/10/24	12.3	390.25	24	387.79	387.00	-11.7	30,471	-0.04%
2022/10/21	5.6	391.50	22	389.59	389.50	-16.4	30,258	-0.05%
2022/10/20	16.5	390.33	14	392.68	397.50	2.5	29,946	0.01%
2022/10/19	119.7	396.84	9	397.50	395.50	110.7	29,365	0.38%	大買/鉅額交易
2022/10/18	11	401.45	13	406.31	407.00	-2	28,847	-0.01%
2022/10/17	20.6	397.46	47.1	399.38	397.00	-26.4	28,600	-0.09%
2022/10/14	45.5	411.74	39.3	413.32	412.00	6.2	28,282	0.02%
2022/10/13	5.8	397.61	6	399.67	395.00	-0.2	27,964	0.00%
2022/10/12	24.8	398.00	23.1	398.64	397.50	1.7	27,663	0.01%
2022/10/11	73.2	406.32	22	406.70	401.50	51.2	27,423	0.19%
2022/10/07	37.3	442.09	2	438.00	438.00	35.3	26,691	0.13%
2022/10/06	13.1	447.89	32.3	450.73	451.00	-19.2	26,693	-0.07%
2022/10/05	11.2	443.70	94.6	446.36	445.00	-83.4	26,921	-0.31%
2022/10/04	2	428.75	29.1	429.98	429.00	-27.1	26,530	-0.10%
2022/10/03	9.4	418.19	9.1	420.91	417.00	0.3	26,223	0.00%
2022/09/30	46.1	425.58	1.9	424.84	422.00	44.2	26,254	0.17%
2022/09/29	34	434.66	4	435.88	435.00	30	26,253	0.11%
2022/09/28	30.9	440.93	34.5	439.18	438.00	-3.6	26,244	-0.01%
2022/09/27	0.3	449.19	1	449.00	448.00	-0.7	26,506	0.00%
2022/09/26	7.1	447.70	3	447.67	446.50	4.1	26,962	0.02%
2022/09/23	27.3	457.99	5.1	456.12	455.00	22.2	27,451	0.08%
2022/09/22	26.4	461.56	23	463.57	464.50	3.4	27,727	0.01%
2022/09/21	32.1	471.05	10	471.50	471.00	22.1	27,741	0.08%
2022/09/20	2.2	470.90	30.9	475.05	476.50	-28.7	27,593	-0.10%
2022/09/19	10.8	467.13	1	472.50	467.00	9.8	27,894	0.04%
2022/09/16	22.8	469.89	22.1	471.95	472.00	0.7	28,073	0.00%
2022/09/15	45.4	476.58	20	479.25	476.50	25.4	28,147	0.09%
2022/09/14	4.8	479.80	2	482.00	480.00	2.8	28,278	0.01%
2022/09/13	2.1	492.07	12.2	494.81	493.00	-10.1	28,455	-0.04%
2022/09/12	10	487.51	30	487.50	486.50	-20	28,749	-0.07%
2022/09/08	2.5	473.84	0	0.00	475.00	2.5	29,113	0.01%
2022/09/07	30.3	475.28	5.1	473.72	472.50	25.2	29,096	0.09%
2022/09/06	1.1	488.49	10	488.50	489.00	-8.9	29,112	-0.03%
2022/09/05	21.5	485.07	11	484.55	486.00	10.5	29,439	0.04%
2022/09/02	7.6	486.28	5	486.70	485.00	2.6	29,720	0.01%
2022/09/01	21.5	492.57	5.1	491.77	490.50	16.4	29,578	0.06%
2022/08/31	5.7	496.73	8	499.69	505.00	-2.4	29,198	-0.01%
2022/08/30	16.6	497.08	21	498.14	496.00	-4.4	28,856	-0.02%
2022/08/29	22.1	497.67	5.3	499.08	498.50	16.8	28,778	0.06%
2022/08/26	5.2	513.57	5.1	513.80	512.00	0.1	28,629	0.00%
2022/08/25	0	0.00	0	508.00	508.00	0	28,769	0.00%
2022/08/24	5.1	503.82	3.1	503.42	503.00	2	29,098	0.01%
2022/08/23	6.5	503.42	1	505.00	504.00	5.5	30,061	0.02%
2022/08/22	4.6	510.50	1.1	512.00	510.00	3.5	30,315	0.01%
2022/08/19	3	519.67	2	519.00	519.00	1	30,432	0.00%
2022/08/18	4.3	519.77	1	520.00	520.00	3.3	30,670	0.01%
2022/08/17	1.2	524.00	11.1	525.27	527.00	-9.9	30,742	-0.03%
2022/08/16	0.3	524.00	2.3	524.46	525.00	-2	30,586	-0.01%
2022/08/15	12	522.58	3.2	521.09	523.00	8.8	30,524	0.03%
2022/08/12	0.1	514.00	11.1	515.82	517.00	-11.1	30,547	-0.04%
2022/08/11	1.1	511.90	4.1	512.73	514.00	-3	30,704	-0.01%
2022/08/10	115.5	501.75	113	500.28	500.00	2.5	30,818	0.01%	大買/大賣/
2022/08/09	2.2	505.69	2	506.00	510.00	0.2	30,879	0.00%
2022/08/08	1.3	510.70	0.2	513.00	512.00	1.1	30,879	0.00%
2022/08/05	5.2	512.11	14.7	513.70	516.00	-9.5	31,041	-0.03%
2022/08/04	3.1	498.39	6.5	499.62	500.00	-3.4	31,033	-0.01%
2022/08/03	2.2	494.73	23	495.48	501.00	-20.8	31,051	-0.07%
2022/08/02	33.9	491.00	5	492.00	492.00	28.9	31,285	0.09%
2022/08/01	3.1	500.40	6	505.67	504.00	-2.9	31,013	-0.01%
2022/07/29	6	508.00	3.6	508.84	509.00	2.4	31,151	0.01%
2022/07/28	4	502.25	5.1	503.41	501.00	-1.1	31,006	0.00%
2022/07/27	2	493.50	1.3	493.27	502.00	0.7	30,718	0.00%
2022/07/26	1.1	492.07	0	0.00	495.00	1.1	30,869	0.00%
2022/07/25	1	499.50	3	500.17	499.50	-2	31,179	-0.01%
2022/07/22	8	502.87	7.3	501.46	503.00	0.8	31,681	0.00%
2022/07/21	3.1	497.13	3.1	496.82	501.00	0	32,190	0.00%
2022/07/20	9	499.10	38.4	499.18	495.00	-29.4	32,415	-0.09%
2022/07/19	6	488.59	1.1	490.98	491.00	4.9	32,545	0.02%
2022/07/18	28.5	496.67	5.1	493.51	495.50	23.4	32,701	0.07%
2022/07/15	5.3	487.51	9.4	485.73	492.50	-4.1	32,356	-0.01%
2022/07/14	12.7	467.40	1.3	472.08	475.00	11.5	31,952	0.04%
2022/07/13	8.2	470.10	17.5	470.18	470.50	-9.3	31,697	-0.03%
2022/07/12	3.5	451.37	1.1	451.00	449.50	2.3	31,226	0.01%
2022/07/11	0.1	466.46	1.7	465.24	462.00	-1.5	31,311	0.00%
2022/07/08	7.2	465.01	10.1	466.30	467.00	-2.9	31,263	-0.01%
2022/07/07	2.2	449.25	42.4	448.21	457.50	-40.2	31,229	-0.13%
2022/07/06	21.9	437.99	12	436.17	435.50	9.9	30,937	0.03%
2022/07/05	14.6	443.27	13.5	447.06	446.00	1.1	30,873	0.00%
2022/07/04	15.7	441.88	9	442.00	440.00	6.7	30,506	0.02%
2022/07/01	43.6	458.30	20.5	456.37	453.50	23.2	30,347	0.08%
2022/06/30	11.4	479.19	49	480.34	476.00	-37.6	29,946	-0.13%
2022/06/29	25.3	492.20	2.1	493.10	491.00	23.2	29,671	0.08%
2022/06/28	0.1	497.50	0	0.00	497.50	0.1	29,540	0.00%
2022/06/27	35.1	502.86	24.1	499.85	498.50	11.1	29,972	0.04%
2022/06/24	4.9	488.82	2.3	486.77	486.50	2.6	29,589	0.01%
2022/06/23	21.2	486.40	18.1	488.08	485.50	3.1	29,563	0.01%
2022/06/22	27.1	496.03	11.4	495.18	494.50	15.7	29,273	0.05%
2022/06/21	1.1	501.89	0.2	501.05	505.00	0.9	29,091	0.00%
2022/06/20	16.8	498.10	30.3	499.33	498.00	-13.5	28,969	-0.05%
2022/06/17	33.8	501.27	6.1	502.31	501.00	27.7	28,737	0.10%
2022/06/16	10.5	510.87	27.3	514.04	508.00	-16.8	28,369	-0.06%
2022/06/15	29.8	509.63	4.3	512.00	509.00	25.5	28,692	0.09%
2022/06/14	28.5	510.54	11.2	510.34	513.00	17.3	29,113	0.06%
2022/06/13	15.1	516.63	1	518.00	516.00	14.1	29,231	0.05%
2022/06/10	11.2	530.52	3	533.33	530.00	8.2	29,915	0.03%
2022/06/09	3.1	538.70	0.3	540.42	541.00	2.7	30,121	0.01%
2022/06/08	0.1	540.18	2	544.50	544.00	-1.9	30,495	-0.01%
2022/06/07	7	533.69	3	536.67	535.00	4	30,939	0.01%
2022/06/06	1.1	540.92	0	0.00	540.00	1.1	31,482	0.00%
2022/06/02	11.5	541.32	1	543.00	540.00	10.5	32,503	0.03%
2022/06/01	11.6	549.97	4.1	553.24	549.00	7.5	33,586	0.02%
2022/05/31	2.3	548.45	6.3	557.77	560.00	-4	34,031	-0.01%
2022/05/30	0.9	541.03	1.8	544.02	547.00	-0.8	33,392	0.00%
2022/05/27	0.1	527.00	5.3	525.61	530.00	-5.3	33,493	-0.02%
2022/05/26	12	518.61	1	515.00	514.00	11	34,140	0.03%
2022/05/25	3	520.01	4.1	525.90	524.00	-1.1	35,151	0.00%
2022/05/24	2.3	524.26	0	0.00	520.00	2.3	36,006	0.01%
2022/05/23	4.1	530.50	4.2	529.35	528.00	-0.1	36,242	0.00%
2022/05/20	1.2	523.93	10	528.70	530.00	-8.8	36,525	-0.02%
2022/05/19	8.5	522.33	4	524.00	522.00	4.5	36,544	0.01%
2022/05/18	6.7	537.45	3.1	539.61	538.00	3.6	36,409	0.01%
2022/05/17	6.3	527.85	1.7	527.46	530.00	4.6	36,201	0.01%
2022/05/16	0.2	520.65	12.2	522.07	520.00	-11.9	36,213	-0.03%
2022/05/13	2.7	509.34	1.2	512.83	511.00	1.5	36,226	0.00%
2022/05/12	9.1	509.72	5.3	510.43	505.00	3.8	36,205	0.01%
2022/05/11	5.4	520.19	4.1	521.55	521.00	1.3	36,111	0.00%
2022/05/10	16.2	507.61	27.4	513.46	518.00	-11.2	36,236	-0.03%
2022/05/09	13.1	521.81	4	521.25	520.00	9.1	36,043	0.03%
2022/05/06	19.4	528.08	7	529.57	528.00	12.4	36,311	0.03%
2022/05/05	11.7	542.83	19	541.53	542.00	-7.3	36,719	-0.02%
2022/05/04	13.3	531.38	21	535.10	534.00	-7.7	36,878	-0.02%
2022/05/03	22.7	531.32	12.3	533.94	531.00	10.4	37,474	0.03%
2022/04/29	2.5	537.08	11.3	546.19	538.00	-8.8	37,822	-0.02%
2022/04/28	6.8	528.44	6	529.50	531.00	0.8	38,037	0.00%
2022/04/27	41.4	530.33	4.2	528.84	526.00	37.2	38,056	0.10%
2022/04/26	8.5	546.68	4.2	547.24	546.00	4.3	37,799	0.01%
2022/04/25	35.9	549.58	13.5	549.80	547.00	22.4	37,929	0.06%
2022/04/22	6.6	557.71	5	558.20	558.00	1.6	38,201	0.00%
2022/04/21	13.5	565.99	11.2	569.56	565.00	2.3	39,298	0.01%
2022/04/20	15.1	563.97	17.2	567.45	570.00	-2.1	39,626	-0.01%
2022/04/19	4.3	564.80	11	567.82	565.00	-6.7	39,813	-0.02%
2022/04/18	6.6	560.87	2.3	563.00	561.00	4.3	40,089	0.01%
2022/04/15	28	563.25	2	565.01	562.00	26	40,464	0.06%
2022/04/14	6.2	575.03	4.5	574.88	573.00	1.8	40,632	0.00%
2022/04/13	1.3	572.96	47.5	571.74	573.00	-46.2	41,201	-0.11%
2022/04/12	20.6	556.91	1	560.04	557.00	19.5	41,763	0.05%
2022/04/11	19.4	560.45	2.1	559.51	558.00	17.4	42,575	0.04%
2022/04/08	17.6	568.06	4.1	567.98	567.00	13.5	43,114	0.03%
2022/04/07	41.6	568.98	4.1	570.99	566.00	37.5	42,975	0.09%
2022/04/06	10	578.06	1	581.00	578.00	9	42,670	0.02%
2022/04/01	16.7	585.26	1	589.00	589.00	15.7	42,608	0.04%
2022/03/31	0.4	595.37	0	0.00	597.00	0.4	42,383	0.00%
2022/03/30	1.8	597.67	22	598.10	600.00	-20.2	42,190	-0.05%
2022/03/29	2.1	586.57	10.1	587.01	589.00	-8	41,780	-0.02%
2022/03/28	24.9	581.72	1	585.00	584.00	23.9	41,696	0.06%
2022/03/25	0.6	595.02	0.7	595.45	598.00	-0.1	41,541	0.00%
2022/03/24	3.4	589.16	2.2	588.14	591.00	1.2	41,462	0.00%
2022/03/23	3.1	588.00	14.6	589.67	590.00	-11.4	41,530	-0.03%
2022/03/22	12.4	582.13	5.3	581.54	583.00	7.1	41,462	0.02%
2022/03/21	6.8	587.14	14.1	586.79	586.00	-7.2	41,489	-0.02%
2022/03/18	4.5	579.96	6.2	578.26	581.00	-1.7	41,509	0.00%
2022/03/17	4.1	578.02	65.7	580.18	582.00	-61.6	41,034	-0.15%
2022/03/16	26	556.97	13.2	562.49	558.00	12.7	40,193	0.03%
2022/03/15	48.9	560.23	5	559.40	558.00	43.9	39,654	0.11%
2022/03/14	6	574.12	2	575.00	572.00	4	38,771	0.01%
2022/03/11	27	576.43	6	576.51	575.00	20.9	38,519	0.05%
2022/03/10	11	585.36	38.8	586.74	587.00	-27.8	38,267	-0.07%
2022/03/09	14.1	569.75	7	571.14	568.00	7.1	37,892	0.02%
2022/03/08	42.3	563.63	13.2	566.20	563.00	29.1	37,776	0.08%
2022/03/07	73.8	578.35	32	578.09	576.00	41.8	36,818	0.11%
2022/03/04	32	594.99	8	596.50	595.00	24	36,413	0.07%
2022/03/03	10.7	603.60	3	602.00	602.00	7.7	35,872	0.02%
2022/03/02	17.7	601.24	8.8	601.51	601.00	8.8	35,752	0.02%
2022/03/01	24.7	603.13	7.1	603.03	604.00	17.6	35,275	0.05%
2022/02/25	46.4	604.56	12.1	605.69	604.00	34.3	34,503	0.10%
2022/02/24	67.8	611.01	19.5	613.54	604.00	48.3	33,345	0.14%
2022/02/23	14.1	624.67	12	626.67	625.00	2.1	32,459	0.01%
2022/02/22	25.7	627.01	4	627.75	627.00	21.7	32,519	0.07%
2022/02/21	12.5	633.85	0	634.00	632.00	12.5	32,286	0.04%
2022/02/18	12.7	637.59	5.1	637.24	637.00	7.6	32,218	0.02%
2022/02/17	2.2	643.14	2	643.50	645.00	0.2	32,220	0.00%
2022/02/16	3.2	642.69	9.6	644.98	646.00	-6.4	32,177	-0.02%
2022/02/15	7.3	634.34	5.1	634.05	633.00	2.2	32,021	0.01%
2022/02/14	10.2	636.85	11	638.27	637.00	-0.8	31,963	0.00%
2022/02/11	3	646.66	3	648.67	650.00	0	31,766	0.00%
2022/02/10	2.3	641.70	18	640.61	649.00	-15.7	31,980	-0.05%
2022/02/09	6.5	632.52	7	634.43	633.00	-0.5	31,733	0.00%
2022/02/08	19.3	632.74	8.1	638.05	628.00	11.2	31,787	0.04%
2022/02/07	21.6	636.06	6	636.00	635.00	15.6	31,425	0.05%
2022/01/26	10	637.10	5.1	639.61	636.00	4.9	30,649	0.02%
2022/01/25	14.2	640.97	0	0.00	641.00	14.2	30,403	0.05%
2022/01/24	3	641.00	15	644.60	653.00	-12	29,800	-0.04%
2022/01/21	51.8	641.34	3.1	640.45	641.00	48.6	29,444	0.17%
2022/01/20	9.4	648.65	8.4	652.01	651.00	1.1	28,894	0.00%
2022/01/19	13.1	656.19	10.3	654.24	654.00	2.8	28,369	0.01%
2022/01/18	17.8	671.19	13.9	666.15	662.00	3.9	28,030	0.01%
2022/01/17	11.1	682.92	9.7	684.12	683.00	1.4	27,585	0.01%
2022/01/14	15	668.73	44.2	670.29	672.00	-29.2	26,825	-0.11%
2022/01/13	4.3	658.46	7.5	659.23	661.00	-3.2	25,511	-0.01%
2022/01/12	4.1	654.22	9.2	656.49	660.00	-5.1	25,150	-0.02%
2022/01/11	7	645.71	20.1	646.14	651.00	-13.1	24,793	-0.05%
2022/01/10	4	635.00	14.6	635.23	643.00	-10.6	24,559	-0.04%
2022/01/07	18.3	634.01	4.6	633.73	634.00	13.6	24,807	0.05%
2022/01/06	4.2	641.37	4.2	638.82	644.00	0.1	24,402	0.00%
2022/01/05	31.2	652.14	12.5	652.83	650.00	18.7	23,830	0.08%
2022/01/04	14.8	651.77	48.4	650.89	656.00	-33.5	23,113	-0.15%
2022/01/03	4.3	625.02	20	627.46	631.00	-15.7	22,096	-0.07%
2021/12/30	0	0.00	1	617.99	615.00	-1	21,411	0.00%
2021/12/29	1	615.00	4.5	616.89	616.00	-3.5	21,625	-0.02%
2021/12/28	0	613.00	4.8	612.60	615.00	-4.8	21,780	-0.02%
2021/12/27	0	0.00	4.8	607.05	606.00	-4.8	21,565	-0.02%
2021/12/24	0	0.00	3.1	607.29	604.00	-3.1	21,905	-0.01%
2021/12/23	0.1	604.00	6.1	605.15	606.00	-6	22,229	-0.03%
2021/12/22	0	0.00	0.1	599.83	600.00	-0.1	22,772	0.00%
2021/12/21	2.1	597.03	0.1	599.00	597.00	2	22,887	0.01%
2021/12/20	17	599.88	1	607.00	598.00	16	22,928	0.07%
2021/12/17	0	0.00	10.1	606.98	607.00	-10.1	22,850	-0.04%
2021/12/16	0	0.00	7.2	603.55	605.00	-7.2	22,810	-0.03%
2021/12/15	2.1	598.99	1	600.00	600.00	1.1	23,123	0.00%
2021/12/14	6.2	597.71	0	0.00	599.00	6.2	23,438	0.03%
2021/12/13	2	604.00	1.2	604.30	601.00	0.8	23,437	0.00%
2021/12/10	0	0.00	1.2	606.44	605.00	-1.2	23,532	-0.01%
2021/12/09	0.2	605.20	1.3	607.24	608.00	-1.1	23,598	0.00%
2021/12/08	1	609.92	2	610.49	602.00	-1	23,667	0.00%
2021/12/07	4.6	600.09	0	0.00	607.00	4.6	23,591	0.02%
2021/12/06	0	604.00	0	604.00	600.00	0	23,593	0.00%
2021/12/03	11	607.18	0	0.00	608.00	11	23,830	0.05%
2021/12/02	2	609.00	25.5	611.75	615.00	-23.5	23,887	-0.10%
2021/12/01	0.1	595.00	1	599.90	600.00	-1	24,062	0.00%
2021/11/30	23.3	594.45	41	597.78	596.00	-17.7	24,563	-0.07%
2021/11/29	0.1	594.66	0	0.00	593.00	0.1	23,931	0.00%
2021/11/26	13.7	595.46	0	0.00	596.00	13.7	24,042	0.06%
2021/11/25	3.2	603.70	1	603.02	603.00	2.1	24,477	0.01%
2021/11/24	2.6	604.53	1	603.00	603.00	1.6	24,888	0.01%
2021/11/23	1.6	611.32	2	613.00	612.00	-0.5	24,999	0.00%
2021/11/22	22	615.55	3.1	615.32	615.00	19	25,405	0.07%
2021/11/19	0.1	617.96	6.7	619.44	618.00	-6.7	25,525	-0.03%
2021/11/18	0	0.00	0	611.00	613.00	0	25,347	0.00%
2021/11/17	3	611.00	2	609.02	610.00	1	25,574	0.00%
2021/11/16	0	0.00	1	609.98	610.00	-1	26,005	0.00%
2021/11/15	0	608.00	1.4	607.87	608.00	-1.4	26,303	-0.01%
2021/11/12	1	604.00	2.1	607.05	604.00	-1.1	26,772	0.00%
2021/11/11	1	602.04	1.1	603.97	606.00	0	27,033	0.00%
2021/11/10	0.3	609.00	3.3	610.77	612.00	-3	27,047	-0.01%
2021/11/09	0.2	612.00	17.9	613.42	611.00	-17.7	27,155	-0.07%
2021/11/08	0	600.00	2.2	600.88	602.00	-2.2	26,754	-0.01%
2021/11/05	1	596.00	6.2	597.81	600.00	-5.2	26,758	-0.02%
2021/11/04	4.3	588.46	1	587.00	587.00	3.3	26,490	0.01%
2021/11/03	0.1	593.00	0.1	593.00	592.00	0	26,481	0.00%
2021/11/02	2.1	591.02	1	596.00	592.00	1.1	26,538	0.00%
2021/11/01	0.1	591.00	0	0.00	590.00	0.1	26,537	0.00%
2021/10/29	2.3	590.59	2.4	590.45	590.00	-0.1	26,607	0.00%
2021/10/28	0.1	596.00	0	0.00	595.00	0.1	26,557	0.00%
2021/10/27	1.2	594.16	0	0.00	599.00	1.2	26,672	0.00%
2021/10/26	2	594.50	1	599.00	599.00	1	26,739	0.00%
2021/10/25	0	593.00	0.1	596.00	593.00	0	26,792	0.00%
2021/10/22	0	596.00	1	601.00	600.00	-1	27,115	0.00%
2021/10/21	0	0.00	3.3	600.01	596.00	-3.3	27,178	-0.01%
2021/10/20	2	599.00	11.2	603.38	598.00	-9.2	27,268	-0.03%
2021/10/19	0	594.00	3.6	598.16	600.00	-3.6	27,250	-0.01%
2021/10/18	2	598.50	1.1	596.18	590.00	0.9	27,394	0.00%
2021/10/15	4	595.76	13.5	594.20	600.00	-9.5	27,505	-0.03%
2021/10/14	0	574.00	1	573.00	573.00	-1	26,875	0.00%
2021/10/13	0.1	573.08	0	0.00	571.00	0.1	27,320	0.00%
2021/10/12	4.2	565.63	0	0.00	575.00	4.2	27,970	0.01%
2021/10/08	0.4	577.99	0	0.00	575.00	0.4	27,894	0.00%
2021/10/07	2	579.00	1.2	580.84	580.00	0.8	28,229	0.00%
2021/10/06	8.1	567.42	0.1	571.00	571.00	8	28,639	0.03%
2021/10/05	13.3	565.02	4	565.75	572.00	9.3	28,619	0.03%
2021/10/04	8	571.08	1	571.00	572.00	7	28,539	0.02%
2021/10/01	13.1	571.87	2	574.50	574.00	11.1	28,542	0.04%
2021/09/30	0.5	579.58	4.3	580.00	580.00	-3.8	28,214	-0.01%
2021/09/29	17.8	579.62	1	582.00	580.00	16.8	27,922	0.06%
2021/09/28	1.1	594.06	0	0.00	594.00	1.1	27,582	0.00%
2021/09/27	2.2	598.69	3	602.00	602.00	-0.8	27,608	0.00%
2021/09/24	10.1	592.02	2	596.50	598.00	8.1	27,588	0.03%
2021/09/23	0.7	590.82	1	591.00	588.00	-0.3	27,724	0.00%
2021/09/22	7.4	586.03	4.2	587.76	586.00	3.2	27,840	0.01%
2021/09/17	0	607.00	1.5	607.36	600.00	-1.4	27,413	-0.01%
2021/09/16	17.2	600.49	0	0.00	600.00	17.2	27,048	0.06%
2021/09/15	5.1	608.42	3	610.00	607.00	2.1	26,949	0.01%
2021/09/14	1	615.98	3	613.02	613.00	-2	27,131	-0.01%
2021/09/13	4.3	615.76	1.1	615.30	615.00	3.2	27,354	0.01%
2021/09/10	1.1	615.64	2.5	621.16	622.00	-1.4	27,838	-0.01%
2021/09/09	8.1	613.77	0.1	618.00	619.00	8	28,111	0.03%
2021/09/08	1	625.71	4.4	620.73	619.00	-3.3	28,180	-0.01%
2021/09/07	4.1	626.00	3.2	625.05	623.00	0.9	27,980	0.00%
2021/09/06	3.8	629.91	35.9	624.63	631.00	-32.1	27,971	-0.11%
2021/09/03	2.2	617.00	15.1	618.85	620.00	-13	27,449	-0.05%
2021/09/02	0	610.00	3.1	611.66	607.00	-3.1	27,066	-0.01%
2021/09/01	0.2	610.00	4.5	612.56	613.00	-4.3	26,999	-0.02%
2021/08/31	3.1	607.57	10.7	606.99	614.00	-7.6	26,721	-0.03%
2021/08/30	2.1	600.00	16.9	602.75	605.00	-14.8	26,128	-0.06%
2021/08/27	1.1	597.81	3.5	596.40	599.00	-2.4	25,782	-0.01%
2021/08/26	4.1	594.23	6.1	595.80	594.00	-2.1	25,682	-0.01%
2021/08/25	3.1	578.79	5.1	582.02	585.00	-2	25,316	-0.01%
2021/08/24	2.4	573.36	1.4	573.17	572.00	1	25,155	0.00%
2021/08/23	2	568.40	1	569.98	566.00	1	25,251	0.00%
2021/08/20	6.7	557.42	5	557.60	552.00	1.7	25,175	0.01%
2021/08/19	12.6	563.87	7.2	565.60	559.00	5.4	25,451	0.02%
2021/08/18	5.6	570.04	3.1	570.07	574.00	2.6	25,116	0.01%
2021/08/17	0	580.00	1.3	580.04	580.00	-1.2	24,938	0.00%
2021/08/16	0	581.64	3	583.00	584.00	-3	24,674	-0.01%
2021/08/13	8.5	581.85	2.1	579.05	581.00	6.5	24,808	0.03%
2021/08/12	2.1	585.07	0	585.00	586.00	2.1	24,928	0.01%
2021/08/11	1.1	586.04	1.3	589.32	590.00	-0.1	25,152	0.00%
2021/08/10	0	589.57	0.1	590.00	591.00	0	25,546	0.00%
2021/08/09	1	586.99	2	587.50	595.00	-1	26,196	0.00%
2021/08/06	2.1	591.43	3.1	591.65	591.00	-1	26,530	0.00%
2021/08/05	0	595.00	12.1	597.65	596.00	-12.1	27,414	-0.04%
2021/08/04	0	594.00	7.2	596.66	596.00	-7.2	29,354	-0.02%
2021/08/03	0	590.00	26.7	591.87	594.00	-26.7	30,002	-0.09%
2021/08/02	3	582.66	1	590.00	590.00	2	29,962	0.01%
2021/07/30	0	581.77	0	0.00	580.00	0	30,038	0.00%
2021/07/29	2.1	580.49	1.1	581.01	583.00	1	30,233	0.00%
2021/07/28	18.8	575.96	2.3	577.30	579.00	16.5	30,333	0.05%
2021/07/27	1.1	580.12	7.2	581.14	580.00	-6.1	30,401	-0.02%
2021/07/26	8.2	587.38	2	584.00	580.00	6.2	30,799	0.02%
2021/07/23	11	586.37	1	585.00	585.00	10	30,969	0.03%
2021/07/22	3	590.01	15.3	592.65	591.00	-12.3	31,114	-0.04%
2021/07/21	4.1	582.78	0.1	586.00	585.00	4	31,118	0.01%
2021/07/20	3	581.01	2	581.51	581.00	1	31,202	0.00%
2021/07/19	49.9	581.06	8	581.66	582.00	41.9	31,407	0.13%
2021/07/16	34.6	590.91	13.2	591.78	589.00	21.5	31,294	0.07%
2021/07/15	2.1	611.38	27.1	612.17	614.00	-25	30,968	-0.08%
2021/07/14	5.6	612.10	31.5	612.54	613.00	-26	31,179	-0.08%
2021/07/13	14.3	606.00	44.3	603.22	607.00	-30	30,943	-0.10%
2021/07/12	3.1	595.25	11.1	594.34	593.00	-8	30,876	-0.03%
2021/07/09	13.5	582.76	8	584.50	584.00	5.5	30,911	0.02%
2021/07/08	12	588.33	15	589.33	588.00	-3	30,928	-0.01%
2021/07/07	3.2	590.65	2.2	592.40	594.00	1	31,008	0.00%
2021/07/06	0	591.71	6.5	591.62	592.00	-6.5	31,101	-0.02%
2021/07/05	4	592.50	16.8	593.24	591.00	-12.8	31,340	-0.04%
2021/07/02	2	590.00	5.2	588.07	588.00	-3.2	31,258	-0.01%
2021/07/01	3	592.67	6.2	594.46	593.00	-3.1	31,362	-0.01%
2021/06/30	1	595.00	10.6	598.08	595.00	-9.6	31,667	-0.03%
2021/06/29	2	592.98	18.1	596.04	595.00	-16	31,970	-0.05%
2021/06/28	8.7	588.58	3.3	587.50	590.00	5.4	32,137	0.02%
2021/06/25	5.1	592.22	10	594.70	591.00	-4.9	32,438	-0.02%
2021/06/24	9.1	594.75	6.5	591.31	590.00	2.6	32,754	0.01%
2021/06/23	4.2	587.61	12	592.33	595.00	-7.8	33,092	-0.02%
2021/06/22	11.4	582.55	10.2	580.87	578.00	1.2	33,647	0.00%
2021/06/21	33	586.57	9.3	587.86	583.00	23.7	34,968	0.07%
2021/06/18	5	604.20	0	0.00	603.00	5	34,720	0.01%
2021/06/17	3.1	600.00	2.4	601.10	606.00	0.6	34,743	0.00%
2021/06/16	5.1	606.20	1.8	605.44	605.00	3.3	35,540	0.01%
2021/06/15	2	607.50	3.4	607.27	609.00	-1.4	35,598	0.00%
2021/06/11	3	601.98	8.3	601.94	602.00	-5.2	35,823	-0.01%
2021/06/10	5	594.59	5.1	595.17	599.00	-0.1	36,035	0.00%
2021/06/09	6.2	585.33	4	585.75	586.00	2.2	36,016	0.01%
2021/06/08	3	592.00	5	589.40	589.00	-2	36,234	-0.01%
2021/06/07	6.1	590.88	6	592.67	592.00	0.1	36,918	0.00%
2021/06/04	3	592.02	2	592.50	595.00	1	37,301	0.00%
2021/06/03	3	598.00	12.1	598.65	596.00	-9.1	38,183	-0.02%
2021/06/02	2.3	597.67	3.2	595.63	595.00	-0.9	38,551	0.00%
2021/06/01	3	596.33	4	596.75	598.00	-1	39,517	0.00%
2021/05/31	4.1	593.52	3.3	594.31	597.00	0.9	40,346	0.00%
2021/05/28	1.4	588.70	16.3	589.79	590.00	-14.9	40,639	-0.04%
2021/05/27	4.1	576.51	4	578.49	582.00	0.1	41,053	0.00%
2021/05/26	2.1	585.35	2.4	585.25	585.00	-0.2	41,879	0.00%
2021/05/25	2.8	577.38	22.2	580.42	583.00	-19.4	42,287	-0.05%
2021/05/24	2.2	568.19	2.1	568.07	568.00	0.1	42,837	0.00%
2021/05/21	2.1	574.31	11	571.09	573.00	-8.9	43,410	-0.02%
2021/05/20	6.2	566.71	12	562.09	567.00	-5.8	43,561	-0.01%
2021/05/19	5.4	568.11	12	568.92	567.00	-6.6	43,903	-0.02%
2021/05/18	7.5	565.95	18.3	566.84	572.00	-10.8	44,304	-0.02%
2021/05/17	19.1	546.48	24.6	549.14	549.00	-5.5	45,369	-0.01%
2021/05/14	18.4	554.64	11.2	557.25	557.00	7.2	45,319	0.02%
2021/05/13	25.9	551.16	24	545.99	547.00	1.9	45,467	0.00%
2021/05/12	49.9	552.50	35.9	556.85	560.00	13.9	45,166	0.03%
2021/05/11	40.1	575.07	12.2	573.71	571.00	27.9	44,280	0.06%
2021/05/10	8.4	590.36	4.1	589.78	589.00	4.3	44,416	0.01%
2021/05/07	2	597.00	8.4	596.96	599.00	-6.4	45,584	-0.01%
2021/05/06	10.8	584.89	11.8	585.66	587.00	-1	46,722	0.00%
2021/05/05	20.5	587.03	6.4	589.23	585.00	14.1	47,208	0.03%
2021/05/04	14.7	588.25	11.8	589.71	591.00	2.8	48,387	0.01%
2021/05/03	17.4	593.05	15	590.47	588.00	2.4	49,264	0.00%
2021/04/29	4.2	602.68	4.1	605.48	600.00	0.2	50,651	0.00%
2021/04/28	7.2	604.28	4.3	603.39	602.00	2.9	51,603	0.01%
2021/04/27	5.3	608.34	6.3	608.48	610.00	-1	52,569	0.00%
2021/04/26	4	604.50	10.2	607.15	610.00	-6.2	52,974	-0.01%
2021/04/23	3.3	592.11	3.3	599.82	602.00	0	53,221	0.00%
2021/04/22	9.2	593.87	12.6	595.43	591.00	-3.4	54,289	-0.01%
2021/04/21	12.9	595.65	3.2	593.19	592.00	9.8	54,977	0.02%
2021/04/20	10.3	598.17	5.1	601.39	602.00	5.2	55,381	0.01%
2021/04/19	6.2	603.02	5.3	603.05	603.00	0.9	55,639	0.00%
2021/04/16	18.5	607.07	10.1	606.14	610.00	8.4	56,050	0.02%
2021/04/15	7.4	612.67	9.3	614.27	619.00	-2	56,233	0.00%
2021/04/14	6.7	606.00	12.1	605.95	612.00	-5.4	56,528	-0.01%
2021/04/13	5	607.00	4.2	608.89	605.00	0.9	56,911	0.00%
2021/04/12	6.1	608.96	1.1	606.14	605.00	5.1	57,051	0.01%
2021/04/09	16	610.31	10.5	611.93	610.00	5.6	57,321	0.01%
2021/04/08	4.1	606.74	5.1	609.65	613.00	-1	57,365	0.00%
2021/04/07	12.1	610.08	6.1	611.14	610.00	6	57,737	0.01%
2021/04/06	2.4	612.12	22.2	612.38	610.00	-19.8	57,660	-0.03%
2021/04/01	2.2	596.58	19.3	598.97	602.00	-17.1	57,368	-0.03%
2021/03/31	13.1	589.61	6.1	591.06	587.00	7	56,856	0.01%
2021/03/30	10.2	596.19	4.1	596.32	597.00	6.1	56,461	0.01%
2021/03/29	4.5	599.25	11.4	598.82	599.00	-6.9	56,211	-0.01%
2021/03/26	16.4	585.61	39	586.47	590.00	-22.6	55,953	-0.04%
2021/03/25	16.3	572.45	18.1	572.36	575.00	-1.8	55,920	0.00%
2021/03/24	66.9	577.71	10	579.30	576.00	56.9	55,457	0.10%
2021/03/23	8.3	598.72	4	598.75	594.00	4.3	54,309	0.01%
2021/03/22	10	592.70	8	596.37	593.00	2	54,686	0.00%
2021/03/19	17.5	593.35	22.1	593.01	591.00	-4.6	54,782	-0.01%
2021/03/18	5.5	606.12	3.1	605.04	602.00	2.5	54,107	0.00%
2021/03/17	31.4	606.80	11	607.46	604.00	20.4	54,378	0.04%
2021/03/16	3.3	609.71	4	612.25	613.00	-0.7	54,428	0.00%
2021/03/15	15.5	610.42	23.4	610.23	611.00	-7.9	54,533	-0.01%
2021/03/12	10.3	612.68	11.6	613.25	614.00	-1.3	54,756	0.00%
2021/03/11	12.7	601.32	18.1	607.07	609.00	-5.4	54,940	-0.01%
2021/03/10	19.9	596.08	4	596.50	597.00	15.9	54,886	0.03%
2021/03/09	25.8	589.78	11.1	590.10	595.00	14.6	54,812	0.03%
2021/03/08	15.5	605.02	30.1	603.59	598.00	-14.6	54,509	-0.03%
2021/03/05	64.1	591.97	21	598.38	601.00	43.1	54,407	0.08%
2021/03/04	34.9	604.66	13.1	602.77	601.00	21.8	55,072	0.04%
2021/03/03	10.7	611.32	9.5	616.12	622.00	1.2	54,495	0.00%
2021/03/02	24.4	613.72	23.1	615.01	609.00	1.4	54,173	0.00%
2021/02/26	58.5	612.25	17.4	611.09	606.00	41.1	53,964	0.08%
2021/02/25	15.3	631.99	7	631.57	635.00	8.3	52,692	0.02%
2021/02/24	51.1	630.20	6.3	628.67	625.00	44.8	52,607	0.09%
2021/02/23	22.8	639.12	14.3	638.39	641.00	8.4	52,044	0.02%
2021/02/22	5.4	654.88	10.1	658.11	650.00	-4.7	51,947	-0.01%
2021/02/19	10.1	652.70	12.3	651.49	652.00	-2.2	52,176	0.00%
2021/02/18	14.8	660.53	10	659.82	660.00	4.8	52,545	0.01%
2021/02/17	16.7	663.05	18.4	663.84	663.00	-1.7	53,026	0.00%
2021/02/05	12.4	634.83	24.2	636.39	632.00	-11.8	51,751	-0.02%
2021/02/04	22.6	627.63	8.1	626.03	627.00	14.5	51,532	0.03%
2021/02/03	9.3	635.21	24.7	636.21	630.00	-15.4	51,372	-0.03%
2021/02/02	13.8	629.48	34.5	629.71	632.00	-20.7	51,141	-0.04%
2021/02/01	35.1	602.21	26.5	598.82	611.00	8.6	50,489	0.02%
2021/01/29	26.7	604.43	21.1	604.38	591.00	5.6	49,869	0.01%
2021/01/28	52.2	601.65	25.1	601.72	601.00	27.1	48,943	0.06%
2021/01/27	12.4	618.16	12	620.00	615.00	0.4	47,962	0.00%
2021/01/26	44.9	623.85	12.2	619.98	617.00	32.7	47,470	0.07%
2021/01/25	26.6	635.71	18.7	632.21	633.00	7.9	46,362	0.02%
2021/01/22	56.5	656.42	14.7	653.80	649.00	41.8	45,606	0.09%
2021/01/21	33.3	661.21	23.2	661.88	673.00	10.2	44,212	0.02%
2021/01/20	15.8	640.01	22.3	641.90	647.00	-6.5	43,140	-0.02%
2021/01/19	9.8	621.21	17.5	622.60	627.00	-7.7	42,109	-0.02%
2021/01/18	5.3	603.68	2	599.63	607.00	3.3	41,518	0.01%
2021/01/15	17.2	612.08	12.3	614.49	601.00	4.9	41,069	0.01%
2021/01/14	28.1	592.73	8	593.50	592.00	20.1	39,930	0.05%
2021/01/13	10.8	598.40	18.4	598.26	605.00	-7.6	39,145	-0.02%
2021/01/12	29	589.96	23.3	588.98	591.00	5.8	38,521	0.01%
2021/01/11	14.6	578.15	4	578.00	584.00	10.5	38,259	0.03%
2021/01/08	8.5	576.93	9.2	577.07	580.00	-0.7	38,224	0.00%
2021/01/07	13.3	560.90	15.3	563.85	565.00	-2	38,028	-0.01%
2021/01/06	23.8	548.96	15.8	549.60	549.00	8.1	37,855	0.02%
2021/01/05	5	537.21	3.9	539.51	542.00	1.2	37,732	0.00%
2021/01/04	6	535.67	5.5	532.99	536.00	0.5	38,236	0.00%
2020/12/31	7.5	527.26	13.1	527.22	530.00	-5.6	38,602	-0.01%
2020/12/30	7.2	518.48	15.7	521.79	525.00	-8.5	38,818	-0.02%
2020/12/29	3.3	515.54	5	514.40	515.00	-1.7	38,642	0.00%
2020/12/28	2	514.00	5	514.20	515.00	-3	38,859	-0.01%
2020/12/25	2	513.50	1.4	514.07	511.00	0.6	38,996	0.00%
2020/12/23	4.2	508.11	1.1	510.00	509.00	3.2	39,646	0.01%
2020/12/22	5.3	511.86	1.4	510.70	509.00	3.9	39,989	0.01%
2020/12/21	2.3	511.57	10.2	514.78	516.00	-7.9	40,943	-0.02%
2020/12/18	2	509.01	2	509.00	510.00	0	41,123	0.00%
2020/12/17	4.6	510.00	3	512.00	508.00	1.6	41,059	0.00%
2020/12/16	5.2	512.47	6	513.33	512.00	-0.8	41,077	0.00%
2020/12/15	12.2	506.77	3	508.00	504.00	9.2	41,083	0.02%
2020/12/14	12.3	509.70	2	509.50	508.00	10.3	41,120	0.02%
2020/12/11	13	511.09	12	511.67	516.00	1	41,686	0.00%
2020/12/10	15.1	511.75	7.2	512.89	512.00	8	41,575	0.02%
2020/12/09	7	521.45	2.1	520.62	520.00	4.9	41,518	0.01%
2020/12/08	6.4	517.11	13.3	518.49	524.00	-6.9	41,368	-0.02%
2020/12/07	7.1	509.44	4.1	511.02	514.00	3	41,273	0.01%
2020/12/04	4	501.38	18.4	502.59	503.00	-14.4	41,210	-0.03%
2020/12/03	2.1	496.54	0.2	499.00	497.00	1.9	40,753	0.00%
2020/12/02	5.6	497.05	11.1	497.99	499.00	-5.5	40,690	-0.01%
2020/12/01	4.3	487.46	5.1	487.01	490.00	-0.8	40,613	0.00%
2020/11/30	24.9	485.99	1	491.50	480.50	23.9	40,578	0.06%
2020/11/27	7.1	487.94	3	489.83	489.00	4.1	39,162	0.01%
2020/11/26	6.2	489.83	11	490.91	489.00	-4.8	39,236	-0.01%
2020/11/25	14.2	489.71	4	491.24	487.00	10.2	40,109	0.03%
2020/11/24	5.4	494.11	2.1	495.20	492.00	3.3	40,365	0.01%
2020/11/23	1.2	494.66	4	496.75	496.50	-2.8	40,657	-0.01%
2020/11/20	3.8	487.64	1.1	489.05	488.00	2.8	40,675	0.01%
2020/11/19	12.7	491.69	5.2	493.77	490.00	7.5	40,736	0.02%
2020/11/18	5.4	490.74	14.2	491.94	497.00	-8.8	40,806	-0.02%
2020/11/17	26.2	494.80	25	491.80	485.50	1.2	40,662	0.00%
2020/11/16	4.2	475.27	32.1	477.17	484.00	-27.9	40,705	-0.07%
2020/11/13	2.1	458.83	2	460.50	462.00	0.1	39,864	0.00%
2020/11/12	2.1	459.95	19.2	461.47	458.00	-17.1	40,040	-0.04%
2020/11/11	6.1	453.26	3	453.86	457.00	3.1	39,939	0.01%
2020/11/10	17.2	451.19	6.2	450.80	451.00	11	39,717	0.03%
2020/11/09	12.1	457.50	7.4	457.66	458.50	4.6	39,875	0.01%
2020/11/06	1.1	453.90	10.2	454.07	452.50	-9.2	40,088	-0.02%
2020/11/05	2.1	449.00	21.1	448.46	451.00	-19	40,159	-0.05%
2020/11/04	5.5	447.50	26	447.54	450.00	-20.5	40,178	-0.05%
2020/11/03	2.1	440.78	14	439.86	441.00	-12	40,162	-0.03%
2020/11/02	16.5	431.81	6	430.58	435.50	10.5	40,339	0.03%
2020/10/30	9.6	434.06	3	434.50	432.00	6.6	40,567	0.02%
2020/10/29	11.4	436.93	3	438.50	437.00	8.4	40,460	0.02%
2020/10/28	21.4	443.75	2.2	444.14	444.00	19.2	41,043	0.05%
2020/10/27	6.2	446.16	1	447.00	447.00	5.2	41,462	0.01%
2020/10/26	2.1	450.28	1.2	454.58	450.00	0.9	42,280	0.00%
2020/10/23	2	455.00	1	452.50	452.00	1	43,453	0.00%
2020/10/22	1.1	451.45	0	0.00	455.00	1.1	45,906	0.00%
2020/10/21	3.3	454.15	10	453.25	453.00	-6.7	47,165	-0.01%
2020/10/20	2	451.00	9	456.11	451.00	-7	48,141	-0.01%
2020/10/19	12.4	453.99	4	455.63	457.50	8.4	48,474	0.02%
2020/10/16	6.2	451.39	4	451.75	449.00	2.2	48,628	0.00%
2020/10/15	12	452.83	4	454.25	453.00	8	48,917	0.02%
2020/10/14	6.2	458.05	5	458.60	459.00	1.2	48,833	0.00%
2020/10/13	6.4	459.30	18	461.67	462.00	-11.6	49,248	-0.02%
2020/10/12	11.2	459.32	15.5	459.60	460.00	-4.3	49,622	-0.01%
2020/10/08	4.2	451.67	50.2	450.98	453.00	-46	49,767	-0.09%
2020/10/07	3	438.50	6	441.08	443.00	-3	49,781	-0.01%
2020/10/06	1.3	441.15	9	439.50	439.50	-7.7	49,865	-0.02%
2020/10/05	4.7	434.00	5	435.00	432.50	-0.3	50,282	0.00%
2020/09/30	0.4	434.00	5	433.70	433.00	-4.6	50,324	-0.01%
2020/09/29	3.1	431.35	4	433.50	431.00	-0.9	50,380	0.00%
2020/09/28	3	428.17	1	430.50	431.50	2	50,826	0.00%
2020/09/25	16.1	425.27	4	425.75	424.00	12.1	51,210	0.02%
2020/09/24	38.1	424.81	13	426.46	423.00	25.1	51,452	0.05%
2020/09/23	22.1	434.64	4	434.13	433.50	18.1	50,700	0.04%
2020/09/22	17.1	438.00	5	437.80	437.00	12.1	50,432	0.02%
2020/09/21	10.2	444.20	6	445.67	440.00	4.2	50,647	0.01%
2020/09/18	17	444.35	2.2	447.00	444.00	14.8	50,933	0.03%
2020/09/17	14	450.57	6.2	451.94	448.50	7.8	50,962	0.02%
2020/09/16	6.1	459.15	30	458.32	458.00	-23.9	50,951	-0.05%
2020/09/15	4	444.63	6.5	444.73	445.00	-2.5	50,504	0.00%
2020/09/14	13	441.35	9.5	440.97	441.00	3.5	50,656	0.01%
2020/09/11	0	0.00	1	435.00	436.50	-1	50,490	0.00%
2020/09/10	1	432.50	13	433.15	435.00	-12	50,494	-0.02%
2020/09/09	11	424.65	0	0.00	427.00	11	50,519	0.02%
2020/09/08	3	430.33	2	430.50	431.00	1	50,694	0.00%
2020/09/07	7.1	427.43	3	428.17	426.00	4.1	51,064	0.01%
2020/09/04	40	429.86	3	430.00	429.00	37	51,367	0.07%
2020/09/03	4	436.62	9	437.72	436.00	-5	51,266	-0.01%
2020/09/02	3.2	431.73	5	439.00	433.00	-1.9	51,290	0.00%
2020/09/01	5	430.30	4	433.50	435.00	1	51,547	0.00%
2020/08/31	16	430.22	4	433.63	426.50	12	51,639	0.02%
2020/08/28	9	435.45	3	436.67	435.00	6	51,059	0.01%
2020/08/27	5.1	449.66	20	449.68	444.00	-14.9	51,199	-0.03%
2020/08/26	1.1	438.90	16	439.06	442.00	-14.9	50,729	-0.03%
2020/08/25	1.2	435.93	3	435.00	434.50	-1.9	50,673	0.00%
2020/08/24	2	428.52	7	432.29	428.00	-5	51,403	-0.01%
2020/08/21	4.2	424.45	25	421.46	424.50	-20.8	51,070	-0.04%
2020/08/20	35	416.91	13	414.00	415.00	22	50,767	0.04%
2020/08/19	0.1	429.00	4	435.50	427.50	-4	50,082	-0.01%
2020/08/18	10.1	435.83	7	435.86	433.00	3.1	50,005	0.01%
2020/08/17	2.1	430.07	10	432.20	435.00	-7.9	49,980	-0.02%
2020/08/14	11	425.45	15	424.50	427.00	-4	49,928	-0.01%
2020/08/13	1	428.00	3	426.50	429.00	-2	50,082	0.00%
2020/08/12	27.1	421.37	14.2	421.54	419.00	12.9	50,197	0.03%
2020/08/11	4.1	430.52	11.1	433.07	429.00	-7	50,744	-0.01%
2020/08/10	46	436.37	51	435.99	435.50	-5	50,878	-0.01%
2020/08/07	16.1	431.35	1	432.56	433.00	15	50,848	0.03%
2020/08/06	5	434.90	14.2	434.35	435.00	-9.2	50,674	-0.02%
2020/08/05	8.1	430.07	9	429.11	429.00	-1	50,858	0.00%
2020/08/04	10.1	423.13	9	424.61	425.50	1.1	50,551	0.00%
2020/08/03	45	418.86	32	419.13	416.00	13	50,403	0.03%
2020/07/31	13.1	426.64	16.1	427.79	425.50	-3	49,593	-0.01%
2020/07/30	28.1	431.23	27.1	431.75	434.00	1	49,333	0.00%
2020/07/29	94.1	422.47	82.5	423.63	422.00	11.6	48,572	0.02%
2020/07/28	75.1	452.84	53.7	453.47	435.00	21.4	48,340	0.04%
2020/07/27	23	422.07	29	422.26	424.50	-6	46,492	-0.01%
2020/07/24	36.1	387.90	72	389.92	386.00	-35.9	45,576	-0.08%
2020/07/23	29	381.36	4.2	380.83	381.50	24.9	44,756	0.06%
2020/07/22	16	382.66	6	382.50	384.00	10	44,645	0.02%
2020/07/21	4	382.25	31.1	380.34	383.00	-27.1	44,350	-0.06%
2020/07/20	3	367.50	6	365.17	366.00	-3	43,940	-0.01%
2020/07/17	11.1	366.92	36	364.96	367.00	-24.9	43,931	-0.06%
2020/07/16	14.1	357.12	8.1	357.34	357.50	6	43,861	0.01%
2020/07/15	20.1	365.29	6	367.75	363.00	14.1	43,415	0.03%
2020/07/14	14.1	360.31	22	360.14	363.50	-7.9	44,130	-0.02%
2020/07/13	3	351.17	8.1	352.70	354.50	-5.1	43,900	-0.01%
2020/07/10	7.1	349.78	17.1	350.43	348.50	-10.1	44,021	-0.02%
2020/07/09	1	346.00	5	345.50	345.00	-4	43,822	-0.01%
2020/07/08	2	341.00	4	342.00	341.00	-2	43,601	0.00%
2020/07/07	7	342.29	54.1	340.07	338.50	-47.1	43,544	-0.11%
2020/07/06	1.1	335.23	9	335.06	338.00	-7.9	43,022	-0.02%
2020/07/03	1	329.00	8	328.44	329.50	-7	42,699	-0.02%
2020/07/02	1	321.50	9	320.72	322.00	-8	42,624	-0.02%
2020/07/01	11	315.55	17	316.88	317.50	-6	42,988	-0.01%
2020/06/30	13	311.96	1	311.50	313.00	12	43,237	0.03%
2020/06/29	112	313.30	101	313.50	312.00	11	43,234	0.03%	大買/大賣/
2020/06/24	4	317.38	31	318.53	317.50	-27	43,110	-0.06%
2020/06/23	16	313.16	3	315.00	315.00	13	43,353	0.03%
2020/06/22	20	313.95	3.5	313.57	312.00	16.5	43,544	0.04%
2020/06/19	6	312.33	5	313.50	314.50	1	44,245	0.00%
2020/06/18	5	313.90	5	314.00	314.50	0	44,808	0.00%
2020/06/17	7	315.07	1	315.00	315.00	6	45,596	0.01%
2020/06/16	1	315.00	16	315.28	315.00	-15	47,647	-0.03%
2020/06/15	19	312.34	1	314.50	309.50	18	49,714	0.04%
2020/06/12	7	314.79	4	315.63	316.00	3	50,819	0.01%
2020/06/11	1.1	320.98	9.1	324.84	320.50	-8.1	52,072	-0.02%
2020/06/10	3.1	321.06	8.1	321.88	322.50	-4.9	52,966	-0.01%
2020/06/09	4	316.00	8	315.38	319.00	-4	54,797	-0.01%
2020/06/08	3	317.17	22	315.80	318.00	-19	56,080	-0.03%
2020/06/05	20	309.85	11	310.05	311.50	9	56,277	0.02%
2020/06/04	6	304.67	24	305.17	306.00	-18	56,760	-0.03%
2020/06/03	0	0.00	10.3	300.02	301.00	-10.3	57,448	-0.02%
2020/06/02	2	296.50	7	296.71	296.50	-5	57,219	-0.01%
2020/06/01	0	0.00	7	295.79	295.50	-7	57,437	-0.01%
2020/05/29	19	290.82	1	292.00	292.00	18	57,556	0.03%
2020/05/28	2	294.00	4	297.63	294.00	-2	57,055	0.00%
2020/05/27	4	297.00	4	296.13	296.50	0	57,910	0.00%
2020/05/26	0	0.00	11	296.41	295.50	-11	58,540	-0.02%
2020/05/25	3	290.33	0	0.00	292.00	3	58,984	0.01%
2020/05/22	11	291.59	1.2	293.50	292.00	9.9	59,140	0.02%
2020/05/21	2	296.00	5	297.20	297.50	-3	59,165	-0.01%
2020/05/20	1	291.00	5	292.40	294.00	-4	59,029	-0.01%
2020/05/19	4	293.00	22	291.59	291.50	-18	58,934	-0.03%
2020/05/18	61.1	291.19	3	292.33	290.00	58.1	58,727	0.10%
2020/05/15	4.1	297.29	24	296.65	298.00	-19.9	58,342	-0.03%
2020/05/14	20.1	293.63	2	294.00	293.00	18.1	57,899	0.03%
2020/05/13	10.3	295.48	1	294.50	297.00	9.3	57,612	0.02%
2020/05/12	11	296.32	2	296.25	295.00	9	57,555	0.02%
2020/05/11	4	300.75	7	300.14	301.00	-3	57,315	-0.01%
2020/05/08	5	298.00	10	298.65	297.50	-5	57,295	-0.01%
2020/05/07	2.1	296.86	3	297.00	297.50	-0.9	57,269	0.00%
2020/05/06	24	293.04	1	295.00	296.00	23	57,288	0.04%
2020/05/05	5.1	295.82	6	295.75	295.50	-0.9	57,205	0.00%
2020/05/04	27	295.60	1	298.00	295.00	26	57,424	0.05%
2020/04/30	13	304.19	34	303.68	304.50	-21	57,096	-0.04%
2020/04/29	13	298.38	20.2	300.62	299.00	-7.2	57,168	-0.01%
2020/04/28	9.1	295.80	0	0.00	296.50	9.1	57,474	0.02%
2020/04/27	0.1	300.00	2	297.50	298.00	-1.9	58,939	0.00%
2020/04/24	3	295.00	0	0.00	294.00	3	58,841	0.01%
2020/04/23	26.1	295.22	18	299.42	295.50	8.1	59,274	0.01%
2020/04/22	15	291.84	5	293.10	294.00	10	59,536	0.02%
2020/04/21	11	297.09	7	296.36	295.00	4	59,623	0.01%
2020/04/20	12	304.33	1.3	303.80	304.00	10.8	59,103	0.02%
2020/04/17	216	305.90	249	303.71	306.50	-33	58,925	-0.06%	大買/大賣/
2020/04/16	5	283.80	3	287.17	286.50	2	57,438	0.00%
2020/04/15	3	287.51	7	287.29	287.50	-4	57,166	-0.01%
2020/04/14	3	283.83	39	284.64	285.00	-36	56,872	-0.06%
2020/04/13	3	278.67	1	280.00	278.50	2	56,906	0.00%
2020/04/10	39.3	279.55	2	280.00	279.50	37.3	57,291	0.07%
2020/04/09	5.2	285.65	6.1	287.89	283.00	-0.8	57,534	0.00%
2020/04/08	7.3	284.31	12	284.50	285.00	-4.8	57,603	-0.01%
2020/04/07	0	283.50	8	283.19	283.00	-8	57,355	-0.01%
2020/04/06	4.3	273.62	8	274.25	275.50	-3.8	56,901	-0.01%
2020/04/01	13	273.54	5	274.50	271.50	8	56,240	0.01%
2020/03/31	7	271.29	39	273.35	274.00	-32	55,690	-0.06%
2020/03/30	30.1	265.04	2	266.25	267.50	28.1	55,081	0.05%
2020/03/27	24	274.96	12	283.04	273.00	12	54,487	0.02%
2020/03/26	5.1	278.92	57	278.77	280.00	-51.9	53,785	-0.10%
2020/03/25	11.2	276.31	42	278.51	277.00	-30.8	54,341	-0.06%
2020/03/24	9	270.22	11	269.59	267.50	-2	53,932	0.00%
2020/03/23	19	257.82	14	259.39	255.00	5	53,228	0.01%
2020/03/20	28	260.89	80.1	261.22	270.00	-52.1	52,635	-0.10%
2020/03/19	75	249.85	11.6	248.57	248.00	63.4	50,567	0.13%
2020/03/18	64.1	263.99	26	269.67	260.00	38.1	48,859	0.08%
2020/03/17	28	270.91	42.1	269.81	268.00	-14.1	47,783	-0.03%
2020/03/16	32.1	282.00	15	280.33	276.50	17.1	46,285	0.04%
2020/03/13	53.2	280.22	19	283.03	290.00	34.2	44,900	0.08%
2020/03/12	54.4	295.03	19	296.58	294.00	35.4	42,791	0.08%
2020/03/11	47	304.35	26	308.81	302.00	21	41,198	0.05%
2020/03/10	34	303.34	13	304.15	307.00	21	40,739	0.05%
2020/03/09	29.1	307.57	2	307.25	305.50	27.1	39,966	0.07%
2020/03/06	11.3	316.14	2	317.00	315.00	9.3	38,915	0.02%
2020/03/05	3	324.83	4	325.00	323.00	-1	38,459	0.00%
2020/03/04	5	318.50	2	319.50	320.50	3	38,344	0.01%
2020/03/03	3	318.17	2	317.25	317.50	1	37,946	0.00%
2020/03/02	42.4	310.27	14	310.43	311.00	28.4	37,427	0.08%
2020/02/27	15.1	316.57	14	315.68	316.00	1.1	37,785	0.00%
2020/02/26	6	317.75	1	320.00	318.50	5	37,092	0.01%
2020/02/25	2.1	321.33	3	323.00	322.00	-0.9	36,497	0.00%
2020/02/24	14.1	320.22	1	321.00	320.00	13.1	36,363	0.04%
2020/02/21	2.1	324.33	1	325.00	325.00	1.1	36,043	0.00%
2020/02/20	3	326.50	1	325.50	325.50	2	36,190	0.01%
2020/02/19	5	323.60	6	325.92	326.50	-1	36,052	0.00%
2020/02/18	40	324.15	1	323.50	322.00	39	35,887	0.11%
2020/02/17	7	331.71	2	332.00	331.50	5	35,121	0.01%
2020/02/14	1	336.00	3	336.00	335.00	-2	35,159	-0.01%
2020/02/13	1	337.00	4	337.00	335.00	-3	35,169	-0.01%
2020/02/12	2	334.50	11	334.73	335.00	-9	35,375	-0.03%
2020/02/11	2	331.00	9	331.39	331.50	-7	35,176	-0.02%
2020/02/10	3	326.00	9	321.50	327.50	-6	35,189	-0.02%
2020/02/07	2	327.00	5	327.80	328.00	-3	35,047	-0.01%
2020/02/06	0	0.00	8	329.69	332.50	-8	35,103	-0.02%
2020/02/05	2.1	328.01	4	327.38	327.50	-2	35,363	-0.01%
2020/02/04	3	322.67	45	324.19	325.00	-42	35,255	-0.12%
2020/02/03	6	314.33	0	0.00	315.00	6	35,073	0.02%
2020/01/31	9	321.61	2.1	321.05	320.00	6.9	34,623	0.02%
2020/01/30	58	319.22	5	323.70	316.50	53	34,194	0.15%
2020/01/17	11.1	334.01	1	333.00	333.00	10.1	32,276	0.03%
2020/01/16	4	334.00	1	335.50	334.50	3	31,895	0.01%
2020/01/15	1	339.50	1	338.00	340.00	0	31,453	0.00%
2020/01/14	3.1	345.19	4	345.25	346.00	-0.9	31,096	0.00%
2020/01/13	1	340.50	5	341.00	341.50	-4	31,170	-0.01%
2020/01/10	1.1	337.60	28	338.54	339.50	-27	31,411	-0.09%
2020/01/09	0	0.00	4	335.63	337.50	-4	31,631	-0.01%
2020/01/08	2	331.00	2	327.00	329.50	0	31,778	0.00%
2020/01/07	5	329.20	1	330.00	329.50	4	31,785	0.01%
2020/01/06	20	332.93	7	332.00	332.00	13	31,715	0.04%
2020/01/03	2	340.50	14	341.61	339.50	-12	31,540	-0.04%
2020/01/02	2	337.00	1.4	338.64	339.00	0.6	31,430	0.00%
2019/12/31	32	332.78	5	332.50	331.00	27	31,193	0.09%
2019/12/30	1	338.99	1	338.50	334.50	0	31,399	0.00%
2019/12/27	2	337.75	3	337.50	338.00	-1	31,572	0.00%
2019/12/26	0	0.00	26	332.50	333.00	-26	31,782	-0.08%
2019/12/25	4	332.75	1	334.50	333.00	3	32,786	0.01%
2019/12/24	11	333.36	4	333.25	332.00	7	33,269	0.02%
2019/12/23	3.1	330.40	10	334.00	334.00	-7	33,544	-0.02%
2019/12/20	37.1	331.42	2	330.00	329.00	35.1	33,452	0.10%
2019/12/19	6	339.92	1	336.50	335.00	5	32,420	0.02%
2019/12/18	4	343.25	28	342.20	344.50	-24	31,724	-0.08%
2019/12/17	3	339.33	3	341.83	345.00	0	31,795	0.00%
2019/12/16	26	336.50	1	336.50	336.00	25	31,536	0.08%
2019/12/13	2.1	339.95	5	340.50	339.00	-2.9	31,772	-0.01%
2019/12/12	13.1	330.58	27.1	328.79	331.50	-14	31,264	-0.04%
2019/12/11	0	0.00	5	315.50	319.00	-5	30,929	-0.02%
2019/12/10	7	312.51	0	0.00	313.50	7	30,843	0.02%
2019/12/09	9.1	315.89	6	315.17	316.00	3.1	31,103	0.01%
2019/12/06	5	312.00	0	0.00	313.00	5	31,204	0.02%
2019/12/05	0.1	312.00	8	311.63	312.00	-7.9	31,196	-0.03%
2019/12/04	4	304.38	26	304.44	306.00	-22	31,045	-0.07%
2019/12/03	33	306.00	0	0.00	307.00	33	31,433	0.10%
2019/12/02	1	307.50	0	0.00	307.50	1	31,397	0.00%
2019/11/29	5	307.10	3	307.33	305.00	2	31,426	0.01%
2019/11/25	2	309.00	0	0.00	307.00	2	30,007	0.01%
2019/11/22	3	310.50	1	310.00	309.00	2	30,519	0.01%
2019/11/21	3	308.83	4	309.50	311.00	-1	30,634	0.00%
2019/11/20	0	0.00	1	313.00	313.50	-1	30,402	0.00%
2019/11/19	1.8	313.89	1	313.00	315.00	0.8	30,394	0.00%
2019/11/18	0.1	311.00	1	311.00	311.00	-0.9	30,206	0.00%
2019/11/15	2	305.75	2	306.75	307.00	0	30,227	0.00%
2019/11/14	3	304.50	0	0.00	303.50	3	30,148	0.01%
2019/11/13	1	302.50	1	304.00	304.00	0	30,309	0.00%
2019/11/12	1	302.50	2.2	303.92	305.00	-1.2	30,466	0.00%
2019/11/11	1	303.00	1	301.50	301.00	0	30,761	0.00%
2019/11/07	1	307.50	2	307.25	309.00	-1	30,497	0.00%
2019/11/06	4	309.13	4	309.50	311.00	0	30,521	0.00%
2019/11/05	1	309.50	1	308.50	310.50	0	30,643	0.00%
2019/11/04	4.1	303.95	19	306.79	307.00	-14.9	31,085	-0.05%
2019/11/01	2	297.75	1	298.50	299.00	1	31,197	0.00%
2019/10/31	1	299.50	2	300.75	298.50	-1	31,595	0.00%
2019/10/30	1	298.50	1	299.50	299.50	0	31,413	0.00%
2019/10/29	1	297.50	5.2	297.92	298.50	-4.2	31,401	-0.01%
2019/10/28	0.2	295.00	0	0.00	294.50	0.2	31,168	0.00%
2019/10/25	0	0.00	1	294.00	293.50	-1	31,126	0.00%
2019/10/24	17	292.50	0	0.00	293.00	17	31,088	0.05%
2019/10/22	2	292.75	2	293.25	294.00	0	31,029	0.00%
2019/10/21	5	289.80	1	289.08	290.00	4	31,083	0.01%
2019/10/18	3	292.50	1	293.00	293.00	2	31,031	0.01%
2019/10/17	2	293.25	0	0.00	293.50	2	31,275	0.01%
2019/10/16	3	295.17	20	295.80	296.50	-17	30,951	-0.05%
2019/10/15	4	293.75	2	295.00	293.50	2	30,706	0.01%
2019/10/14	1.2	290.00	1	289.00	290.00	0.2	30,429	0.00%
2019/10/09	3	283.67	0	0.00	282.00	3	30,147	0.01%
2019/10/08	2	283.75	5	284.20	286.50	-3	29,959	-0.01%
2019/10/07	1	278.50	0	0.00	278.00	1	29,891	0.00%
2019/10/04	17	275.74	1	277.00	276.50	16	29,996	0.05%
2019/10/03	1	276.50	1	276.50	276.50	0	29,684	0.00%
2019/10/02	0	279.50	0	0.00	279.50	0	29,616	0.00%
2019/10/01	0.1	279.50	9	277.39	280.00	-8.9	29,510	-0.03%
2019/09/27	1.5	271.83	4	271.75	272.00	-2.5	28,606	-0.01%
2019/09/26	1	267.50	0	0.00	268.00	1	28,410	0.00%
2019/09/25	0.1	265.50	0	0.00	266.00	0.1	28,314	0.00%
2019/09/24	1.1	263.18	0	0.00	265.00	1.1	29,068	0.00%
2019/09/20	0	0.00	3	265.50	264.00	-3	29,578	-0.01%
2019/09/19	0	0.00	1	265.00	265.00	-1	29,307	0.00%
2019/09/18	1.1	267.45	16	267.41	267.00	-14.9	29,362	-0.05%
2019/09/16	0.1	265.00	2	264.00	265.50	-1.9	29,849	-0.01%
2019/09/12	1	262.00	0	0.00	262.50	1	29,936	0.00%
2019/09/11	0.1	263.00	0	0.00	263.00	0.1	30,339	0.00%
2019/09/10	1	261.00	0	0.00	261.50	1	30,212	0.00%
2019/09/09	0.3	264.50	24	265.08	265.00	-23.7	30,573	-0.08%
2019/09/06	1	263.50	0	0.00	263.50	1	30,818	0.00%
2019/09/05	0.6	261.50	6	262.58	263.00	-5.4	30,945	-0.02%
2019/09/04	1.1	256.14	0	0.00	257.50	1.1	30,627	0.00%
2019/09/03	1	253.50	0	0.00	254.00	1	30,784	0.00%
2019/09/02	0	0.00	3	257.33	257.50	-3	30,944	-0.01%
2019/08/30	10.1	256.51	14	256.82	259.00	-3.9	31,277	-0.01%
2019/08/29	1.1	253.09	2	252.50	254.00	-0.9	31,177	0.00%
2019/08/28	2	251.00	34	251.16	252.00	-32	31,257	-0.10%
2019/08/26	36	249.47	1	249.50	248.50	35	31,453	0.11%
2019/08/22	1	255.00	2	257.00	254.00	-1	31,606	0.00%
2019/08/20	0	0.00	4	254.00	254.50	-4	33,082	-0.01%
2019/08/19	0	252.50	0	0.00	252.00	0	33,349	0.00%
2019/08/15	0	0.00	1	247.50	248.00	-1	34,080	0.00%
2019/08/14	2	251.75	38	251.76	249.50	-36	34,953	-0.10%
2019/08/13	21	248.17	1	247.00	246.50	20	35,018	0.06%
2019/08/12	0	0.00	2	252.00	251.00	-2	35,277	-0.01%
2019/08/08	11	248.41	13	253.31	253.50	-2	35,408	-0.01%
2019/08/07	11.1	248.92	20	250.00	248.00	-8.9	35,527	-0.03%
2019/08/06	43	242.41	2	246.75	248.50	41	35,787	0.11%
2019/08/05	7	247.29	4	250.38	246.50	3	35,281	0.01%
2019/08/02	13	251.58	2	251.75	251.50	11	34,733	0.03%
2019/08/01	6	256.00	0	0.00	256.50	6	34,392	0.02%
2019/07/31	3	259.17	0	0.00	259.50	3	34,318	0.01%
2019/07/30	2	260.25	1	260.50	260.00	1	34,219	0.00%
2019/07/29	1	260.50	0	0.00	261.00	1	34,388	0.00%
2019/07/26	2	261.00	0	0.00	261.00	2	34,594	0.01%
2019/07/25	1	263.50	3	263.83	265.00	-2	34,705	-0.01%
2019/07/24	2.1	264.00	11	263.64	265.00	-8.9	34,761	-0.03%
2019/07/23	0	0.00	1	266.00	264.00	-1	34,884	0.00%
2019/07/22	1.8	262.72	4	263.25	264.00	-2.2	35,188	-0.01%
2019/07/19	2.1	260.19	5	260.40	259.00	-2.9	35,203	-0.01%
2019/07/18	0.1	254.00	0	0.00	254.00	0.1	34,649	0.00%
2019/07/17	5	253.40	2	253.00	252.00	3	34,724	0.01%
2019/07/16	3	254.83	3	255.50	256.00	0	34,713	0.00%
2019/07/15	0.8	254.00	4	252.25	254.50	-3.2	35,101	-0.01%
2019/07/12	7.1	250.63	4	250.75	250.50	3.1	35,239	0.01%
2019/07/11	5.1	248.62	13	249.12	250.00	-7.9	35,478	-0.02%
2019/07/10	3	243.83	9	244.78	247.00	-6	35,287	-0.02%
2019/07/09	1	241.50	0	0.00	242.00	1	35,176	0.00%
2019/07/08	7	240.43	1	242.50	242.50	6	35,128	0.02%
2019/07/04	0	0.00	10	244.00	244.00	-10	35,130	-0.03%
2019/07/03	0	0.00	1	244.00	242.50	-1	35,211	0.00%
2019/07/02	0	0.00	4	249.13	249.00	-4	35,473	-0.01%
2019/07/01	1	248.50	19	247.29	248.50	-18	35,486	-0.05%
2019/06/28	1	238.50	0	0.00	239.00	1	34,784	0.00%
2019/06/27	2	238.75	3	239.50	240.50	-1	34,940	0.00%
2019/06/26	26	235.15	0	0.00	234.50	26	34,710	0.07%
2019/06/24	11	240.91	4	241.00	241.00	7	34,384	0.02%
2019/06/21	4	247.75	8	247.94	248.50	-4	33,994	-0.01%
2019/06/20	0	0.00	1	244.50	245.00	-1	33,296	0.00%
2019/06/19	10	242.00	2	242.75	244.00	8	33,047	0.02%
2019/06/17	3	233.00	0	0.00	233.00	3	32,554	0.01%
2019/06/14	1	236.50	0	0.00	236.00	1	31,946	0.00%
2019/06/13	1	242.50	1	243.00	240.00	0	31,861	0.00%
2019/06/12	1	244.50	2	245.75	246.00	-1	31,873	0.00%
2019/06/11	2	242.75	0	0.00	244.50	2	31,664	0.01%
2019/06/10	0	0.00	50	237.52	240.00	-50	31,473	-0.16%
2019/06/06	13	231.19	0	0.00	232.00	13	31,277	0.04%
2019/06/05	4	234.88	5	234.00	235.00	-1	31,087	0.00%
2019/06/04	1	233.50	0	0.00	233.00	1	30,971	0.00%
2019/06/03	1	235.07	1	236.00	238.00	0	30,849	0.00%
2019/05/31	4	236.00	20	234.00	235.50	-16	30,672	-0.05%
2019/05/30	10	230.50	5	230.00	231.00	5	30,282	0.02%
2019/05/28	4	231.13	1	230.50	230.50	3	30,613	0.01%
2019/05/27	2	231.50	0	0.00	231.00	2	29,435	0.01%
2019/05/24	1	232.50	0	0.00	233.00	1	29,245	0.00%
2019/05/23	5	231.40	0	0.00	230.00	5	29,012	0.02%
2019/05/22	2	239.75	1	240.00	238.00	1	28,597	0.00%
2019/05/21	50	234.59	0	0.00	234.00	50	28,528	0.18%
2019/05/20	7	239.50	0	0.00	238.00	7	27,471	0.03%
2019/05/17	13	242.15	0	0.00	241.50	13	27,101	0.05%
2019/05/16	2	247.50	0	0.00	247.00	2	26,831	0.01%
2019/05/15	1	251.00	0	0.00	249.00	1	26,730	0.00%
2019/05/14	2	247.75	0	0.00	248.50	2	26,593	0.01%
2019/05/13	12	253.54	0	0.00	250.50	12	26,332	0.05%
2019/05/10	0	0.00	11	257.55	256.00	-11	27,166	-0.04%
2019/05/09	5	256.40	1	259.50	256.50	4	27,602	0.01%
2019/05/08	0	0.00	2	261.00	260.00	-2	27,727	-0.01%
2019/05/06	7	258.57	0	0.00	259.00	7	28,085	0.02%
2019/05/03	1	263.50	3	263.00	265.00	-2	27,979	-0.01%
2019/05/02	2	259.25	0	0.00	259.00	2	27,760	0.01%
2019/04/30	2	259.25	0	0.00	259.00	2	27,790	0.01%
2019/04/26	4	260.25	2.1	260.26	260.00	1.9	28,026	0.01%
2019/04/25	1	267.50	1	268.50	267.50	0	27,587	0.00%
2019/04/24	1	268.00	0	0.00	269.00	1	27,530	0.00%
2019/04/23	1	267.50	1.1	267.91	268.00	-0.1	27,738	0.00%
2019/04/19	0	0.00	3	267.50	264.50	-3	27,662	-0.01%
2019/04/18	0	0.00	1.1	263.93	264.50	-1.1	27,265	0.00%
2019/04/17	0	0.00	4	260.88	261.50	-4	27,403	-0.01%
2019/04/16	0	0.00	1	257.00	257.00	-1	27,151	0.00%
2019/04/15	0	0.00	1	255.00	255.50	-1	27,414	0.00%
2019/04/08	2	251.00	5	252.10	253.00	-3	28,748	-0.01%
2019/04/01	0	0.00	3	250.67	245.50	-3	28,159	-0.01%
2019/03/28	1	240.50	0	0.00	242.00	1	27,912	0.00%
2019/03/27	5	241.00	0	0.00	241.50	5	28,265	0.02%
2019/03/25	2	242.25	0	0.00	241.50	2	28,450	0.01%
2019/03/22	0	0.00	3	247.83	248.50	-3	28,447	-0.01%
2019/03/21	0	0.00	2	244.75	245.50	-2	28,709	-0.01%
2019/03/20	1	241.00	3	241.33	242.00	-2	28,808	-0.01%
2019/03/18	0	0.00	3	240.00	241.00	-3	29,082	-0.01%
2019/03/15	0	0.00	3	237.83	239.00	-3	28,958	-0.01%
2019/03/13	0	0.00	2	236.00	237.00	-2	29,199	-0.01%
2019/03/06	0	234.00	1	234.00	234.00	-1	31,226	0.00%
2019/03/05	1	233.00	1.1	233.54	233.00	-0.1	31,294	0.00%
2019/03/04	0	0.00	0	237.00	235.50	0	31,360	0.00%
2019/02/26	0	0.00	0	239.00	239.50	0	30,872	0.00%
2019/02/25	2.8	237.47	0	0.00	238.00	2.8	30,829	0.01%
2019/02/21	3.1	235.52	0	0.00	236.50	3.1	31,342	0.01%
2019/02/20	0.1	234.00	8	233.50	234.50	-7.9	31,595	-0.03%
2019/02/19	0	0.00	1	229.50	229.00	-1	31,867	0.00%
2019/02/14	0	227.00	0	0.00	227.00	0	32,239	0.00%
2019/02/13	0	229.00	3	229.83	229.00	-3	32,233	-0.01%
2019/02/12	0	0.00	4	229.38	230.00	-4	32,143	-0.01%
2019/02/11	0	0.00	6	228.25	228.00	-6	32,066	-0.02%
2019/01/30	2	220.50	0	0.00	221.00	2	31,335	0.01%
2019/01/29	2	222.25	0	0.00	222.50	2	31,098	0.01%
2019/01/28	0	0.00	3	228.50	229.00	-3	30,837	-0.01%
2019/01/25	0	0.00	17	226.35	226.00	-17	30,916	-0.05%
2019/01/24	0	0.00	1.1	222.00	222.50	-1.1	30,838	0.00%
2019/01/22	0.5	222.00	1	223.00	223.00	-0.5	31,557	0.00%
2019/01/21	0.1	221.00	0	0.00	221.00	0.1	31,383	0.00%
2019/01/18	0	0.00	3	218.50	218.50	-3	31,533	-0.01%
2019/01/17	3.1	219.53	0	0.00	220.50	3.1	31,964	0.01%
2019/01/16	2	217.50	0	0.00	217.50	2	32,350	0.01%
2019/01/15	0.1	221.00	1	220.00	221.00	-0.9	32,413	0.00%
2019/01/14	1	217.00	0	0.00	218.50	1	32,253	0.00%
2019/01/11	2.1	219.05	3	219.33	220.50	-0.9	32,432	0.00%
2019/01/09	0	0.00	15	212.27	215.50	-15	32,755	-0.05%
2019/01/08	1	210.50	1	211.00	211.00	0	32,614	0.00%
2019/01/07	18	212.50	3	212.50	213.00	15	32,940	0.05%
2019/01/04	10	208.90	2	209.50	208.00	8	33,136	0.02%
2019/01/03	6	215.42	3	216.00	215.50	3	33,613	0.01%
2019/01/02	1	221.00	1	225.50	219.50	0	33,526	0.00%
2018/12/28	0.1	225.00	5	224.30	225.50	-4.9	33,826	-0.01%
2018/12/27	0	0.00	2	222.50	223.00	-2	34,005	-0.01%
2018/12/26	3	216.83	3	217.00	216.50	0	34,253	0.00%
2018/12/25	4	216.00	1	216.00	217.50	3	34,399	0.01%
2018/12/21	1	219.00	0	0.00	223.50	1	35,278	0.00%
2018/12/20	3	221.67	0	0.00	221.00	3	35,193	0.01%
2018/12/19	0	225.00	0	0.00	225.50	0	35,022	0.00%
2018/12/18	2	221.50	2	222.25	222.50	0	35,038	0.00%
2018/12/17	4	224.13	2	222.25	223.50	2	35,117	0.01%
2018/12/14	4	221.50	1	221.50	222.50	3	35,295	0.01%
2018/12/13	0	0.00	1	226.50	226.00	-1	35,638	0.00%
2018/12/10	2	219.25	0	0.00	219.00	2	35,815	0.01%
2018/12/07	2	222.00	1	222.50	221.00	1	36,117	0.00%
2018/12/06	7	220.50	1	220.00	220.00	6	36,331	0.02%
2018/12/05	5	225.60	0	0.00	226.00	5	36,233	0.01%
2018/12/04	0	0.00	3.3	233.04	234.00	-3.3	36,215	-0.01%
2018/12/03	0.8	234.00	8	233.88	235.00	-7.2	36,196	-0.02%
2018/11/29	0.1	229.00	1	231.50	229.00	-0.9	35,850	0.00%
2018/11/28	0	0.00	1	224.00	226.50	-1	35,682	0.00%
2018/11/27	4	219.50	0	0.00	224.00	4	35,720	0.01%
2018/11/26	0	0.00	3	223.17	223.00	-3	36,427	-0.01%
2018/11/23	1	219.00	2	219.50	218.50	-1	36,731	0.00%
2018/11/22	0	220.50	4	221.38	219.00	-4	37,430	-0.01%
2018/11/21	2	216.75	0	0.00	219.00	2	37,676	0.01%
2018/11/20	10	218.40	0	0.00	218.00	10	37,341	0.03%
2018/11/19	3	222.84	0	0.00	222.00	3	36,906	0.01%
2018/11/16	5	226.20	0	0.00	226.00	5	36,377	0.01%
2018/11/15	0	0.00	2	229.50	231.00	-2	35,810	-0.01%
2018/11/13	4	226.13	0	0.00	227.50	4	35,623	0.01%
2018/11/12	1	231.50	1	234.00	231.50	0	35,349	0.00%
2018/11/09	2	231.75	0	0.00	231.00	2	35,281	0.01%
2018/11/08	0	0.00	2	236.75	236.50	-2	35,214	-0.01%
2018/11/07	1	233.00	1	234.50	234.00	0	35,094	0.00%
2018/11/06	0	0.00	4	233.75	234.50	-4	34,818	-0.01%
2018/11/02	1	234.00	3	236.00	236.50	-2	34,406	-0.01%
2018/11/01	0.1	235.50	3	234.00	235.50	-2.9	34,300	-0.01%
2018/10/31	0	0.00	3	231.33	234.00	-3	34,006	-0.01%
2018/10/29	1	222.50	1	222.50	222.50	0	33,362	0.00%
2018/10/26	0	0.00	0	221.50	221.00	0	33,434	0.00%
2018/10/25	10	220.15	3	219.50	219.50	7	33,290	0.02%
2018/10/24	4	228.38	0	0.00	229.50	4	32,503	0.01%
2018/10/23	3.1	232.15	1	232.50	230.00	2.1	32,145	0.01%
2018/10/19	0	0.00	2	233.75	236.00	-2	32,078	-0.01%
2018/10/17	4	239.25	1	238.50	238.50	3	31,994	0.01%
2018/10/16	0	237.00	10	235.05	237.00	-10	32,157	-0.03%
2018/10/15	6	231.25	0	0.00	230.50	6	33,254	0.02%
2018/10/12	3	230.33	6	233.50	237.00	-3	33,283	-0.01%
2018/10/11	29	231.38	15	227.64	227.50	14	33,261	0.04%
2018/10/08	14	242.82	7	243.50	243.50	7	31,849	0.02%
2018/10/05	4	250.25	0	0.00	250.00	4	31,508	0.01%
2018/10/04	14	256.36	0.1	256.00	254.00	13.9	31,236	0.04%
2018/10/03	0	0.00	1	259.50	260.00	-1	30,961	0.00%
2018/10/02	11	257.68	0	0.00	257.50	11	30,877	0.04%
2018/09/28	3	261.00	3	262.50	262.50	0	31,075	0.00%
2018/09/27	1	264.00	3	264.83	265.00	-2	30,719	-0.01%
2018/09/26	2	262.75	0	0.00	263.50	2	30,334	0.01%
2018/09/25	0	0.00	12	261.58	263.50	-12	30,398	-0.04%
2018/09/21	0	0.00	1	260.00	261.50	-1	30,551	0.00%
2018/09/18	1	255.00	0	0.00	254.50	1	30,430	0.00%
2018/09/17	1	258.50	0.2	259.50	258.00	0.9	30,582	0.00%
2018/09/14	0	0.00	2	259.50	261.00	-2	30,987	-0.01%
2018/09/13	15	255.17	5	255.00	255.00	10	31,093	0.03%
2018/09/12	0	0.00	1	260.99	260.50	-1	31,010	0.00%
2018/09/11	2	258.75	0	0.00	260.00	2	31,058	0.01%
2018/09/10	1	266.50	5	265.30	264.50	-4	31,505	-0.01%
2018/09/07	0	0.00	1	262.00	264.00	-1	31,635	0.00%
2018/09/06	2	261.75	5	265.70	261.00	-3	31,607	-0.01%
2018/09/05	0.7	262.50	22	261.82	264.00	-21.3	31,614	-0.07%
2018/09/04	1	258.50	1	257.50	257.50	0	31,370	0.00%
2018/09/03	0.1	257.00	2	258.00	257.00	-1.9	31,166	-0.01%
2018/08/31	2	258.00	2	256.00	256.00	0	31,124	0.00%
2018/08/30	3.2	265.31	2.1	263.23	263.50	1.2	30,395	0.00%
2018/08/29	0.1	258.00	15.1	255.41	259.00	-15	30,087	-0.05%
2018/08/28	0.9	249.00	7	249.36	249.50	-6.1	29,601	-0.02%
2018/08/27	1	245.00	1	246.00	245.00	0	29,510	0.00%
2018/08/24	1	244.48	0	0.00	243.50	1	29,809	0.00%
2018/08/16	1	239.50	0	0.00	239.00	1	31,902	0.00%
2018/08/15	1	240.00	0	0.00	241.50	1	32,029	0.00%
2018/08/14	0	243.50	0	0.00	243.50	0	32,095	0.00%
2018/08/13	1	241.00	0	0.00	240.50	1	32,080	0.00%
2018/08/09	0	0.00	2	247.50	247.00	-2	32,450	-0.01%
2018/08/08	0	0.00	2	246.75	247.50	-2	32,444	-0.01%
2018/08/07	1	243.50	0.1	242.50	241.50	0.9	32,435	0.00%
2018/08/06	1	245.50	0.1	245.50	245.50	0.9	32,428	0.00%
2018/08/02	2	245.75	3	247.50	244.50	-1	32,607	0.00%
2018/08/01	0	0.00	3	248.00	248.00	-3	32,821	-0.01%
2018/07/31	0	0.00	1	246.00	246.00	-1	32,997	0.00%
2018/07/30	0	0.00	2	244.50	245.50	-2	32,923	-0.01%
2018/07/27	0	0.00	2	243.00	244.50	-2	33,017	-0.01%
2018/07/26	2	241.00	0	0.00	241.00	2	33,123	0.01%
2018/07/24	0	0.00	1.1	240.89	241.00	-1.1	33,366	0.00%
2018/07/23	1	243.50	3	240.67	241.00	-2	33,482	-0.01%
2018/07/20	0.1	236.00	28	235.13	237.50	-27.9	33,414	-0.08%
2018/07/19	1	226.00	5	226.00	224.50	-4	32,463	-0.01%
2018/07/16	1	223.50	0	0.00	223.50	1	34,591	0.00%
2018/07/13	0	0.00	2	224.25	224.50	-2	34,853	-0.01%
2018/07/12	1	220.00	0	0.00	220.50	1	35,054	0.00%
2018/07/11	0	0.00	1	220.00	220.00	-1	35,369	0.00%
2018/07/09	0	0.00	7	221.14	221.50	-7	35,335	-0.02%
2018/07/06	0	0.00	1	217.50	217.00	-1	34,988	0.00%
2018/07/04	2	216.00	0	0.00	216.00	2	34,940	0.01%
2018/07/03	0	215.50	1	217.50	214.50	-1	35,262	0.00%
2018/07/02	1	214.50	3	217.67	214.00	-2	35,380	-0.01%
2018/06/29	0.1	217.00	4	215.13	216.50	-4	35,116	-0.01%
2018/06/28	2	211.00	0	0.00	212.00	2	34,561	0.01%
2018/06/27	3	213.33	0	0.00	213.00	3	34,197	0.01%
2018/06/26	6	214.00	0	0.00	214.50	6	34,118	0.02%
2018/06/25	9.1	219.94	5	218.20	218.00	4.1	33,893	0.01%
2018/06/22	5	225.00	0.1	228.00	227.50	5	33,591	0.01%
2018/06/20	1	225.00	1	226.00	226.00	0	33,799	0.00%
2018/06/19	9	224.83	5	225.00	225.00	4	33,570	0.01%
2018/06/14	7	227.71	0	0.00	226.50	7	32,572	0.02%
2018/06/13	1.1	229.14	5.1	231.60	232.00	-4	32,313	-0.01%
2018/06/12	1	227.00	0	0.00	229.00	1	32,759	0.00%
2018/06/11	3	226.00	0	226.50	226.00	3	32,578	0.01%
2018/06/08	1	227.00	1	226.50	227.00	0	32,607	0.00%
2018/06/06	1.1	229.05	0	0.00	230.00	1.1	32,750	0.00%
2018/06/05	1	227.00	2	228.00	229.00	-1	32,574	0.00%
2018/06/01	0.1	225.00	2	225.25	224.00	-1.9	32,440	-0.01%
2018/05/31	1.1	220.69	0	0.00	224.00	1.1	32,409	0.00%
2018/05/30	5	220.70	0	0.00	221.00	5	31,255	0.02%
2018/05/29	2	224.50	0	0.00	225.00	2	31,011	0.01%
2018/05/28	0.1	228.00	0	0.00	227.00	0.1	31,243	0.00%
2018/05/23	0.1	229.00	50	228.80	228.50	-49.9	32,176	-0.16%
2018/05/22	0	0.00	1	230.00	229.00	-1	32,384	0.00%
2018/05/21	1	228.00	1	228.50	229.00	0	33,201	0.00%
2018/05/18	1	224.00	0	0.00	223.50	1	33,520	0.00%
2018/05/17	1	226.50	0	0.00	226.50	1	34,144	0.00%
2018/05/15	0	0.00	1	232.00	230.50	-1	35,284	0.00%
2018/05/14	3	233.33	1	233.00	233.00	2	36,592	0.01%
2018/05/11	0	0.00	3	232.67	233.00	-3	36,958	-0.01%
2018/05/10	1	230.00	0	0.00	229.50	1	36,874	0.00%
2018/05/09	1	230.50	3	230.17	229.50	-2	36,923	-0.01%
2018/05/08	2.1	226.54	2	227.00	228.00	0.1	37,064	0.00%
2018/05/07	0	225.00	2	224.25	223.50	-2	37,006	-0.01%
2018/05/04	0	0.00	2	221.25	223.00	-2	37,110	-0.01%
2018/05/03	3	221.00	0	0.00	220.50	3	37,294	0.01%
2018/05/02	3	223.00	0	0.00	223.00	3	37,478	0.01%
2018/04/30	0.1	227.50	3	225.83	227.00	-2.9	37,532	-0.01%
2018/04/27	0	0.00	1	223.50	223.50	-1	37,613	0.00%
2018/04/26	5	222.80	8	224.44	222.00	-3	37,760	-0.01%
2018/04/25	2	225.25	0	0.00	225.00	2	37,796	0.01%
2018/04/24	4	227.13	0	0.00	227.00	4	37,849	0.01%
2018/04/23	7	226.36	0.1	228.00	226.50	6.9	37,800	0.02%
2018/04/20	85.1	229.69	15	229.50	229.00	70.1	36,980	0.19%
2018/04/19	0	0.00	2	244.25	244.50	-2	35,299	-0.01%
2018/04/18	1	237.50	0	0.00	238.00	1	35,126	0.00%
2018/04/17	9	238.56	0	0.00	238.00	9	34,926	0.03%
2018/04/16	1	243.00	0	0.00	243.50	1	34,607	0.00%
2018/04/13	2	245.00	2	244.50	244.50	0	34,619	0.00%
2018/04/12	1	245.50	0	0.00	245.00	1	34,627	0.00%
2018/04/11	1	247.50	0	0.00	248.00	1	34,661	0.00%
2018/04/10	0	0.00	1	248.00	245.50	-1	34,785	0.00%
2018/04/03	1	243.50	3	243.83	244.00	-2	34,577	-0.01%
2018/04/02	1	246.00	0	0.00	246.50	1	34,396	0.00%
2018/03/31	1	248.00	0	0.00	247.50	1	34,507	0.00%
2018/03/29	1.1	242.82	0	0.00	244.00	1.1	34,601	0.00%
2018/03/28	4	244.88	0	0.00	245.00	4	34,075	0.01%
2018/03/27	0	0.00	10	247.50	251.00	-10	33,899	-0.03%
2018/03/23	16	245.13	5	246.00	245.00	11	33,514	0.03%
2018/03/19	1	253.00	0	0.00	255.00	1	33,013	0.00%
2018/03/16	2	250.00	2	254.00	255.00	0	32,954	0.00%
2018/03/15	1	255.50	0	0.00	255.00	1	32,269	0.00%
2018/03/14	0	0.00	4	256.50	257.00	-4	32,291	-0.01%
2018/03/13	0	0.00	2	258.00	259.00	-2	32,532	-0.01%
2018/03/12	0	0.00	3	253.00	254.00	-3	32,664	-0.01%
2018/03/09	2	250.00	0	0.00	250.50	2	32,824	0.01%
2018/03/08	0	0.00	2	250.75	249.50	-2	32,997	-0.01%
2018/03/06	0	249.00	1	246.00	250.00	-1	33,170	0.00%
2018/03/01	1	243.00	1	244.00	243.00	0	34,659	0.00%
2018/02/27	0.1	247.00	2	248.50	246.00	-2	34,534	-0.01%
2018/02/26	1	246.50	0	0.00	246.50	1	34,040	0.00%
2018/02/23	0	0.00	1	245.00	245.00	-1	33,597	0.00%
2018/02/22	5	240.50	0	0.00	239.50	5	33,593	0.01%
2018/02/21	1	243.50	5	242.80	242.50	-4	33,281	-0.01%
2018/02/12	0	0.00	10	235.50	236.50	-10	32,361	-0.03%
2018/02/09	21	230.69	4	232.25	232.50	17	32,079	0.05%
2018/02/08	3	238.83	0	0.00	238.50	3	31,259	0.01%
2018/02/07	2	242.50	23	243.37	240.00	-21	31,221	-0.07%
2018/02/06	28	238.77	0.1	240.50	239.00	27.9	30,169	0.09%
2018/02/05	16	251.22	16	253.16	253.00	0	28,665	0.00%
2018/02/01	0	0.00	1	259.00	259.50	-1	28,051	0.00%
2018/01/30	3	253.67	1	253.00	253.00	2	27,379	0.01%
2018/01/29	1	255.50	2	258.75	258.50	-1	27,115	0.00%
2018/01/26	7	255.07	7	255.14	255.00	0	26,890	0.00%
2018/01/25	10	257.25	11	258.95	258.00	-1	26,495	0.00%
2018/01/24	18	257.92	12.1	258.04	258.00	5.9	26,090	0.02%
2018/01/23	0	0.00	2	265.25	266.00	-2	25,771	-0.01%
2018/01/19	0	0.00	4	253.88	255.50	-4	25,252	-0.02%
2018/01/18	0.1	247.00	6	245.58	248.50	-5.9	24,628	-0.02%
2018/01/17	0	0.00	3	242.67	242.00	-3	24,080	-0.01%
2018/01/16	5	239.00	0	0.00	240.50	5	23,694	0.02%
2018/01/08	1	241.50	5.2	241.66	242.00	-4.2	23,468	-0.02%
2018/01/05	0	0.00	22	240.00	240.00	-22	23,517	-0.09%
2018/01/04	0	0.00	1	239.00	239.50	-1	23,848	0.00%
2018/01/03	1	235.50	0	0.00	237.00	1	24,422	0.00%
2018/01/02	0.1	232.00	1	232.50	232.50	-0.9	24,194	0.00%