台積電 (2330)-國票-南京券商分點個股進出

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
9599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－國票-南京券商分點個股進出

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

國票-南京券商分點個股進出
國票-南京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	202.1	778.07	6.1	786.49	780.00	196	42,528	0.46%	大買/鉅額交易
2024/05/02	10.2	778.65	150	787.87	772.00	-139.8	42,896	-0.33%	大賣/鉅額交易
2024/04/30	5.5	796.73	11.2	800.98	790.00	-5.7	42,664	-0.01%
2024/04/29	1	791.00	21.1	793.33	795.00	-20.1	42,697	-0.05%
2024/04/26	0	784.50	6.4	786.43	782.00	-6.4	43,335	-0.01%
2024/04/25	22.6	767.42	0	766.00	766.00	22.6	45,474	0.05%
2024/04/24	1.1	775.68	21.3	777.45	783.00	-20.2	45,451	-0.04%
2024/04/23	1.2	755.11	4	758.24	754.00	-2.8	45,504	-0.01%
2024/04/22	20.4	744.07	4.4	750.59	742.00	16	45,451	0.04%
2024/04/19	206.4	754.11	243.1	762.93	750.00	-36.6	45,029	-0.08%	大買/大賣/
2024/04/18	19	794.69	4	805.25	804.00	15	43,123	0.03%
2024/04/17	207.2	796.17	18.1	801.52	804.00	189	42,797	0.44%	大買/鉅額交易
2024/04/16	20.8	797.37	202	787.03	788.00	-181.2	42,440	-0.43%	大賣/鉅額交易
2024/04/15	19.2	806.53	0	810.00	806.00	19.2	41,990	0.05%
2024/04/12	6	818.50	7	825.11	818.00	-1	41,638	0.00%
2024/04/11	10	813.00	9	817.89	820.00	1	41,415	0.00%
2024/04/10	7.2	811.43	0.1	815.94	815.00	7.1	41,251	0.02%
2024/04/09	0.2	809.03	11	803.91	819.00	-10.9	41,412	-0.03%
2024/04/08	0	0.00	14.2	789.06	783.00	-14.2	40,900	-0.03%
2024/04/03	71.1	780.78	0	0.00	780.00	71.1	40,670	0.17%
2024/04/02	153.1	785.96	19.1	786.69	790.00	134	40,580	0.33%	大買/鉅額交易
2024/04/01	17.1	775.40	0.1	776.00	770.00	17	40,503	0.04%
2024/03/29	0	777.00	40	777.43	779.00	-40	40,421	-0.10%
2024/03/28	18.2	772.70	200.1	772.00	769.00	-181.9	40,274	-0.45%	大賣/鉅額交易
2024/03/27	0	780.00	9	783.67	779.00	-9	40,132	-0.02%
2024/03/26	201.3	779.99	12	789.17	782.00	189.3	40,235	0.47%	大買/鉅額交易
2024/03/25	12	780.50	201	781.03	780.00	-189	40,186	-0.47%	大賣/鉅額交易
2024/03/22	25	779.00	0	0.00	785.00	25	40,326	0.06%
2024/03/21	201.2	774.11	21.2	778.15	784.00	180	40,250	0.45%	大買/鉅額交易
2024/03/20	19.1	755.08	4.1	767.64	758.00	15	40,390	0.04%
2024/03/19	21	758.10	216.2	758.00	762.00	-195.2	40,358	-0.48%	大賣/鉅額交易
2024/03/18	201	754.02	15.7	759.96	764.00	185.3	40,239	0.46%	大買/鉅額交易
2024/03/15	19.3	769.15	235	773.01	753.00	-215.8	40,003	-0.54%	大賣/鉅額交易
2024/03/14	2	774.51	23	781.30	784.00	-21	39,238	-0.05%
2024/03/13	0.5	783.88	5.7	782.93	779.00	-5.2	39,097	-0.01%
2024/03/12	257	757.03	2	759.09	770.00	255	38,832	0.66%	大買/鉅額交易
2024/03/11	33	765.05	251	763.01	766.00	-218	38,223	-0.57%	大賣/鉅額交易
2024/03/08	13.3	786.34	22.6	783.61	784.00	-9.3	37,515	-0.02%
2024/03/07	254	756.13	16.3	760.70	760.00	237.7	36,513	0.65%	大買/鉅額交易
2024/03/06	14	726.93	221	719.46	735.00	-207	35,786	-0.58%	大賣/鉅額交易
2024/03/05	2	731.52	16.1	735.10	730.00	-14.1	35,845	-0.04%
2024/03/04	11.1	723.08	69.2	719.42	725.00	-58.1	35,187	-0.17%
2024/03/01	20.5	690.78	0	0.00	689.00	20.5	34,147	0.06%
2024/02/29	216.2	689.04	0.1	690.00	690.00	216.1	34,066	0.63%	大買/鉅額交易
2024/02/27	13	694.69	112.1	694.74	698.00	-99.1	33,328	-0.30%	大賣/
2024/02/26	5.1	695.43	3	698.99	698.00	2.1	33,020	0.01%
2024/02/23	35.6	700.19	11.1	700.90	697.00	24.6	32,906	0.07%
2024/02/22	8.2	687.52	6.3	691.43	692.00	1.9	32,731	0.01%
2024/02/21	10.1	679.12	0	681.00	681.00	10.1	32,546	0.03%
2024/02/20	1.1	682.25	26.1	684.15	687.00	-25	32,404	-0.08%
2024/02/19	6.1	674.80	10.1	677.02	678.00	-3.9	32,373	-0.01%
2024/02/16	28.2	689.72	16.1	696.93	683.00	12.1	32,637	0.04%
2024/02/15	44.8	698.23	79.5	698.50	697.00	-34.7	32,260	-0.11%
2024/02/05	3.1	641.71	23.2	644.68	646.00	-20.1	31,111	-0.06%
2024/02/02	1	629.00	15	634.47	635.00	-14	30,594	-0.05%
2024/02/01	126	621.97	1	627.77	628.00	125	30,374	0.41%	大買/鉅額交易
2024/01/31	22.1	632.98	30	632.07	628.00	-7.9	29,881	-0.03%
2024/01/30	8	642.38	21	645.05	642.00	-13	29,440	-0.04%
2024/01/29	1.1	645.98	6	647.33	648.00	-4.9	29,324	-0.02%
2024/01/26	14	641.64	6.1	644.49	644.00	7.9	29,119	0.03%
2024/01/25	2.3	637.57	54.8	637.90	642.00	-52.5	28,924	-0.18%
2024/01/24	3	626.00	4	628.00	627.00	-1	28,285	0.00%
2024/01/23	12.1	624.68	14	627.21	628.00	-1.9	28,269	-0.01%
2024/01/22	10	626.60	11.1	628.16	626.00	-1.1	27,943	0.00%
2024/01/19	55.1	615.74	64.7	621.69	626.00	-9.6	27,121	-0.04%
2024/01/18	1	587.00	8.1	587.51	588.00	-7.1	24,908	-0.03%
2024/01/17	1	582.98	6	582.83	581.00	-5	24,732	-0.02%
2024/01/16	6.1	580.05	0	0.00	580.00	6.1	24,272	0.03%
2024/01/15	0	0.00	5.5	589.00	586.00	-5.5	24,197	-0.02%
2024/01/12	2	582.00	1	587.00	584.00	1	24,611	0.00%
2024/01/11	0	0.00	7.6	586.82	586.00	-7.6	24,717	-0.03%
2024/01/10	3	581.01	1.3	584.85	584.00	1.7	24,757	0.01%
2024/01/09	2	589.00	5	586.00	586.00	-3	24,846	-0.01%
2024/01/08	1	583.00	11	582.91	583.00	-10	24,802	-0.04%
2024/01/05	6.1	576.83	0	0.00	576.00	6.1	25,025	0.02%
2024/01/04	0	0.00	7	580.00	580.00	-7	25,291	-0.03%
2024/01/03	24	579.75	0	578.00	578.00	24	25,813	0.09%
2024/01/02	13.1	591.08	29	591.14	593.00	-16	25,450	-0.06%
2023/12/29	2	591.00	0.1	592.00	593.00	1.9	25,432	0.01%
2023/12/28	2.1	590.05	0	591.00	593.00	2.1	25,597	0.01%
2023/12/27	1	588.00	15.1	590.47	592.00	-14.1	25,414	-0.06%
2023/12/26	13	583.69	11.1	584.82	586.00	1.9	25,282	0.01%
2023/12/25	0	0.00	7.1	581.42	581.00	-7.1	25,343	-0.03%
2023/12/22	0	0.00	7	581.71	582.00	-7	25,464	-0.03%
2023/12/21	2.3	576.53	48	576.71	577.00	-45.8	25,591	-0.18%
2023/12/20	0	0.00	27	584.44	585.00	-27	25,461	-0.11%
2023/12/19	44	582.91	32	584.19	585.00	12	25,310	0.05%
2023/12/18	4	579.75	2	583.00	585.00	2	25,370	0.01%
2023/12/15	14	586.00	5.3	585.38	585.00	8.7	25,345	0.03%
2023/12/14	13	580.00	33.3	581.79	582.00	-20.3	24,755	-0.08%
2023/12/13	1.2	577.00	4	578.00	577.00	-2.8	24,710	-0.01%
2023/12/12	0.1	578.00	9.2	579.63	578.00	-9.1	25,035	-0.04%
2023/12/11	2	571.50	4	574.50	574.00	-2	24,831	-0.01%
2023/12/08	1.1	574.73	11.1	575.20	570.00	-10	24,645	-0.04%
2023/12/07	4.2	567.02	2	570.50	566.00	2.2	24,353	0.01%
2023/12/06	2	570.50	6	571.67	570.00	-4	24,250	-0.02%
2023/12/05	3	568.67	0	0.00	570.00	3	24,146	0.01%
2023/12/04	13	573.85	0	0.00	574.00	13	24,120	0.05%
2023/12/01	2	573.00	6.2	578.30	579.00	-4.2	23,907	-0.02%
2023/11/30	3	572.00	12	576.75	577.00	-9	23,643	-0.04%
2023/11/29	9	571.89	2	575.50	574.00	7	23,015	0.03%
2023/11/28	6	568.18	16.3	572.83	575.00	-10.3	22,828	-0.05%
2023/11/27	39	571.62	50	568.00	568.00	-11	23,063	-0.05%
2023/11/24	7.1	575.43	0	0.00	575.00	7.1	23,006	0.03%
2023/11/23	5	574.80	36	576.25	578.00	-31	23,014	-0.13%
2023/11/22	11	575.36	0	0.00	577.00	11	22,923	0.05%
2023/11/21	0	0.00	8.4	584.00	585.00	-8.4	22,959	-0.04%
2023/11/20	36.1	576.00	0.1	576.00	577.00	36	22,748	0.16%
2023/11/17	2	580.50	4.1	582.68	580.00	-2.1	22,725	-0.01%
2023/11/16	6.2	579.19	38	582.26	583.00	-31.8	22,602	-0.14%
2023/11/15	0.1	578.00	15	580.47	581.00	-15	22,408	-0.07%
2023/11/14	1	573.00	4.2	574.61	572.00	-3.2	21,864	-0.01%
2023/11/13	1.1	573.55	7.3	576.00	571.00	-6.2	21,885	-0.03%
2023/11/10	0	0.00	0.1	555.00	557.00	-0.1	21,625	0.00%
2023/11/09	3.1	554.03	11	556.18	557.00	-7.9	21,644	-0.04%
2023/11/08	0	0.00	4.1	556.24	556.00	-4.1	21,773	-0.02%
2023/11/07	1	551.02	16	553.88	555.00	-15	21,811	-0.07%
2023/11/06	3	555.00	6	554.50	550.00	-3	21,863	-0.01%
2023/11/03	1	545.00	14	546.50	549.00	-13	21,616	-0.06%
2023/11/02	0	545.00	21	541.57	547.00	-21	21,676	-0.10%
2023/11/01	3	528.33	1	531.00	528.00	2	21,426	0.01%
2023/10/31	2	527.02	0	0.00	529.00	2	21,637	0.01%
2023/10/30	13	530.00	0	0.00	532.00	13	21,635	0.06%
2023/10/27	2	534.01	12	533.25	533.00	-10	21,549	-0.05%
2023/10/26	65	531.60	150	531.33	531.00	-85	21,691	-0.39%	大賣/
2023/10/25	1	549.99	8	548.50	544.00	-7	21,530	-0.03%
2023/10/24	100.2	544.00	0	0.00	544.00	100.2	21,458	0.47%
2023/10/23	7	546.14	0	0.00	544.00	7	21,430	0.03%
2023/10/20	0.1	548.00	19.5	552.84	556.00	-19.4	21,377	-0.09%
2023/10/19	5	545.00	6.1	545.52	546.00	-1.1	21,032	-0.01%
2023/10/18	3	544.99	7.1	547.26	540.00	-4	21,428	-0.02%
2023/10/17	20	549.50	14.4	550.46	551.00	5.6	21,240	0.03%
2023/10/16	12	545.17	0.4	543.00	545.00	11.7	21,309	0.05%
2023/10/13	2	549.50	12.2	551.64	553.00	-10.2	21,326	-0.05%
2023/10/12	1.2	546.29	13	549.08	550.00	-11.9	21,037	-0.06%
2023/10/11	1	542.00	39.9	542.96	544.00	-38.9	20,854	-0.19%
2023/10/06	0	530.00	2.1	531.95	532.00	-2.1	20,500	-0.01%
2023/10/05	2	524.51	10	527.10	528.00	-8	20,505	-0.04%
2023/10/04	7.2	520.71	0	521.00	520.00	7.2	20,386	0.04%
2023/10/03	2.1	529.55	0	0.00	529.00	2.1	20,221	0.01%
2023/10/02	1	533.00	10.4	532.13	533.00	-9.4	20,293	-0.05%
2023/09/28	3.4	522.29	5	523.60	523.00	-1.6	20,345	-0.01%
2023/09/27	3	519.68	9	521.44	522.00	-6	20,265	-0.03%
2023/09/26	6.3	520.06	0	0.00	519.00	6.3	20,271	0.03%
2023/09/25	7.2	524.33	5	526.20	525.00	2.2	20,079	0.01%
2023/09/22	13.4	522.86	1	524.00	522.00	12.4	20,171	0.06%
2023/09/21	10.7	528.26	1	528.00	527.00	9.7	19,970	0.05%
2023/09/20	7.3	535.90	1	536.00	535.00	6.3	19,742	0.03%
2023/09/19	6.2	538.52	0.1	540.00	538.00	6.1	19,690	0.03%
2023/09/18	26.3	543.16	0.1	543.00	540.00	26.2	19,827	0.13%
2023/09/15	1.1	550.09	13	556.77	558.00	-11.9	19,578	-0.06%
2023/09/14	0	0.00	8.1	547.86	550.00	-8.1	19,139	-0.04%
2023/09/13	0	0.00	5.3	546.13	541.00	-5.3	19,092	-0.03%
2023/09/12	1.1	540.16	15.1	542.40	544.00	-14	19,458	-0.07%
2023/09/11	34.3	536.48	1	537.04	536.00	33.2	19,647	0.17%
2023/09/08	1.4	538.83	0	0.00	539.00	1.4	19,796	0.01%
2023/09/07	9.3	543.47	0	0.00	542.00	9.3	20,476	0.05%
2023/09/06	0.1	552.00	9	555.00	550.00	-8.9	20,571	-0.04%
2023/09/05	15.1	551.54	0	0.00	552.00	15.1	20,653	0.07%
2023/09/04	0	0.00	12	555.33	557.00	-12	20,834	-0.06%
2023/09/01	102	543.08	103	548.03	548.00	-1	21,135	0.00%	大買/大賣/
2023/08/31	6	550.01	2.2	552.49	549.00	3.9	21,244	0.02%
2023/08/30	0.1	558.00	2.2	557.40	555.00	-2.1	20,850	-0.01%
2023/08/29	0	0.00	7.1	551.66	552.00	-7.1	21,101	-0.03%
2023/08/28	0	551.00	3.1	552.61	549.00	-3.1	21,334	-0.01%
2023/08/25	10.5	547.87	0	0.00	546.00	10.5	22,536	0.05%
2023/08/24	10.1	563.00	5.4	563.03	564.00	4.8	22,803	0.02%
2023/08/23	1.1	550.05	17	550.24	552.00	-15.9	23,325	-0.07%
2023/08/22	0.5	541.00	22	540.36	541.00	-21.5	24,576	-0.09%
2023/08/21	0.1	538.50	0	0.00	537.00	0.1	25,396	0.00%
2023/08/18	31.2	543.22	0	0.00	539.00	31.2	25,437	0.12%
2023/08/17	0	541.00	9	544.33	544.00	-9	25,471	-0.04%
2023/08/16	1	537.06	0	0.00	542.00	1	25,376	0.00%
2023/08/15	0	0.00	2	542.00	542.00	-2	25,440	-0.01%
2023/08/14	5.1	538.06	1.3	540.05	541.00	3.7	25,923	0.01%
2023/08/11	17.8	550.13	0	550.00	546.00	17.7	26,265	0.07%
2023/08/10	1	551.01	5	552.20	551.00	-4	26,324	-0.02%
2023/08/09	0	556.00	5	554.80	554.00	-5	26,248	-0.02%
2023/08/08	4.2	554.25	0	0.00	552.00	4.2	26,315	0.02%
2023/08/07	0	559.00	76	559.09	558.00	-76	26,222	-0.29%
2023/08/04	4.2	554.31	0	0.00	554.00	4.2	26,296	0.02%
2023/08/02	5.1	560.24	0.2	560.00	561.00	4.9	26,129	0.02%
2023/08/01	0.1	565.00	0.1	566.00	567.00	0.1	25,890	0.00%
2023/07/31	3.1	566.86	0	0.00	565.00	3.1	25,744	0.01%
2023/07/28	1	567.00	3	571.67	567.00	-2	25,560	-0.01%
2023/07/27	2.1	569.00	7	567.57	569.00	-4.9	25,440	-0.02%
2023/07/26	1.1	568.64	100	569.00	566.00	-98.9	25,492	-0.39%
2023/07/25	100	563.00	20.1	567.70	569.00	79.9	25,684	0.31%
2023/07/24	1	557.13	0.1	562.34	558.00	0.9	25,850	0.00%
2023/07/21	9.3	560.89	23	559.87	560.00	-13.7	25,950	-0.05%
2023/07/20	3	580.33	0	0.00	579.00	3	25,786	0.01%
2023/07/19	0	0.00	4	585.50	581.00	-4	25,816	-0.02%
2023/07/18	5	583.40	1	581.00	581.00	4	25,858	0.02%
2023/07/17	0	0.00	7	589.43	591.00	-7	25,796	-0.03%
2023/07/14	25.1	589.80	9.1	590.20	591.00	16	25,918	0.06%
2023/07/13	0.1	586.99	6.3	587.73	585.00	-6.2	25,786	-0.02%
2023/07/12	15	575.00	2	578.00	578.00	13	25,606	0.05%
2023/07/11	6	573.50	10	574.20	577.00	-4	25,648	-0.02%
2023/07/10	2	568.50	14	569.29	565.00	-12	25,775	-0.05%
2023/07/07	0.1	568.00	11.1	568.62	565.00	-11	25,865	-0.04%
2023/07/06	29.1	565.96	0	573.00	565.00	29.1	25,930	0.11%
2023/07/05	6.1	581.49	0	0.00	582.00	6.1	25,578	0.02%
2023/07/04	0.2	582.00	3	584.33	585.00	-2.8	25,472	-0.01%
2023/07/03	5	578.00	1.1	578.91	579.00	3.9	25,609	0.02%
2023/06/30	2.1	568.10	23	569.65	576.00	-20.9	25,755	-0.08%
2023/06/29	3	572.00	1.2	578.70	573.00	1.9	25,697	0.01%
2023/06/28	2.1	578.76	1.1	574.00	574.00	1	25,703	0.00%
2023/06/27	0.3	570.00	1	573.00	572.00	-0.7	25,687	0.00%
2023/06/26	5	574.80	0	577.00	574.00	5	25,597	0.02%
2023/06/21	2	578.50	1	584.00	581.00	1	25,510	0.00%
2023/06/20	5	582.20	2	580.00	583.00	3	25,594	0.01%
2023/06/19	6	583.67	0	584.00	583.00	6	26,029	0.02%
2023/06/16	26	584.42	2.4	585.67	589.00	23.6	26,095	0.09%
2023/06/15	0.1	588.00	5.5	590.90	591.00	-5.4	25,657	-0.02%
2023/06/14	6	588.00	23	588.04	590.00	-17	25,753	-0.07%
2023/06/13	43.1	590.70	9.8	591.77	593.00	33.4	25,726	0.13%
2023/06/12	0.2	572.00	3	573.67	574.00	-2.8	25,178	-0.01%
2023/06/09	0	0.00	1.1	565.73	565.00	-1.1	25,079	0.00%
2023/06/08	9.1	559.98	2	566.00	559.00	7.1	25,120	0.03%
2023/06/07	0	0.00	29.5	566.50	568.00	-29.5	25,136	-0.12%
2023/06/06	1	558.00	1	560.00	560.00	0	25,036	0.00%
2023/06/05	4.1	555.30	0	0.00	555.00	4.1	25,107	0.02%
2023/06/02	0	0.00	14.1	561.55	562.00	-14.1	25,241	-0.06%
2023/06/01	19	550.84	0	0.00	551.00	19	25,103	0.08%
2023/05/31	7.1	555.06	12	560.41	558.00	-4.9	25,083	-0.02%
2023/05/30	9	563.33	2.1	566.47	566.00	6.9	24,007	0.03%
2023/05/29	27.1	570.09	4	566.50	568.00	23.1	23,997	0.10%
2023/05/26	0.2	563.58	86	564.71	566.00	-85.7	23,782	-0.36%
2023/05/25	2	540.50	20.3	541.23	543.00	-18.3	22,609	-0.08%
2023/05/24	5	525.40	3.5	526.14	525.00	1.5	21,955	0.01%
2023/05/23	1.1	527.00	4	528.01	530.00	-2.9	21,862	-0.01%
2023/05/22	0	0.00	4	530.01	531.00	-4	21,870	-0.02%
2023/05/19	0	0.00	6.2	533.73	532.00	-6.2	22,050	-0.03%
2023/05/18	6	529.00	8	531.13	530.00	-2	22,015	-0.01%
2023/05/17	0	0.00	14.3	513.89	519.00	-14.3	22,326	-0.06%
2023/05/16	0	504.00	8.5	505.12	505.00	-8.4	22,000	-0.04%
2023/05/12	6.3	500.97	0	0.00	496.00	6.3	22,278	0.03%
2023/05/11	6.3	500.97	0	0.00	499.00	6.3	22,285	0.03%
2023/05/10	13.2	504.80	0	503.00	503.00	13.1	22,646	0.06%
2023/05/09	0	507.00	18	509.11	510.00	-18	22,723	-0.08%
2023/05/08	0	0.00	1.1	504.98	504.00	-1.1	22,966	0.00%
2023/05/05	0.5	499.50	0	0.00	500.00	0.5	23,305	0.00%
2023/05/04	0.1	497.50	3	499.00	498.00	-2.9	23,897	-0.01%
2023/05/03	0.1	498.00	0	0.00	496.00	0.1	24,239	0.00%
2023/05/02	2	502.00	0	0.00	501.00	2	25,256	0.01%
2023/04/28	1.2	501.66	6	502.00	502.00	-4.8	27,073	-0.02%
2023/04/27	2.1	492.45	1	491.00	493.50	1.1	27,121	0.00%
2023/04/26	3.4	492.69	21	492.48	491.50	-17.7	27,201	-0.06%
2023/04/25	6.4	500.71	21	503.00	498.00	-14.6	27,974	-0.05%
2023/04/24	3.4	506.10	1	507.00	507.00	2.4	27,708	0.01%
2023/04/21	0.1	513.26	19	517.21	511.00	-18.9	27,776	-0.07%
2023/04/20	1.1	513.93	5.1	514.98	513.00	-4	27,903	-0.01%
2023/04/19	5	510.92	3.1	510.77	510.00	1.9	28,393	0.01%
2023/04/18	3.2	516.00	22	516.00	515.00	-18.9	28,390	-0.07%
2023/04/17	0.1	516.00	27.1	517.21	520.00	-27.1	28,529	-0.09%
2023/04/14	0	518.50	7.2	517.23	516.00	-7.2	28,605	-0.03%
2023/04/13	24.2	512.41	22	516.91	510.00	2.2	28,552	0.01%
2023/04/12	23	518.96	1	520.98	520.00	22	28,488	0.08%
2023/04/11	1	523.00	20.1	524.01	524.00	-19.1	28,475	-0.07%
2023/04/07	20	529.00	24	531.79	531.00	-4	28,687	-0.01%
2023/04/06	1	526.00	3	529.67	530.00	-2	28,691	-0.01%
2023/03/31	0	533.00	1	537.00	533.00	-1	28,682	0.00%
2023/03/30	1	535.00	5	535.60	535.00	-4	28,524	-0.01%
2023/03/29	0.1	527.71	2.2	529.44	530.00	-2.1	28,807	-0.01%
2023/03/28	3	524.67	1	525.00	525.00	2	29,037	0.01%
2023/03/27	4	532.75	1	531.00	531.00	3	29,101	0.01%
2023/03/24	6	537.17	10	538.80	539.00	-4	29,626	-0.01%
2023/03/23	18	532.06	10.1	536.00	538.00	8	29,664	0.03%
2023/03/22	16	529.00	25.3	530.50	533.00	-9.3	29,729	-0.03%
2023/03/21	0.1	514.00	18	515.83	517.00	-17.9	29,578	-0.06%
2023/03/20	2.1	511.57	0	0.00	512.00	2.1	29,623	0.01%
2023/03/17	0	515.00	16	515.94	518.00	-16	29,857	-0.05%
2023/03/16	9.1	505.57	2	508.00	505.00	7.1	29,759	0.02%
2023/03/15	23	512.13	0.1	514.14	511.00	22.9	30,002	0.08%
2023/03/14	1.3	510.39	0	0.00	510.00	1.3	30,291	0.00%
2023/03/13	0	512.60	4.1	516.51	516.00	-4.1	30,423	-0.01%
2023/03/10	3.4	512.67	0	513.50	513.00	3.4	30,537	0.01%
2023/03/09	0.1	523.77	3	524.66	522.00	-2.9	30,832	-0.01%
2023/03/08	4	520.25	1	521.00	521.00	3	31,424	0.01%
2023/03/07	0	524.00	23.1	524.68	524.00	-23.1	31,652	-0.07%
2023/03/06	6.2	522.45	5.1	521.00	521.00	1.1	31,886	0.00%
2023/03/03	3.1	518.03	1.1	523.25	516.00	2	32,186	0.01%
2023/03/02	2	516.50	0.1	519.60	519.00	2	32,254	0.01%
2023/03/01	2.1	504.44	13.4	516.15	522.00	-11.3	32,536	-0.03%
2023/02/24	6.5	521.18	0.1	522.00	511.00	6.4	32,498	0.02%
2023/02/23	15.3	518.26	12.4	515.93	518.00	2.9	32,298	0.01%
2023/02/22	11.2	506.83	0	509.00	507.00	11.1	32,473	0.03%
2023/02/21	2.1	513.62	0.2	515.00	516.00	2	32,815	0.01%
2023/02/20	2.2	516.10	3	518.00	517.00	-0.8	34,018	0.00%
2023/02/17	40.3	518.62	0	0.00	518.00	40.3	35,571	0.11%
2023/02/16	0.5	526.02	37.1	527.35	528.00	-36.6	36,136	-0.10%
2023/02/15	13.2	524.93	6.1	527.16	525.00	7.2	36,969	0.02%
2023/02/14	0	543.00	5.1	544.39	545.00	-5.1	36,474	-0.01%
2023/02/13	1.1	539.00	0	539.00	541.00	1.1	36,980	0.00%
2023/02/10	0	542.00	6.1	544.79	545.00	-6.1	37,131	-0.02%
2023/02/09	0.1	537.50	1	539.00	540.00	-0.9	37,247	0.00%
2023/02/08	1	534.99	8.4	538.84	540.00	-7.4	37,407	-0.02%
2023/02/07	4	523.51	0.1	527.31	523.00	3.9	37,484	0.01%
2023/02/06	5.2	527.89	1	526.09	526.00	4.2	37,468	0.01%
2023/02/03	0.2	537.11	3.6	539.11	542.00	-3.4	37,646	-0.01%
2023/02/02	1	538.00	5.2	539.57	540.00	-4.2	37,759	-0.01%
2023/02/01	0	524.33	28	531.99	530.00	-28	37,711	-0.07%
2023/01/31	75.3	524.69	30.1	528.00	522.00	45.3	37,910	0.12%
2023/01/30	1.1	537.95	19.9	537.86	543.00	-18.9	37,683	-0.05%
2023/01/17	30	502.00	6	501.17	503.00	24	36,883	0.07%
2023/01/16	5.4	503.94	10.5	504.54	505.00	-5.1	37,198	-0.01%
2023/01/13	1	499.96	34.1	501.42	500.00	-33.1	37,224	-0.09%
2023/01/12	1.1	486.44	17	485.59	486.50	-16	36,813	-0.04%
2023/01/11	1.1	484.76	4	484.87	484.50	-2.9	37,236	-0.01%
2023/01/10	1	486.46	8.3	484.83	486.00	-7.3	37,553	-0.02%
2023/01/09	0.1	474.00	16.7	474.59	481.00	-16.6	37,698	-0.04%
2023/01/06	2	456.01	35	457.64	458.50	-33	37,829	-0.09%
2023/01/05	0.2	457.86	12	458.17	458.50	-11.8	38,114	-0.03%
2023/01/04	0	452.00	2.1	452.24	449.50	-2.1	38,613	-0.01%
2023/01/03	0.1	450.00	0	0.00	453.00	0.1	39,888	0.00%
2022/12/30	5	454.50	14.1	450.66	448.50	-9.1	40,170	-0.02%
2022/12/29	3.1	446.34	1.2	445.92	446.00	1.9	40,314	0.00%
2022/12/28	11.4	447.01	6	449.66	451.00	5.3	40,705	0.01%
2022/12/27	2	458.26	1	460.00	457.00	1	40,835	0.00%
2022/12/26	2	456.00	0	0.00	456.50	2	41,264	0.00%
2022/12/23	7.6	455.69	0.1	457.00	455.00	7.5	41,920	0.02%
2022/12/22	2.1	467.00	3	467.50	468.00	-0.9	42,189	0.00%
2022/12/21	0.4	459.15	6	461.58	459.00	-5.6	42,527	-0.01%
2022/12/20	10.3	459.15	2	457.11	457.50	8.3	42,340	0.02%
2022/12/19	1.2	466.93	1	468.51	466.50	0.2	42,359	0.00%
2022/12/16	36.3	466.30	1	470.00	471.00	35.3	42,503	0.08%
2022/12/15	0.2	476.50	0.1	477.00	480.50	0.1	42,205	0.00%
2022/12/14	0.1	478.55	1.1	479.40	480.50	-1	42,204	0.00%
2022/12/13	0	473.36	0	473.50	471.50	0	42,024	0.00%
2022/12/12	3.3	474.92	1.1	476.85	475.00	2.2	41,755	0.01%
2022/12/09	0	481.50	9.1	481.64	481.50	-9	42,057	-0.02%
2022/12/08	3.1	470.18	31	469.06	471.50	-27.9	42,010	-0.07%
2022/12/07	35.3	478.72	33	481.36	475.00	2.3	41,933	0.01%
2022/12/06	7.2	479.16	2.4	487.72	478.00	4.8	41,599	0.01%
2022/12/05	0	491.00	8	494.00	489.00	-8	41,283	-0.02%
2022/12/02	13.1	494.40	3.1	494.03	492.50	10	41,276	0.02%
2022/12/01	0.2	500.33	3.4	504.71	498.50	-3.3	41,382	-0.01%
2022/11/30	12	485.79	0.1	487.62	490.00	11.9	40,964	0.03%
2022/11/29	2.2	480.70	14	482.79	487.00	-11.8	40,277	-0.03%
2022/11/28	9.1	484.84	0.1	488.00	480.50	9	40,140	0.02%
2022/11/25	0.1	495.52	31	497.71	498.00	-30.9	40,144	-0.08%
2022/11/24	0.1	494.88	3.6	493.88	496.00	-3.6	40,134	-0.01%
2022/11/23	0.2	491.50	0.1	493.50	492.00	0.1	40,081	0.00%
2022/11/22	1.1	487.17	50	482.24	491.00	-48.9	39,966	-0.12%
2022/11/21	7	484.71	2.6	482.19	482.00	4.4	39,560	0.01%
2022/11/18	33.1	490.33	6.3	488.92	487.00	26.8	39,221	0.07%
2022/11/17	12.1	475.60	3.2	481.06	485.00	8.9	38,864	0.02%
2022/11/16	8.8	487.72	73.2	486.10	487.00	-64.4	38,432	-0.17%
2022/11/15	21.1	479.66	42.1	474.95	480.00	-21.1	37,352	-0.06%
2022/11/14	2.2	447.53	2.1	442.30	445.00	0	35,699	0.00%
2022/11/11	12	439.25	74.9	439.54	441.50	-62.9	34,964	-0.18%
2022/11/10	18.1	408.72	2.1	409.00	407.50	16	34,084	0.05%
2022/11/09	52.6	411.52	23.5	412.43	417.00	29.1	33,896	0.09%
2022/11/08	2	397.00	13.2	398.34	399.00	-11.2	33,380	-0.03%
2022/11/07	2	391.00	24.1	390.52	390.00	-22.1	33,175	-0.07%
2022/11/04	8.2	380.12	0.1	384.50	382.00	8.1	32,981	0.02%
2022/11/03	21.5	384.81	0	385.00	384.00	21.4	32,855	0.07%
2022/11/02	1.1	391.90	6	393.83	395.00	-4.9	32,546	-0.01%
2022/11/01	0.7	391.92	0	388.25	391.50	0.6	32,493	0.00%
2022/10/31	1	382.05	15.3	388.15	390.00	-14.3	32,349	-0.04%
2022/10/28	5.2	376.34	0.1	378.79	379.50	5.2	32,143	0.02%
2022/10/27	3	386.33	11	386.41	385.50	-8	31,934	-0.03%
2022/10/26	1.1	370.73	16.3	376.03	376.00	-15.2	31,837	-0.05%
2022/10/25	27.1	375.63	15	376.43	371.00	12.1	31,259	0.04%
2022/10/24	6.9	388.81	4	389.50	387.00	2.9	30,471	0.01%
2022/10/21	10.1	391.31	0	0.00	389.50	10.1	30,258	0.03%
2022/10/20	12.2	389.49	5	390.93	397.50	7.2	29,946	0.02%
2022/10/19	14.2	402.05	0	0.00	395.50	14.2	29,365	0.05%
2022/10/18	0.2	402.07	5.2	406.92	407.00	-5	28,847	-0.02%
2022/10/17	5.1	399.87	53	402.25	397.00	-47.9	28,600	-0.17%
2022/10/14	0.3	412.60	15	413.23	412.00	-14.7	28,282	-0.05%
2022/10/13	12.1	398.67	7.5	397.96	395.00	4.5	27,964	0.02%
2022/10/12	61.2	398.47	0.1	399.91	397.50	61.1	27,663	0.22%
2022/10/11	25	406.84	8.1	406.60	401.50	16.9	27,423	0.06%
2022/10/07	55.3	441.58	32	442.84	438.00	23.3	26,691	0.09%
2022/10/06	0	449.17	3.1	450.97	451.00	-3	26,693	-0.01%
2022/10/05	3.2	445.03	30.4	448.03	445.00	-27.2	26,921	-0.10%
2022/10/04	0.2	428.96	6.1	429.73	429.00	-5.9	26,530	-0.02%
2022/10/03	6.3	418.64	1	418.50	417.00	5.3	26,223	0.02%
2022/09/30	7	423.11	51.6	424.03	422.00	-44.6	26,254	-0.17%
2022/09/29	39.4	439.42	0	0.00	435.00	39.4	26,253	0.15%
2022/09/28	4.5	439.95	1.2	440.88	438.00	3.3	26,244	0.01%
2022/09/27	1	447.51	1.5	448.60	448.00	-0.5	26,506	0.00%
2022/09/26	4.2	445.25	30.4	446.99	446.50	-26.2	26,962	-0.10%
2022/09/23	39.4	457.67	0.2	457.00	455.00	39.2	27,451	0.14%
2022/09/22	7.3	461.56	31.1	461.05	464.50	-23.8	27,727	-0.09%
2022/09/21	1.1	470.68	0	0.00	471.00	1.1	27,741	0.00%
2022/09/20	0	0.00	2.2	473.09	476.50	-2.2	27,593	-0.01%
2022/09/19	2	467.01	0	0.00	467.00	2	27,894	0.01%
2022/09/16	6.2	469.86	1	470.50	472.00	5.2	28,073	0.02%
2022/09/15	7.3	476.58	0	0.00	476.50	7.3	28,147	0.03%
2022/09/14	20.6	478.90	0.3	482.00	480.00	20.3	28,278	0.07%
2022/09/13	0	493.14	21.3	493.40	493.00	-21.2	28,455	-0.07%
2022/09/12	1.1	489.10	10.1	489.69	486.50	-9	28,749	-0.03%
2022/09/08	4.4	473.63	0.5	473.00	475.00	3.9	29,113	0.01%
2022/09/07	18.7	474.80	0.1	476.00	472.50	18.6	29,096	0.06%
2022/09/06	1	488.50	10.3	489.68	489.00	-9.3	29,112	-0.03%
2022/09/05	4.2	487.22	15	486.17	486.00	-10.8	29,439	-0.04%
2022/09/02	10	486.80	1.2	488.00	485.00	8.8	29,720	0.03%
2022/09/01	24.1	492.90	0.1	493.50	490.50	24	29,578	0.08%
2022/08/31	2.1	501.19	10.1	501.15	505.00	-8	29,198	-0.03%
2022/08/30	20.1	497.43	0	0.00	496.00	20.1	28,856	0.07%
2022/08/29	18.5	496.74	4	499.63	498.50	14.5	28,778	0.05%
2022/08/26	0.2	511.57	7	512.71	512.00	-6.8	28,629	-0.02%
2022/08/25	1	506.02	8.6	509.51	508.00	-7.6	28,769	-0.03%
2022/08/24	3	504.33	3	504.33	503.00	0	29,098	0.00%
2022/08/23	14	503.93	0	504.00	504.00	14	30,061	0.05%
2022/08/22	8.3	511.74	2.1	510.16	510.00	6.2	30,315	0.02%
2022/08/19	2.1	518.63	1	521.00	519.00	1.1	30,432	0.00%
2022/08/18	2.2	519.56	0	0.00	520.00	2.2	30,670	0.01%
2022/08/17	0	0.00	9	524.89	527.00	-9	30,742	-0.03%
2022/08/16	0	0.00	3.2	523.98	525.00	-3.2	30,586	-0.01%
2022/08/15	0.2	522.00	4	522.50	523.00	-3.8	30,524	-0.01%
2022/08/12	0.1	516.00	2.4	516.00	517.00	-2.3	30,547	-0.01%
2022/08/11	1	511.00	5.2	513.16	514.00	-4.2	30,704	-0.01%
2022/08/10	6.3	501.37	3	500.00	500.00	3.3	30,818	0.01%
2022/08/09	2.2	505.71	1.2	509.15	510.00	1	30,879	0.00%
2022/08/08	3	510.67	3.2	513.37	512.00	-0.2	30,879	0.00%
2022/08/05	0.1	515.00	10.3	512.58	516.00	-10.2	31,041	-0.03%
2022/08/04	2	499.25	1	502.97	500.00	1	31,033	0.00%
2022/08/03	1	497.00	15	497.27	501.00	-14	31,051	-0.05%
2022/08/02	12.3	492.10	3	491.00	492.00	9.3	31,285	0.03%
2022/08/01	3.2	503.82	4	503.50	504.00	-0.8	31,013	0.00%
2022/07/29	0	505.00	12.2	508.24	509.00	-12.1	31,151	-0.04%
2022/07/28	0.2	504.00	12.1	505.58	501.00	-11.9	31,006	-0.04%
2022/07/27	10	492.00	1.5	500.08	502.00	8.5	30,718	0.03%
2022/07/26	31	494.47	1	493.50	495.00	30	30,869	0.10%
2022/07/25	1.2	500.82	20	499.00	499.50	-18.8	31,179	-0.06%
2022/07/22	1.3	501.31	19.2	503.36	503.00	-17.8	31,681	-0.06%
2022/07/21	2	500.98	13	501.00	501.00	-11	32,190	-0.03%
2022/07/20	0.3	498.31	1	499.49	495.00	-0.7	32,415	0.00%
2022/07/19	7	489.15	2	489.51	491.00	5	32,545	0.02%
2022/07/18	4.4	494.35	3.2	492.97	495.50	1.2	32,701	0.00%
2022/07/15	6.4	487.15	15.8	487.72	492.50	-9.4	32,356	-0.03%
2022/07/14	5	468.61	11	473.00	475.00	-6	31,952	-0.02%
2022/07/13	4	471.25	9.2	470.84	470.50	-5.2	31,697	-0.02%
2022/07/12	4.2	453.98	5.3	452.16	449.50	-1.1	31,226	0.00%
2022/07/11	2.2	467.80	4.2	463.48	462.00	-2	31,311	-0.01%
2022/07/08	0	464.90	4.2	466.78	467.00	-4.2	31,263	-0.01%
2022/07/07	5.2	450.84	7.1	454.20	457.50	-1.9	31,229	-0.01%
2022/07/06	8.2	441.85	4	443.49	435.50	4.1	30,937	0.01%
2022/07/05	6.3	439.46	5	439.90	446.00	1.3	30,873	0.00%
2022/07/04	5.2	445.36	8	441.56	440.00	-2.8	30,506	-0.01%
2022/07/01	21.6	460.86	5	458.50	453.50	16.6	30,347	0.05%
2022/06/30	16.2	481.67	23.4	477.18	476.00	-7.2	29,946	-0.02%
2022/06/29	1.1	492.56	2	493.50	491.00	-0.9	29,671	0.00%
2022/06/28	0.1	500.00	0	497.50	497.50	0.1	29,540	0.00%
2022/06/27	3.2	499.46	2.4	498.44	498.50	0.8	29,972	0.00%
2022/06/24	1.3	486.57	2	490.75	486.50	-0.7	29,589	0.00%
2022/06/23	14	487.95	6.1	491.03	485.50	7.9	29,563	0.03%
2022/06/22	15.7	497.66	3	495.34	494.50	12.7	29,273	0.04%
2022/06/21	2	502.99	0	0.00	505.00	2	29,091	0.01%
2022/06/20	6.3	497.90	13	498.42	498.00	-6.7	28,969	-0.02%
2022/06/17	8.3	501.35	3	501.33	501.00	5.3	28,737	0.02%
2022/06/16	18.1	511.34	9	512.44	508.00	9.1	28,369	0.03%
2022/06/15	11.8	509.11	6	511.00	509.00	5.8	28,692	0.02%
2022/06/14	19.4	510.26	3	512.99	513.00	16.4	29,113	0.06%
2022/06/13	26.7	516.83	3.3	516.36	516.00	23.4	29,231	0.08%
2022/06/10	14.5	531.68	2.5	532.20	530.00	12	29,915	0.04%
2022/06/09	4	540.50	0	0.00	541.00	4	30,121	0.01%
2022/06/08	0	541.50	1	543.95	544.00	-1	30,495	0.00%
2022/06/07	3.2	534.44	4.1	535.95	535.00	-0.9	30,939	0.00%
2022/06/06	2	541.00	2	541.98	540.00	0	31,482	0.00%
2022/06/02	6.4	541.65	0.3	545.00	540.00	6.1	32,503	0.02%
2022/06/01	4.1	550.59	4.1	551.61	549.00	0	33,586	0.00%
2022/05/31	1.3	544.92	2.4	560.00	560.00	-1.1	34,031	0.00%
2022/05/30	1	541.98	17.6	540.51	547.00	-16.6	33,392	-0.05%
2022/05/27	0	0.00	2.2	528.25	530.00	-2.2	33,493	-0.01%
2022/05/26	3.4	517.01	0.1	519.00	514.00	3.3	34,140	0.01%
2022/05/25	0.1	525.25	0	0.00	524.00	0.1	35,151	0.00%
2022/05/24	10.1	525.80	1	528.00	520.00	9.1	36,006	0.03%
2022/05/23	13.1	531.23	0	0.00	528.00	13.1	36,242	0.04%
2022/05/20	1	526.00	24	529.92	530.00	-23	36,525	-0.06%
2022/05/19	32.5	523.01	10	523.50	522.00	22.5	36,544	0.06%
2022/05/18	3.1	539.00	8.1	538.85	538.00	-5	36,409	-0.01%
2022/05/17	1.2	525.17	30.1	527.64	530.00	-28.8	36,201	-0.08%
2022/05/16	1.1	519.97	6	521.17	520.00	-5	36,213	-0.01%
2022/05/13	8.2	509.43	1	510.00	511.00	7.2	36,226	0.02%
2022/05/12	5.3	511.30	0	0.00	505.00	5.3	36,205	0.01%
2022/05/11	6.1	519.68	12	522.33	521.00	-5.9	36,111	-0.02%
2022/05/10	17.5	510.00	8.4	507.69	518.00	9.1	36,236	0.03%
2022/05/09	6.7	521.14	1	522.00	520.00	5.7	36,043	0.02%
2022/05/06	4.3	528.31	1	531.00	528.00	3.3	36,311	0.01%
2022/05/05	0.1	541.00	3.1	542.98	542.00	-3	36,719	-0.01%
2022/05/04	2	533.01	2	534.00	534.00	0	36,878	0.00%
2022/05/03	13.2	533.68	2	535.50	531.00	11.2	37,474	0.03%
2022/04/29	1.2	540.03	4.2	539.75	538.00	-2.9	37,822	-0.01%
2022/04/28	10.9	526.98	4	529.29	531.00	6.8	38,037	0.02%
2022/04/27	10.1	529.03	14	529.50	526.00	-3.9	38,056	-0.01%
2022/04/26	4.1	545.80	3	544.00	546.00	1.1	37,799	0.00%
2022/04/25	18.8	548.92	14	547.72	547.00	4.8	37,929	0.01%
2022/04/22	16.5	557.86	7	558.71	558.00	9.5	38,201	0.02%
2022/04/21	5.2	565.08	0	567.00	565.00	5.2	39,298	0.01%
2022/04/20	2	566.00	2.1	569.94	570.00	-0.1	39,626	0.00%
2022/04/19	1.1	565.92	13	567.77	565.00	-11.9	39,813	-0.03%
2022/04/18	7.2	560.68	2	562.00	561.00	5.2	40,089	0.01%
2022/04/15	19.4	563.34	5	562.80	562.00	14.4	40,464	0.04%
2022/04/14	17	575.24	1.1	575.91	573.00	15.9	40,632	0.04%
2022/04/13	4.1	567.99	29	574.14	573.00	-24.9	41,201	-0.06%
2022/04/12	8.3	555.44	3.1	558.74	557.00	5.2	41,763	0.01%
2022/04/11	29.4	559.79	4.1	560.51	558.00	25.3	42,575	0.06%
2022/04/08	3.5	566.94	6	567.85	567.00	-2.6	43,114	-0.01%
2022/04/07	32.8	569.61	7	568.86	566.00	25.8	42,975	0.06%
2022/04/06	13.4	576.77	52	578.02	578.00	-38.7	42,670	-0.09%
2022/04/01	12	585.58	4	587.50	589.00	8	42,608	0.02%
2022/03/31	1	598.00	3.2	599.18	597.00	-2.2	42,383	-0.01%
2022/03/30	0	598.17	26.1	598.76	600.00	-26	42,190	-0.06%
2022/03/29	0.1	585.00	0.2	587.00	589.00	-0.1	41,780	0.00%
2022/03/28	8.3	584.01	3.9	584.74	584.00	4.4	41,696	0.01%
2022/03/25	1	595.98	46.6	596.59	598.00	-45.6	41,541	-0.11%
2022/03/24	1	591.00	0	0.00	591.00	1	41,462	0.00%
2022/03/23	5	588.00	3.3	588.39	590.00	1.7	41,530	0.00%
2022/03/22	6	577.69	4.1	584.02	583.00	1.9	41,462	0.00%
2022/03/21	14.1	585.79	3	587.00	586.00	11.1	41,489	0.03%
2022/03/18	7.1	579.16	3.2	578.47	581.00	4	41,509	0.01%
2022/03/17	10.3	580.37	11.1	578.93	582.00	-0.8	41,034	0.00%
2022/03/16	8	557.52	5.1	559.22	558.00	3	40,193	0.01%
2022/03/15	43.7	559.39	8.2	560.12	558.00	35.4	39,654	0.09%
2022/03/14	16.7	573.28	12	573.67	572.00	4.7	38,771	0.01%
2022/03/11	18.4	577.49	106	575.09	575.00	-87.6	38,519	-0.23%	大賣/
2022/03/10	105.4	587.90	46.1	588.71	587.00	59.2	38,267	0.15%	大買/
2022/03/09	55.3	569.88	4.1	570.24	568.00	51.2	37,892	0.14%
2022/03/08	30.6	564.77	9.2	567.31	563.00	21.5	37,776	0.06%
2022/03/07	36.1	578.37	2.1	576.59	576.00	34	36,818	0.09%
2022/03/04	12.5	595.21	5.1	595.45	595.00	7.4	36,413	0.02%
2022/03/03	6.5	602.24	4	602.75	602.00	2.5	35,872	0.01%
2022/03/02	17.3	601.33	1.1	602.00	601.00	16.2	35,752	0.05%
2022/03/01	14.2	602.89	13	606.69	604.00	1.2	35,275	0.00%
2022/02/25	51.8	603.84	6	606.17	604.00	45.8	34,503	0.13%
2022/02/24	30.2	611.72	4	612.50	604.00	26.2	33,345	0.08%
2022/02/23	5.1	625.40	2	628.00	625.00	3.1	32,459	0.01%
2022/02/22	16.5	626.70	8.1	628.25	627.00	8.4	32,519	0.03%
2022/02/21	21.2	632.87	2	634.50	632.00	19.2	32,286	0.06%
2022/02/18	11.1	637.56	0	0.00	637.00	11.1	32,218	0.03%
2022/02/17	2.1	644.03	19	643.37	645.00	-16.9	32,220	-0.05%
2022/02/16	7	643.57	11	643.82	646.00	-4	32,177	-0.01%
2022/02/15	10.1	635.60	3	634.67	633.00	7.1	32,021	0.02%
2022/02/14	7.2	637.19	4	637.50	637.00	3.2	31,963	0.01%
2022/02/11	1	644.02	2	645.50	650.00	-1	31,766	0.00%
2022/02/10	3.2	638.88	13	641.08	649.00	-9.8	31,980	-0.03%
2022/02/09	10.3	632.88	4.1	633.22	633.00	6.2	31,733	0.02%
2022/02/08	17.4	635.65	31	636.90	628.00	-13.6	31,787	-0.04%
2022/02/07	15.2	634.75	12	637.34	635.00	3.2	31,425	0.01%
2022/01/26	17.2	636.23	2	639.50	636.00	15.2	30,649	0.05%
2022/01/25	19.4	641.81	5	640.80	641.00	14.4	30,403	0.05%
2022/01/24	3.3	640.04	5	646.81	653.00	-1.7	29,800	-0.01%
2022/01/21	50.6	642.73	7	640.86	641.00	43.6	29,444	0.15%
2022/01/20	13.1	649.78	33	647.52	651.00	-19.9	28,894	-0.07%
2022/01/19	9.2	652.49	1	656.00	654.00	8.2	28,369	0.03%
2022/01/18	64.3	672.42	24	674.88	662.00	40.3	28,030	0.14%
2022/01/17	18.2	685.42	19.4	684.19	683.00	-1.1	27,585	0.00%
2022/01/14	27.1	671.73	27.3	670.43	672.00	-0.2	26,825	0.00%
2022/01/13	6	656.83	10.6	659.32	661.00	-4.6	25,511	-0.02%
2022/01/12	4.1	652.06	16.2	657.25	660.00	-12.1	25,150	-0.05%
2022/01/11	30.2	645.00	43	642.96	651.00	-12.8	24,793	-0.05%
2022/01/10	3	637.67	8	638.63	643.00	-5	24,559	-0.02%
2022/01/07	17.2	635.76	23	639.48	634.00	-5.8	24,807	-0.02%
2022/01/06	8	639.50	4.7	642.64	644.00	3.3	24,402	0.01%
2022/01/05	21	658.89	6.1	658.68	650.00	14.9	23,830	0.06%
2022/01/04	12.2	652.36	64.5	651.57	656.00	-52.2	23,113	-0.23%
2022/01/03	1.1	625.29	29.8	628.62	631.00	-28.7	22,096	-0.13%
2021/12/30	1	617.91	16	618.75	615.00	-15	21,411	-0.07%
2021/12/29	0	0.00	2	618.00	616.00	-2	21,625	-0.01%
2021/12/28	5.1	613.78	17.2	614.16	615.00	-12.1	21,780	-0.06%
2021/12/27	2	607.50	0.1	608.00	606.00	2	21,565	0.01%
2021/12/24	0.1	605.08	2	606.50	604.00	-1.9	21,905	-0.01%
2021/12/23	1	603.00	1	604.97	606.00	0	22,229	0.00%
2021/12/22	1	598.00	0	0.00	600.00	1	22,772	0.00%
2021/12/21	4	598.00	1	597.00	597.00	3	22,887	0.01%
2021/12/20	9	599.44	1	598.00	598.00	8	22,928	0.03%
2021/12/17	3	601.67	0	0.00	607.00	3	22,850	0.01%
2021/12/16	0	0.00	3.5	603.71	605.00	-3.5	22,810	-0.02%
2021/12/15	3.3	598.74	0	0.00	600.00	3.3	23,123	0.01%
2021/12/14	4.1	598.05	3	599.00	599.00	1.1	23,438	0.00%
2021/12/13	41.1	601.86	30.2	607.00	601.00	10.9	23,437	0.05%
2021/12/10	8.2	603.27	5	606.00	605.00	3.2	23,532	0.01%
2021/12/09	3.5	603.86	13	606.84	608.00	-9.5	23,598	-0.04%
2021/12/08	2	606.50	0	0.00	602.00	2	23,667	0.01%
2021/12/07	7	600.43	5	607.00	607.00	2	23,591	0.01%
2021/12/06	9.2	601.70	7	605.57	600.00	2.2	23,593	0.01%
2021/12/03	12	607.67	0	0.00	608.00	12	23,830	0.05%
2021/12/02	0	0.00	17.1	612.63	615.00	-17.1	23,887	-0.07%
2021/12/01	1	595.00	1.2	599.33	600.00	-0.2	24,062	0.00%
2021/11/30	7	593.00	2	594.50	596.00	5	24,563	0.02%
2021/11/29	3	592.68	0	0.00	593.00	3	23,931	0.01%
2021/11/26	40.2	595.76	0	0.00	596.00	40.2	24,042	0.17%
2021/11/25	0.3	604.00	0	0.00	603.00	0.3	24,477	0.00%
2021/11/24	8	606.38	1.2	606.42	603.00	6.8	24,888	0.03%
2021/11/23	2	613.50	3	612.00	612.00	-1	24,999	0.00%
2021/11/22	3	616.00	1.2	615.00	615.00	1.8	25,405	0.01%
2021/11/19	35	620.91	23.2	618.82	618.00	11.8	25,525	0.05%
2021/11/18	0	0.00	6	612.00	613.00	-6	25,347	-0.02%
2021/11/17	0	609.00	1	609.97	610.00	-1	25,574	0.00%
2021/11/16	1	608.98	4	610.24	610.00	-3	26,005	-0.01%
2021/11/15	1	608.00	1	609.00	608.00	0	26,303	0.00%
2021/11/12	0	604.00	2	610.00	604.00	-2	26,772	-0.01%
2021/11/11	1	602.00	3	604.33	606.00	-2	27,033	-0.01%
2021/11/10	2	610.00	0	0.00	612.00	2	27,047	0.01%
2021/11/09	2	611.99	7	613.29	611.00	-5	27,155	-0.02%
2021/11/08	1	600.99	31	600.06	602.00	-30	26,754	-0.11%
2021/11/05	2	596.02	4.5	598.78	600.00	-2.5	26,758	-0.01%
2021/11/04	33	586.21	0	0.00	587.00	33	26,490	0.12%
2021/11/03	0	0.00	3	594.00	592.00	-3	26,481	-0.01%
2021/11/02	0	0.00	1	593.00	592.00	-1	26,538	0.00%
2021/11/01	1	591.00	3.2	592.79	590.00	-2.2	26,537	-0.01%
2021/10/29	7	590.29	30	590.00	590.00	-23	26,607	-0.09%
2021/10/28	1	592.00	0	0.00	595.00	1	26,557	0.00%
2021/10/26	0	0.00	2	599.00	599.00	-2	26,739	-0.01%
2021/10/25	1	594.00	2	593.50	593.00	-1	26,792	0.00%
2021/10/22	0.2	596.00	1.2	598.33	600.00	-1	27,115	0.00%
2021/10/21	1	596.00	1	602.00	596.00	0	27,178	0.00%
2021/10/20	3	602.00	3	598.00	598.00	0	27,268	0.00%
2021/10/19	1	597.00	4	599.99	600.00	-3	27,250	-0.01%
2021/10/18	7	601.14	2.1	592.75	590.00	4.9	27,394	0.02%
2021/10/15	1	587.11	25	593.10	600.00	-24	27,505	-0.09%
2021/10/14	2.1	575.98	2	575.50	573.00	0.1	26,875	0.00%
2021/10/13	4	571.00	2	571.01	571.00	2	27,320	0.01%
2021/10/12	5.1	567.06	3	573.00	575.00	2.1	27,970	0.01%
2021/10/08	2	576.50	2.3	579.13	575.00	-0.3	27,894	0.00%
2021/10/07	2.1	577.67	1	579.00	580.00	1.1	28,229	0.00%
2021/10/06	6.2	569.03	3.3	570.64	571.00	2.9	28,639	0.01%
2021/10/05	13	565.84	2.7	568.93	572.00	10.3	28,619	0.04%
2021/10/04	3	571.00	1	570.00	572.00	2	28,539	0.01%
2021/10/01	5.2	572.64	1	574.00	574.00	4.2	28,542	0.01%
2021/09/30	10.5	578.35	2	581.50	580.00	8.5	28,214	0.03%
2021/09/29	33.3	579.60	1	578.00	580.00	32.3	27,922	0.12%
2021/09/28	1.1	594.05	1	594.00	594.00	0.1	27,582	0.00%
2021/09/27	8.1	598.11	0	601.00	602.00	8.1	27,608	0.03%
2021/09/24	2.1	591.41	6	594.83	598.00	-3.9	27,588	-0.01%
2021/09/23	1	588.09	1	592.00	588.00	0	27,724	0.00%
2021/09/22	23.4	585.86	2	585.50	586.00	21.4	27,840	0.08%
2021/09/17	3.2	603.50	3	604.67	600.00	0.2	27,413	0.00%
2021/09/16	6	601.50	2	604.00	600.00	4	27,048	0.01%
2021/09/15	1	609.00	3	610.00	607.00	-2	26,949	-0.01%
2021/09/14	1	613.07	1.1	615.82	613.00	-0.1	27,131	0.00%
2021/09/13	4	614.76	2.8	615.64	615.00	1.2	27,354	0.00%
2021/09/10	2	615.00	2	620.00	622.00	0	27,838	0.00%
2021/09/09	12	616.75	0	0.00	619.00	12	28,111	0.04%
2021/09/08	4.2	618.54	10.1	619.18	619.00	-6	28,180	-0.02%
2021/09/07	4.4	625.42	4.1	625.72	623.00	0.4	27,980	0.00%
2021/09/06	4	625.75	27.4	629.18	631.00	-23.4	27,971	-0.08%
2021/09/03	21.3	618.21	14.5	617.87	620.00	6.8	27,449	0.02%
2021/09/02	1.3	612.31	4.3	611.82	607.00	-3	27,066	-0.01%
2021/09/01	7	611.86	5.1	612.17	613.00	1.9	26,999	0.01%
2021/08/31	2	602.53	38.1	610.57	614.00	-36	26,721	-0.13%
2021/08/30	1	602.00	15.3	603.31	605.00	-14.3	26,128	-0.05%
2021/08/27	3	597.33	8	598.00	599.00	-5	25,782	-0.02%
2021/08/26	5.2	593.58	12.1	595.96	594.00	-6.9	25,682	-0.03%
2021/08/25	2.3	577.58	4	580.75	585.00	-1.7	25,316	-0.01%
2021/08/24	1	574.94	1	573.00	572.00	0	25,155	0.00%
2021/08/20	6.1	558.31	1	560.92	552.00	5	25,175	0.02%
2021/08/19	6.1	564.18	7.4	561.89	559.00	-1.3	25,451	-0.01%
2021/08/18	19.3	569.60	1	571.00	574.00	18.3	25,116	0.07%
2021/08/17	2	580.50	2	580.00	580.00	0	24,938	0.00%
2021/08/16	2	583.00	1	585.00	584.00	1	24,674	0.00%
2021/08/13	5	580.00	13.5	580.13	581.00	-8.5	24,808	-0.03%
2021/08/12	1.2	585.05	0.1	586.00	586.00	1.1	24,928	0.00%
2021/08/11	1.1	587.05	1	590.00	590.00	0.1	25,152	0.00%
2021/08/10	0.1	590.40	0	592.00	591.00	0.1	25,546	0.00%
2021/08/09	0.1	586.83	0	589.00	595.00	0.1	26,196	0.00%
2021/08/06	1	590.00	1	591.00	591.00	0	26,530	0.00%
2021/08/05	0	594.50	0.2	595.00	596.00	-0.2	27,414	0.00%
2021/08/04	2	596.00	4	595.75	596.00	-2	29,354	-0.01%
2021/08/03	2	592.50	5	592.40	594.00	-3	30,002	-0.01%
2021/08/02	1	588.00	10	586.40	590.00	-9	29,962	-0.03%
2021/07/30	4	579.50	7	580.29	580.00	-3	30,038	-0.01%
2021/07/29	0.1	579.53	2	580.00	583.00	-1.9	30,233	-0.01%
2021/07/28	4.2	574.68	61.1	575.61	579.00	-56.9	30,333	-0.19%
2021/07/27	3	581.00	3	581.34	580.00	0	30,401	0.00%
2021/07/26	15	583.00	5.1	581.01	580.00	10	30,799	0.03%
2021/07/23	1	583.11	0	0.00	585.00	1	30,969	0.00%
2021/07/22	0	592.00	1.3	593.20	591.00	-1.3	31,114	0.00%
2021/07/21	2	585.99	13	583.00	585.00	-11	31,118	-0.04%
2021/07/20	5	581.00	105.2	580.13	581.00	-100.2	31,202	-0.32%	大賣/
2021/07/19	29.2	581.39	10.8	582.68	582.00	18.4	31,407	0.06%
2021/07/16	32.3	590.79	5	590.60	589.00	27.3	31,294	0.09%
2021/07/15	2.2	612.45	4	611.50	614.00	-1.8	30,968	-0.01%
2021/07/14	13	610.08	19.1	612.73	613.00	-6.1	31,179	-0.02%
2021/07/13	1.3	600.78	44.4	603.59	607.00	-43.1	30,943	-0.14%
2021/07/12	1	594.00	26.1	594.42	593.00	-25.1	30,876	-0.08%
2021/07/09	13.1	582.40	1.1	581.51	584.00	12.1	30,911	0.04%
2021/07/08	6	589.50	0	590.00	588.00	6	30,928	0.02%
2021/07/07	105	591.00	2	594.00	594.00	103	31,008	0.33%	大買/鉅額交易
2021/07/06	1	592.00	0	0.00	592.00	1	31,101	0.00%
2021/07/05	6.1	592.51	5	595.60	591.00	1.1	31,340	0.00%
2021/07/02	8	588.38	0	0.00	588.00	8	31,258	0.03%
2021/07/01	1.1	595.79	3	593.99	593.00	-2	31,362	-0.01%
2021/06/30	0	595.00	2	598.92	595.00	-2	31,667	-0.01%
2021/06/29	0	591.67	0	0.00	595.00	0	31,970	0.00%
2021/06/28	2.1	586.57	0	588.00	590.00	2.1	32,137	0.01%
2021/06/25	0.2	591.57	2	594.96	591.00	-1.8	32,438	-0.01%
2021/06/24	2.2	593.26	0.2	591.00	590.00	2	32,754	0.01%
2021/06/23	12	589.25	28.3	589.47	595.00	-16.3	33,092	-0.05%
2021/06/22	4.2	581.54	1.2	578.55	578.00	3	33,647	0.01%
2021/06/21	44.1	586.91	1	588.03	583.00	43.1	34,968	0.12%
2021/06/18	2	602.50	0	0.00	603.00	2	34,720	0.01%
2021/06/17	4.1	599.29	2	603.00	606.00	2.1	34,743	0.01%
2021/06/16	1	606.00	0.2	606.00	605.00	0.8	35,540	0.00%
2021/06/15	1.2	606.88	1	608.00	609.00	0.2	35,598	0.00%
2021/06/11	1	601.00	4	602.49	602.00	-3	35,823	-0.01%
2021/06/10	1.3	595.01	40	596.67	599.00	-38.7	36,035	-0.11%
2021/06/09	1.3	584.20	0.1	586.00	586.00	1.2	36,016	0.00%
2021/06/08	2	592.01	0.4	591.10	589.00	1.7	36,234	0.00%
2021/06/07	27.1	590.48	6.1	592.01	592.00	21	36,918	0.06%
2021/06/04	1.2	592.15	0	595.00	595.00	1.1	37,301	0.00%
2021/06/03	1.1	597.91	0	0.00	596.00	1.1	38,183	0.00%
2021/06/02	1.2	597.27	4.1	594.26	595.00	-2.9	38,551	-0.01%
2021/06/01	1	597.99	0	0.00	598.00	1	39,517	0.00%
2021/05/31	4	593.99	3	595.00	597.00	1	40,346	0.00%
2021/05/28	0	586.00	5.1	588.98	590.00	-5.1	40,639	-0.01%
2021/05/27	17.1	575.96	5	579.22	582.00	12.1	41,053	0.03%
2021/05/26	4	584.99	3	584.99	585.00	1	41,879	0.00%
2021/05/25	3.3	577.35	24	579.13	583.00	-20.7	42,287	-0.05%
2021/05/24	5.1	568.81	2.2	570.02	568.00	2.9	42,837	0.01%
2021/05/21	5	570.60	3.2	571.25	573.00	1.9	43,410	0.00%
2021/05/20	5.1	566.37	9.1	565.67	567.00	-4	43,561	-0.01%
2021/05/19	7.1	567.29	5.1	567.42	567.00	2	43,903	0.00%
2021/05/18	6.2	561.98	10.4	566.03	572.00	-4.2	44,304	-0.01%
2021/05/17	13.2	548.39	13.1	548.93	549.00	0.1	45,369	0.00%
2021/05/14	5.4	553.89	2.3	559.29	557.00	3.1	45,319	0.01%
2021/05/13	17.4	551.43	12.4	550.84	547.00	4.9	45,467	0.01%
2021/05/12	15.6	558.03	8.3	556.41	560.00	7.4	45,166	0.02%
2021/05/11	23.8	574.96	74.2	571.78	571.00	-50.3	44,280	-0.11%
2021/05/10	2.3	589.82	1.9	590.61	589.00	0.4	44,416	0.00%
2021/05/07	0.6	597.50	5.1	598.95	599.00	-4.5	45,584	-0.01%
2021/05/06	1.6	582.55	3.1	583.15	587.00	-1.5	46,722	0.00%
2021/05/05	6.7	587.25	7.3	586.64	585.00	-0.6	47,208	0.00%
2021/05/04	40.5	587.64	28.2	586.21	591.00	12.3	48,387	0.03%
2021/05/03	10.2	589.36	3.1	590.68	588.00	7.2	49,264	0.01%
2021/04/29	0.3	604.31	1.2	605.03	600.00	-0.9	50,651	0.00%
2021/04/28	2.2	606.26	10.1	602.11	602.00	-7.9	51,603	-0.02%
2021/04/27	3.1	609.29	8.1	609.35	610.00	-5.1	52,569	-0.01%
2021/04/26	2.2	604.90	2.1	609.91	610.00	0	52,974	0.00%
2021/04/23	7.3	600.48	9.1	603.59	602.00	-1.8	53,221	0.00%
2021/04/22	7.1	594.42	10.4	592.86	591.00	-3.2	54,289	-0.01%
2021/04/21	15	595.43	5.1	593.84	592.00	9.9	54,977	0.02%
2021/04/20	10.2	598.34	6.1	601.50	602.00	4.1	55,381	0.01%
2021/04/19	6.2	603.21	3	603.33	603.00	3.2	55,639	0.01%
2021/04/16	21.5	606.27	5.1	607.28	610.00	16.3	56,050	0.03%
2021/04/15	28	612.47	8	612.76	619.00	20	56,233	0.04%
2021/04/14	12.3	606.07	8	605.88	612.00	4.3	56,528	0.01%
2021/04/13	5.2	606.19	6.1	608.79	605.00	-1	56,911	0.00%
2021/04/12	7.2	606.98	3.2	605.24	605.00	4.1	57,051	0.01%
2021/04/09	23.1	613.30	8.1	610.75	610.00	15	57,321	0.03%
2021/04/08	5	607.98	5.1	607.53	613.00	-0.1	57,365	0.00%
2021/04/07	7.1	610.00	7	610.00	610.00	0.1	57,737	0.00%
2021/04/06	16.2	611.17	20	612.05	610.00	-3.8	57,660	-0.01%
2021/04/01	4.1	597.06	10.1	599.00	602.00	-5.9	57,368	-0.01%
2021/03/31	19.6	592.15	21.1	588.96	587.00	-1.6	56,856	0.00%
2021/03/30	14	596.21	7.1	595.30	597.00	7	56,461	0.01%
2021/03/29	13.3	598.25	8	598.74	599.00	5.3	56,211	0.01%
2021/03/26	15.2	582.60	22	585.09	590.00	-6.8	55,953	-0.01%
2021/03/25	48.3	574.10	12	575.75	575.00	36.3	55,920	0.06%
2021/03/24	66.1	577.41	45.1	578.69	576.00	21	55,457	0.04%
2021/03/23	11	597.10	9.1	596.44	594.00	2	54,309	0.00%
2021/03/22	6.3	590.36	4.1	593.55	593.00	2.2	54,686	0.00%
2021/03/19	21.8	592.29	10	593.40	591.00	11.8	54,782	0.02%
2021/03/18	9.6	605.93	5.1	603.43	602.00	4.6	54,107	0.01%
2021/03/17	33.1	606.55	19.1	604.75	604.00	14	54,378	0.03%
2021/03/16	16.1	609.88	10	611.90	613.00	6.1	54,428	0.01%
2021/03/15	8.2	611.74	20.1	611.10	611.00	-11.9	54,533	-0.02%
2021/03/12	18.1	613.22	55.1	613.13	614.00	-37	54,756	-0.07%
2021/03/11	8	603.66	20.2	606.01	609.00	-12.1	54,940	-0.02%
2021/03/10	15.2	597.20	23.1	597.91	597.00	-7.9	54,886	-0.01%
2021/03/09	44.3	589.20	15.1	591.95	595.00	29.3	54,812	0.05%
2021/03/08	26.3	602.59	16.2	600.11	598.00	10.2	54,509	0.02%
2021/03/05	42.6	590.76	14.1	599.55	601.00	28.4	54,407	0.05%
2021/03/04	33.3	604.50	13.1	605.92	601.00	20.2	55,072	0.04%
2021/03/03	7	609.43	5	613.60	622.00	2	54,495	0.00%
2021/03/02	15.3	612.39	7.3	611.78	609.00	8	54,173	0.01%
2021/02/26	45.6	611.74	66	613.88	606.00	-20.5	53,964	-0.04%
2021/02/25	13.6	633.28	12.2	633.82	635.00	1.4	52,692	0.00%
2021/02/24	36.7	629.30	27.9	629.31	625.00	8.8	52,607	0.02%
2021/02/23	24.7	637.75	11	641.32	641.00	13.7	52,044	0.03%
2021/02/22	14	653.43	9.1	652.24	650.00	4.9	51,947	0.01%
2021/02/19	10	652.50	4.5	651.56	652.00	5.5	52,176	0.01%
2021/02/18	10.1	660.40	7	661.14	660.00	3.1	52,545	0.01%
2021/02/17	32.2	663.32	15	665.00	663.00	17.2	53,026	0.03%
2021/02/05	9.1	635.67	8.2	635.74	632.00	0.9	51,751	0.00%
2021/02/04	12	622.83	17.1	627.06	627.00	-5	51,532	-0.01%
2021/02/03	32.1	634.63	13	633.00	630.00	19.1	51,372	0.04%
2021/02/02	16.4	628.45	25.3	632.74	632.00	-9	51,141	-0.02%
2021/02/01	10.1	595.50	36	607.22	611.00	-25.9	50,489	-0.05%
2021/01/29	41.4	602.82	27	607.56	591.00	14.4	49,869	0.03%
2021/01/28	39.5	600.65	18	601.23	601.00	21.5	48,943	0.04%
2021/01/27	28.1	616.43	32	618.50	615.00	-3.9	47,962	-0.01%
2021/01/26	52.6	624.72	48.1	620.61	617.00	4.5	47,470	0.01%
2021/01/25	70.3	635.46	96.8	631.97	633.00	-26.5	46,362	-0.06%
2021/01/22	52	655.32	39.1	656.38	649.00	12.9	45,606	0.03%
2021/01/21	20.2	663.16	17	673.18	673.00	3.2	44,212	0.01%
2021/01/20	21.7	642.06	19.4	641.62	647.00	2.3	43,140	0.01%
2021/01/19	7.2	621.22	16	621.25	627.00	-8.8	42,109	-0.02%
2021/01/18	13	601.08	16	605.94	607.00	-3	41,518	-0.01%
2021/01/15	27.3	612.89	38	605.95	601.00	-10.7	41,069	-0.03%
2021/01/14	63.1	592.48	9	595.33	592.00	54.1	39,930	0.14%
2021/01/13	12.3	599.11	11	600.82	605.00	1.3	39,145	0.00%
2021/01/12	11.2	589.15	12	590.58	591.00	-0.9	38,521	0.00%
2021/01/11	35	577.17	4	578.75	584.00	31	38,259	0.08%
2021/01/08	6.4	575.53	7.8	576.99	580.00	-1.4	38,224	0.00%
2021/01/07	6	564.33	3	563.33	565.00	3	38,028	0.01%
2021/01/06	6.9	549.66	12	548.92	549.00	-5.2	37,855	-0.01%
2021/01/05	3.2	536.53	4	538.50	542.00	-0.8	37,732	0.00%
2021/01/04	5.2	533.27	3	536.00	536.00	2.2	38,236	0.01%
2020/12/31	1	526.00	3	527.67	530.00	-2	38,602	-0.01%
2020/12/30	17	520.24	63	520.00	525.00	-46	38,818	-0.12%
2020/12/29	1	514.97	0	0.00	515.00	1	38,642	0.00%
2020/12/28	4.3	511.53	16	513.19	515.00	-11.7	38,859	-0.03%
2020/12/24	2.1	510.00	0	0.00	510.00	2.1	39,326	0.01%
2020/12/23	9	509.22	4	509.50	509.00	5	39,646	0.01%
2020/12/22	4	511.25	4	510.00	509.00	0	39,989	0.00%
2020/12/21	0.1	512.00	5	514.40	516.00	-5	40,943	-0.01%
2020/12/18	2	508.00	2	511.00	510.00	0	41,123	0.00%
2020/12/17	1	510.00	6	510.50	508.00	-5	41,059	-0.01%
2020/12/16	2.1	512.05	2	508.50	512.00	0.1	41,077	0.00%
2020/12/15	13	507.16	7	507.57	504.00	6	41,083	0.01%
2020/12/14	11.1	510.01	2	513.00	508.00	9.1	41,120	0.02%
2020/12/11	28.1	509.50	18	513.17	516.00	10.1	41,686	0.02%
2020/12/10	9.2	512.04	3	515.33	512.00	6.2	41,575	0.01%
2020/12/09	13.1	521.47	2	523.00	520.00	11.1	41,518	0.03%
2020/12/08	52	520.81	5	520.80	524.00	47	41,368	0.11%
2020/12/07	0	0.00	6	508.50	514.00	-6	41,273	-0.01%
2020/12/04	18	502.78	22.1	501.35	503.00	-4.1	41,210	-0.01%
2020/12/03	9.1	498.00	10	498.95	497.00	-0.9	40,753	0.00%
2020/12/02	1.1	495.50	9	497.11	499.00	-7.9	40,690	-0.02%
2020/12/01	6	486.08	11	487.00	490.00	-5	40,613	-0.01%
2020/11/30	27.2	484.61	9	488.89	480.50	18.2	40,578	0.04%
2020/11/27	4.1	488.07	6	488.50	489.00	-1.9	39,162	0.00%
2020/11/26	11.2	489.73	16	491.13	489.00	-4.9	39,236	-0.01%
2020/11/25	13.1	490.67	10	490.63	487.00	3.1	40,109	0.01%
2020/11/24	21.3	493.82	19.5	494.66	492.00	1.8	40,365	0.00%
2020/11/23	1.1	494.55	4	495.63	496.50	-2.9	40,657	-0.01%
2020/11/20	18.1	487.99	4	487.88	488.00	14.1	40,675	0.03%
2020/11/19	19.3	492.53	7	492.86	490.00	12.3	40,736	0.03%
2020/11/18	14.1	489.18	10	495.10	497.00	4.1	40,806	0.01%
2020/11/17	15.2	496.76	8.2	495.14	485.50	7	40,662	0.02%
2020/11/16	16.9	473.31	26.1	475.78	484.00	-9.2	40,705	-0.02%
2020/11/13	8.1	459.56	4	459.13	462.00	4.1	39,864	0.01%
2020/11/12	2	461.99	10	461.50	458.00	-8	40,040	-0.02%
2020/11/11	2	456.50	5	455.50	457.00	-3	39,939	-0.01%
2020/11/10	30	451.42	7.5	450.03	451.00	22.5	39,717	0.06%
2020/11/09	6	455.50	1	459.50	458.50	5	39,875	0.01%
2020/11/06	6	450.92	6	454.00	452.50	0	40,088	0.00%
2020/11/05	0	0.00	18	448.47	451.00	-18	40,159	-0.04%
2020/11/04	10	448.95	24	445.33	450.00	-14	40,178	-0.03%
2020/11/03	6	440.25	5	439.50	441.00	1	40,162	0.00%
2020/11/02	23	429.48	10	433.10	435.50	13	40,339	0.03%
2020/10/30	19.1	434.85	19	433.84	432.00	0.1	40,567	0.00%
2020/10/29	27.1	436.73	7	437.08	437.00	20.1	40,460	0.05%
2020/10/28	8.1	444.83	13	444.92	444.00	-4.9	41,043	-0.01%
2020/10/27	27	446.78	13	446.96	447.00	14	41,462	0.03%
2020/10/26	2	450.50	1	450.50	450.00	1	42,280	0.00%
2020/10/23	4	452.00	1	453.00	452.00	3	43,453	0.01%
2020/10/22	1	451.00	10	452.85	455.00	-9	45,906	-0.02%
2020/10/21	5	454.00	9	453.06	453.00	-4	47,165	-0.01%
2020/10/20	2	452.50	1	457.00	451.00	1	48,141	0.00%
2020/10/19	2	454.02	2.1	453.24	457.50	-0.1	48,474	0.00%
2020/10/16	7	449.50	11	453.50	449.00	-4	48,628	-0.01%
2020/10/15	5	452.20	1	452.00	453.00	4	48,917	0.01%
2020/10/14	2	457.75	0	0.00	459.00	2	48,833	0.00%
2020/10/13	1.2	461.08	10	459.70	462.00	-8.8	49,248	-0.02%
2020/10/12	2	459.50	15	459.17	460.00	-13	49,622	-0.03%
2020/10/08	0	0.00	15	450.53	453.00	-15	49,767	-0.03%
2020/10/07	0	0.00	12	441.96	443.00	-12	49,781	-0.02%
2020/10/06	2	437.75	39	439.15	439.50	-37	49,865	-0.07%
2020/10/05	0	0.00	3	437.50	432.50	-3	50,282	-0.01%
2020/09/30	0	0.00	7	432.29	433.00	-7	50,324	-0.01%
2020/09/29	7.1	430.52	6	432.17	431.00	1.1	50,380	0.00%
2020/09/28	15	427.97	10	430.00	431.50	5	50,826	0.01%
2020/09/25	9	423.72	3	425.67	424.00	6	51,210	0.01%
2020/09/24	23.1	425.22	2	426.00	423.00	21.1	51,452	0.04%
2020/09/23	29.1	434.86	21	433.50	433.50	8.1	50,700	0.02%
2020/09/22	37	438.53	21	437.43	437.00	16	50,432	0.03%
2020/09/21	8	443.06	20	442.55	440.00	-12	50,647	-0.02%
2020/09/18	14	445.57	12	446.08	444.00	2	50,933	0.00%
2020/09/17	8.1	449.20	8	449.19	448.50	0.1	50,962	0.00%
2020/09/16	10	458.50	17.1	458.53	458.00	-7.1	50,951	-0.01%
2020/09/15	1	440.00	5.2	444.25	445.00	-4.2	50,504	-0.01%
2020/09/14	1	437.50	6.1	441.42	441.00	-5.1	50,656	-0.01%
2020/09/11	11	434.14	8	436.38	436.50	3	50,490	0.01%
2020/09/10	2.1	432.19	18	434.28	435.00	-15.9	50,494	-0.03%
2020/09/09	12.1	425.69	13	427.92	427.00	-0.9	50,519	0.00%
2020/09/08	21	430.05	11	431.18	431.00	10	50,694	0.02%
2020/09/07	8.2	427.50	23	428.17	426.00	-14.9	51,064	-0.03%
2020/09/04	18.1	429.28	12	429.88	429.00	6.1	51,367	0.01%
2020/09/03	20	436.45	17	436.12	436.00	3	51,266	0.01%
2020/09/02	18.3	435.36	10	433.60	433.00	8.3	51,290	0.02%
2020/09/01	14.1	429.56	23	433.57	435.00	-9	51,547	-0.02%
2020/08/31	38.1	428.11	21.1	428.22	426.50	17	51,639	0.03%
2020/08/28	24	436.88	10	437.40	435.00	14	51,059	0.03%
2020/08/27	20	449.68	5	449.30	444.00	15	51,199	0.03%
2020/08/26	2	438.25	10	439.75	442.00	-8	50,729	-0.02%
2020/08/25	12	433.42	7	434.64	434.50	5	50,673	0.01%
2020/08/24	7	427.71	18	432.42	428.00	-11	51,403	-0.02%
2020/08/21	18	425.83	8	424.81	424.50	10	51,070	0.02%
2020/08/20	41	416.29	6	416.83	415.00	35	50,767	0.07%
2020/08/19	16	429.06	16	430.00	427.50	0	50,082	0.00%
2020/08/18	33	434.45	32	435.23	433.00	1	50,005	0.00%
2020/08/17	3	428.33	1	433.00	435.00	2	49,980	0.00%
2020/08/14	22	425.52	3	424.83	427.00	19	49,928	0.04%
2020/08/13	8	426.63	54	427.63	429.00	-46	50,082	-0.09%
2020/08/12	36	420.40	12	421.00	419.00	24	50,197	0.05%
2020/08/11	20	430.98	12	430.71	429.00	8	50,744	0.02%
2020/08/10	11	431.68	9	434.11	435.50	2	50,878	0.00%
2020/08/07	22	430.66	6	431.67	433.00	16	50,848	0.03%
2020/08/06	30	434.67	3	435.50	435.00	27	50,674	0.05%
2020/08/05	38	428.08	6.9	430.93	429.00	31.1	50,858	0.06%
2020/08/04	33	421.12	27	426.52	425.50	6	50,551	0.01%
2020/08/03	40.1	418.40	22.1	416.78	416.00	18	50,403	0.04%
2020/07/31	5	426.20	8	426.50	425.50	-3	49,593	-0.01%
2020/07/30	30	434.47	12	437.13	434.00	18	49,333	0.04%
2020/07/29	43.1	425.66	28	425.34	422.00	15.1	48,572	0.03%
2020/07/28	35	447.69	151	442.08	435.00	-116	48,340	-0.24%	大賣/鉅額交易
2020/07/27	14	420.75	45	423.13	424.50	-31	46,492	-0.07%
2020/07/24	4	388.13	18	389.31	386.00	-14	45,576	-0.03%
2020/07/23	3.1	381.54	9	381.39	381.50	-5.9	44,756	-0.01%
2020/07/22	21	383.12	3	382.33	384.00	18	44,645	0.04%
2020/07/21	10	383.65	20	380.15	383.00	-10	44,350	-0.02%
2020/07/20	3	366.67	2	368.50	366.00	1	43,940	0.00%
2020/07/17	28	363.82	29	365.79	367.00	-1	43,931	0.00%
2020/07/16	29	357.98	4	356.88	357.50	25	43,861	0.06%
2020/07/15	28	364.66	23	364.22	363.00	5	43,415	0.01%
2020/07/14	10	355.75	48.1	357.62	363.50	-38.1	44,130	-0.09%
2020/07/13	16	351.06	8	351.75	354.50	8	43,900	0.02%
2020/07/10	1	352.00	54.2	349.59	348.50	-53.2	44,021	-0.12%
2020/07/09	2	344.25	8	344.38	345.00	-6	43,822	-0.01%
2020/07/08	11	340.36	3	339.83	341.00	8	43,601	0.02%
2020/07/07	4	339.25	56	342.38	338.50	-52	43,544	-0.12%
2020/07/06	0	0.00	17	334.88	338.00	-17	43,022	-0.04%
2020/07/03	1	329.00	9	329.06	329.50	-8	42,699	-0.02%
2020/07/02	9	320.44	9	321.33	322.00	0	42,624	0.00%
2020/07/01	5	316.80	47	317.72	317.50	-42	42,988	-0.10%
2020/06/30	9	313.28	4	312.25	313.00	5	43,237	0.01%
2020/06/29	12	311.79	7	312.86	312.00	5	43,234	0.01%
2020/06/24	13	317.27	21	318.00	317.50	-8	43,110	-0.02%
2020/06/23	9	314.83	1	313.50	315.00	8	43,353	0.02%
2020/06/22	62	314.47	3	312.00	312.00	59	43,544	0.14%
2020/06/19	8	312.44	2	312.50	314.50	6	44,245	0.01%
2020/06/18	5	313.30	2	313.00	314.50	3	44,808	0.01%
2020/06/17	3	314.17	0	0.00	315.00	3	45,596	0.01%
2020/06/16	2	316.00	2	316.25	315.00	0	47,647	0.00%
2020/06/15	26	312.31	13	309.15	309.50	13	49,714	0.03%
2020/06/12	20.1	315.38	9	315.44	316.00	11.1	50,819	0.02%
2020/06/11	11	320.00	7	319.93	320.50	4	52,072	0.01%
2020/06/10	10	318.50	9.1	321.95	322.50	0.9	52,966	0.00%
2020/06/09	0	0.00	19	317.76	319.00	-19	54,797	-0.03%
2020/06/08	13	316.46	18.1	316.73	318.00	-5.1	56,080	-0.01%
2020/06/05	8	309.75	11	310.45	311.50	-3	56,277	-0.01%
2020/06/04	9	304.83	4	304.75	306.00	5	56,760	0.01%
2020/06/03	5	300.50	4.1	300.27	301.00	0.9	57,448	0.00%
2020/06/02	1	296.50	7.1	296.51	296.50	-6.1	57,219	-0.01%
2020/06/01	1	296.00	7	295.29	295.50	-6	57,437	-0.01%
2020/05/29	12	291.21	1	291.00	292.00	11	57,556	0.02%
2020/05/28	12	294.58	12	295.25	294.00	0	57,055	0.00%
2020/05/27	1	295.50	1	296.50	296.50	0	57,910	0.00%
2020/05/26	0.1	296.00	9	296.28	295.50	-8.9	58,540	-0.02%
2020/05/25	35	290.76	16	292.47	292.00	19	58,984	0.03%
2020/05/22	14	291.86	22	292.68	292.00	-8	59,140	-0.01%
2020/05/21	1	297.50	3	297.17	297.50	-2	59,165	0.00%
2020/05/20	7	292.36	14	293.11	294.00	-7	59,029	-0.01%
2020/05/19	12	292.46	7	292.71	291.50	5	58,934	0.01%
2020/05/18	83	291.20	30	290.75	290.00	53	58,727	0.09%
2020/05/15	0	299.00	7	297.57	298.00	-7	58,342	-0.01%
2020/05/14	10	293.20	10	294.70	293.00	0	57,899	0.00%
2020/05/13	5	296.50	3	298.00	297.00	2	57,612	0.00%
2020/05/12	23	296.02	8	297.00	295.00	15	57,555	0.03%
2020/05/11	4	300.25	9	300.56	301.00	-5	57,315	-0.01%
2020/05/08	8	297.50	9	298.50	297.50	-1	57,295	0.00%
2020/05/07	9	294.67	1	295.50	297.50	8	57,269	0.01%
2020/05/06	5	294.30	5	297.10	296.00	0	57,288	0.00%
2020/05/05	6	295.50	4	297.00	295.50	2	57,205	0.00%
2020/05/04	31	295.60	10	295.90	295.00	21	57,424	0.04%
2020/04/30	6	303.58	18	303.83	304.50	-12	57,096	-0.02%
2020/04/29	4	298.88	13	299.81	299.00	-9	57,168	-0.02%
2020/04/28	11	296.37	10	298.00	296.50	1	57,474	0.00%
2020/04/27	8	297.81	1	297.50	298.00	7	58,939	0.01%
2020/04/24	6	294.08	4	295.50	294.00	2	58,841	0.00%
2020/04/23	4	297.00	8	298.44	295.50	-4	59,274	-0.01%
2020/04/22	20	292.15	28	293.54	294.00	-8	59,536	-0.01%
2020/04/21	26	296.92	13	297.00	295.00	13	59,623	0.02%
2020/04/20	15	304.57	13	304.81	304.00	2	59,103	0.00%
2020/04/17	27.1	303.04	56	304.73	306.50	-29	58,925	-0.05%
2020/04/16	10	286.75	11	287.36	286.50	-1	57,438	0.00%
2020/04/15	0	0.00	3	287.17	287.50	-3	57,166	-0.01%
2020/04/14	2	282.75	12	284.75	285.00	-10	56,872	-0.02%
2020/04/13	1	279.00	0	0.00	278.50	1	56,906	0.00%
2020/04/10	6	279.50	7	281.71	279.50	-1	57,291	0.00%
2020/04/09	3	283.67	1	285.00	283.00	2	57,534	0.00%
2020/04/08	1	285.00	10	283.80	285.00	-9	57,603	-0.02%
2020/04/07	5	282.70	8	281.81	283.00	-3	57,355	-0.01%
2020/04/06	5	273.30	0	0.00	275.50	5	56,901	0.01%
2020/04/01	9	271.94	6	273.08	271.50	3	56,240	0.01%
2020/03/31	3	272.17	3	273.17	274.00	0	55,690	0.00%
2020/03/30	14	265.29	12	267.21	267.50	2	55,081	0.00%
2020/03/27	21.1	277.73	14	279.04	273.00	7.1	54,487	0.01%
2020/03/26	7	278.43	25	278.68	280.00	-18	53,785	-0.03%
2020/03/25	6	277.33	10	278.20	277.00	-4	54,341	-0.01%
2020/03/24	11	269.27	23	268.78	267.50	-12	53,932	-0.02%
2020/03/23	38	257.54	28	258.80	255.00	10	53,228	0.02%
2020/03/20	57	266.06	29	264.60	270.00	28	52,635	0.05%
2020/03/19	54.1	247.49	30	246.67	248.00	24.1	50,567	0.05%
2020/03/18	23	264.04	12	264.42	260.00	11	48,859	0.02%
2020/03/17	44.1	269.35	8	272.75	268.00	36.1	47,783	0.08%
2020/03/16	61.1	280.50	36	277.76	276.50	25.1	46,285	0.05%
2020/03/13	59	278.72	60	281.40	290.00	-1	44,900	0.00%
2020/03/12	59.1	294.54	30	294.43	294.00	29.1	42,791	0.07%
2020/03/11	34.1	305.16	6	306.33	302.00	28.1	41,198	0.07%
2020/03/10	13	304.31	10	305.35	307.00	3	40,739	0.01%
2020/03/09	50	306.65	24	308.42	305.50	26	39,966	0.07%
2020/03/06	9	316.06	5	316.70	315.00	4	38,915	0.01%
2020/03/05	0	0.00	11	324.50	323.00	-11	38,459	-0.03%
2020/03/04	2	318.50	8	321.06	320.50	-6	38,344	-0.02%
2020/03/03	0	0.00	11	319.36	317.50	-11	37,946	-0.03%
2020/03/02	28	310.09	10	313.10	311.00	18	37,427	0.05%
2020/02/27	9	316.72	5	316.70	316.00	4	37,785	0.01%
2020/02/26	24	317.63	7	320.07	318.50	17	37,092	0.05%
2020/02/25	9	319.83	4	321.63	322.00	5	36,497	0.01%
2020/02/24	6.1	319.94	6	321.33	320.00	0.1	36,363	0.00%
2020/02/21	3.1	323.42	1	326.00	325.00	2.1	36,043	0.01%
2020/02/20	2	325.25	2	327.00	325.50	0	36,190	0.00%
2020/02/19	3	325.33	2	324.75	326.50	1	36,052	0.00%
2020/02/18	22	323.48	4	325.00	322.00	18	35,887	0.05%
2020/02/17	2	332.25	4	332.50	331.50	-2	35,121	-0.01%
2020/02/12	21	335.52	0	0.00	335.00	21	35,375	0.06%
2020/02/11	0.1	332.00	11	330.64	331.50	-10.9	35,176	-0.03%
2020/02/10	0	0.00	3	327.33	327.50	-3	35,189	-0.01%
2020/02/07	14	327.86	8	329.00	328.00	6	35,047	0.02%
2020/02/06	1	330.50	12	331.38	332.50	-11	35,103	-0.03%
2020/02/05	1	328.00	7	328.36	327.50	-6	35,363	-0.02%
2020/02/04	11	324.14	23	324.39	325.00	-12	35,255	-0.03%
2020/02/03	21.2	314.80	4	314.88	315.00	17.2	35,073	0.05%
2020/01/31	7	321.07	4	321.63	320.00	3	34,623	0.01%
2020/01/30	50	321.78	3	323.67	316.50	47	34,194	0.14%
2020/01/20	6	333.92	1	333.00	333.00	5	32,441	0.02%
2020/01/17	63	333.83	1	334.50	333.00	62	32,276	0.19%
2020/01/16	15	332.83	3	336.00	334.50	12	31,895	0.04%
2020/01/15	14	340.68	0	0.00	340.00	14	31,453	0.04%
2020/01/14	3	345.00	6	345.75	346.00	-3	31,096	-0.01%
2020/01/13	1	341.00	0	0.00	341.50	1	31,170	0.00%
2020/01/10	0	0.00	2	338.25	339.50	-2	31,411	-0.01%
2020/01/09	0	0.00	1	337.00	337.50	-1	31,631	0.00%
2020/01/08	0	0.00	5	332.10	329.50	-5	31,778	-0.02%
2020/01/07	7	328.93	6	328.00	329.50	1	31,785	0.00%
2020/01/06	7	332.79	8	334.00	332.00	-1	31,715	0.00%
2020/01/03	2	337.50	8	342.44	339.50	-6	31,540	-0.02%
2020/01/02	0	0.00	21	338.62	339.00	-21	31,430	-0.07%
2019/12/31	3	331.50	0	0.00	331.00	3	31,193	0.01%
2019/12/27	2	338.00	1	338.00	338.00	1	31,572	0.00%
2019/12/26	3	332.50	0	0.00	333.00	3	31,782	0.01%
2019/12/25	0	0.00	1	331.50	333.00	-1	32,786	0.00%
2019/12/24	1	333.50	2	333.00	332.00	-1	33,269	0.00%
2019/12/23	1	332.00	0	0.00	334.00	1	33,544	0.00%
2019/12/20	10	330.10	1	330.00	329.00	9	33,452	0.03%
2019/12/19	19	338.00	0	0.00	335.00	19	32,420	0.06%
2019/12/18	2	343.75	10.5	343.24	344.50	-8.5	31,724	-0.03%
2019/12/17	1	342.50	16	340.97	345.00	-15	31,795	-0.05%
2019/12/16	8	336.56	1.1	336.15	336.00	6.9	31,536	0.02%
2019/12/13	51.1	340.50	11	339.73	339.00	40.1	31,772	0.13%
2019/12/12	1	332.00	13.1	330.50	331.50	-12.1	31,264	-0.04%
2019/12/11	0	0.00	36	317.44	319.00	-36	30,929	-0.12%
2019/12/10	4	313.75	2	314.00	313.50	2	30,843	0.01%
2019/12/09	0	0.00	5	315.80	316.00	-5	31,103	-0.02%
2019/12/06	1	315.00	3	313.00	313.00	-2	31,204	-0.01%
2019/12/05	1	311.00	3	311.50	312.00	-2	31,196	-0.01%
2019/12/04	1	304.00	0	0.00	306.00	1	31,045	0.00%
2019/12/02	35	307.21	0	0.00	307.50	35	31,397	0.11%
2019/11/29	1	305.00	0	0.00	305.00	1	31,426	0.00%
2019/11/28	2	309.75	1	308.50	309.50	1	31,154	0.00%
2019/11/27	2	308.50	6	309.83	311.00	-4	31,422	-0.01%
2019/11/26	1	309.50	1	309.00	307.00	0	31,441	0.00%
2019/11/25	1	310.00	7	309.00	307.00	-6	30,007	-0.02%
2019/11/22	2	309.25	0	0.00	309.00	2	30,519	0.01%
2019/11/21	3	307.83	0	0.00	311.00	3	30,634	0.01%
2019/11/20	1	313.00	1	312.50	313.50	0	30,402	0.00%
2019/11/19	1	313.00	10	314.40	315.00	-9	30,394	-0.03%
2019/11/18	1	308.03	1	309.50	311.00	0	30,206	0.00%
2019/11/15	2	305.50	6	306.17	307.00	-4	30,227	-0.01%
2019/11/14	5	303.10	0	0.00	303.50	5	30,148	0.02%
2019/11/13	1	303.50	0	0.00	304.00	1	30,309	0.00%
2019/11/12	1	303.00	0	0.00	305.00	1	30,466	0.00%
2019/11/11	7	301.57	3	302.00	301.00	4	30,761	0.01%
2019/11/08	1	308.50	0	0.00	305.50	1	30,561	0.00%
2019/11/07	2	308.00	2	309.00	309.00	0	30,497	0.00%
2019/11/06	6	310.42	0	0.00	311.00	6	30,521	0.02%
2019/11/05	0	0.00	2	309.00	310.50	-2	30,643	-0.01%
2019/11/04	2	304.50	10	305.85	307.00	-8	31,085	-0.03%
2019/11/01	3.5	297.79	0	0.00	299.00	3.5	31,197	0.01%
2019/10/31	11	300.45	3	301.00	298.50	8	31,595	0.03%
2019/10/30	0	0.00	1	299.50	299.50	-1	31,413	0.00%
2019/10/29	2	298.00	3.1	297.53	298.50	-1.1	31,401	0.00%
2019/10/28	1	294.50	2	294.75	294.50	-1	31,168	0.00%
2019/10/25	22	293.95	20	293.50	293.50	2	31,126	0.01%
2019/10/24	7	291.86	2	292.00	293.00	5	31,088	0.02%
2019/10/23	5	291.60	0	0.00	293.00	5	31,111	0.02%
2019/10/22	1	292.50	6.3	293.04	294.00	-5.3	31,029	-0.02%
2019/10/21	2	289.00	0	0.00	290.00	2	31,083	0.01%
2019/10/18	4	291.50	58	292.93	293.00	-54	31,031	-0.17%
2019/10/17	3	292.67	0	0.00	293.50	3	31,275	0.01%
2019/10/16	2	293.75	0	0.00	296.50	2	30,951	0.01%
2019/10/15	0	0.00	5	294.00	293.50	-5	30,706	-0.02%
2019/10/14	4	290.50	7.1	290.56	290.00	-3.1	30,429	-0.01%
2019/10/09	4	283.00	1	284.50	282.00	3	30,147	0.01%
2019/10/08	0	0.00	19	284.24	286.50	-19	29,959	-0.06%
2019/10/07	1	279.00	3	278.67	278.00	-2	29,891	-0.01%
2019/10/04	10	276.30	0	0.00	276.50	10	29,996	0.03%
2019/10/03	23	275.98	0	0.00	276.50	23	29,684	0.08%
2019/10/02	2	280.00	0.1	279.50	279.50	2	29,616	0.01%
2019/10/01	54	277.61	8	276.38	280.00	46	29,510	0.16%
2019/09/27	6	271.58	9	271.72	272.00	-3	28,606	-0.01%
2019/09/26	1	268.00	14	267.14	268.00	-13	28,410	-0.05%
2019/09/25	2	262.50	0	0.00	266.00	2	28,314	0.01%
2019/09/24	13	262.92	12.1	265.00	265.00	1	29,068	0.00%
2019/09/23	9	263.50	0	0.00	264.00	9	29,096	0.03%
2019/09/20	0	0.00	1	264.50	264.00	-1	29,578	0.00%
2019/09/19	29.1	265.57	2	265.00	265.00	27.1	29,307	0.09%
2019/09/18	0	0.00	6	268.42	267.00	-6	29,362	-0.02%
2019/09/17	1.1	265.00	1	266.50	265.00	0.1	29,290	0.00%
2019/09/16	2	262.00	1	265.50	265.50	1	29,849	0.00%
2019/09/12	0.1	262.50	0	0.00	262.50	0.1	29,936	0.00%
2019/09/11	16	261.56	0	0.00	263.00	16	30,339	0.05%
2019/09/10	4	261.88	1	261.50	261.50	3	30,212	0.01%
2019/09/09	0	0.00	5	265.50	265.00	-5	30,573	-0.02%
2019/09/06	1.1	262.98	13	264.77	263.50	-12	30,818	-0.04%
2019/09/05	0	0.00	23	262.50	263.00	-23	30,945	-0.07%
2019/09/04	0	0.00	52	256.55	257.50	-52	30,627	-0.17%
2019/09/03	13	254.42	4	255.00	254.00	9	30,784	0.03%
2019/09/02	3	257.17	1	257.00	257.50	2	30,944	0.01%
2019/08/30	0	0.00	6	257.25	259.00	-6	31,277	-0.02%
2019/08/28	1	252.00	11	252.50	252.00	-10	31,257	-0.03%
2019/08/27	3	250.17	1	249.50	250.00	2	31,523	0.01%
2019/08/26	9	248.67	5	249.80	248.50	4	31,453	0.01%
2019/08/23	5	253.80	4	254.50	254.00	1	31,400	0.00%
2019/08/22	7	255.29	2	254.50	254.00	5	31,606	0.02%
2019/08/19	1	250.50	1	251.00	252.00	0	33,349	0.00%
2019/08/16	0	0.00	2	250.00	250.00	-2	33,926	-0.01%
2019/08/15	9	247.50	3	249.50	248.00	6	34,080	0.02%
2019/08/14	64	252.11	4	252.50	249.50	60	34,953	0.17%
2019/08/13	9	247.22	0	0.00	246.50	9	35,018	0.03%
2019/08/12	1	251.50	3	254.00	251.00	-2	35,277	-0.01%
2019/08/08	1	250.50	4	251.25	253.50	-3	35,408	-0.01%
2019/08/07	1	247.00	1	248.00	248.00	0	35,527	0.00%
2019/08/06	10	242.80	3	243.50	248.50	7	35,787	0.02%
2019/08/05	10	247.65	9	248.72	246.50	1	35,281	0.00%
2019/08/02	10	251.50	1	252.00	251.50	9	34,733	0.03%
2019/08/01	9	256.33	0	0.00	256.50	9	34,392	0.03%
2019/07/31	0	0.00	10	259.25	259.50	-10	34,318	-0.03%
2019/07/30	1	261.00	5	260.00	260.00	-4	34,219	-0.01%
2019/07/26	5	261.20	2	262.50	261.00	3	34,594	0.01%
2019/07/25	5.1	263.02	0	0.00	265.00	5.1	34,705	0.01%
2019/07/24	0	0.00	1	264.00	265.00	-1	34,761	0.00%
2019/07/23	1	263.50	4	265.50	264.00	-3	34,884	-0.01%
2019/07/22	3	262.83	1	264.00	264.00	2	35,188	0.01%
2019/07/19	15	260.20	12	260.13	259.00	3	35,203	0.01%
2019/07/18	0	254.00	2	254.00	254.00	-2	34,649	-0.01%
2019/07/17	4	252.25	0	0.00	252.00	4	34,724	0.01%
2019/07/15	0	0.00	1	253.50	254.50	-1	35,101	0.00%
2019/07/12	1	252.00	2	251.00	250.50	-1	35,239	0.00%
2019/07/11	2	249.50	6	249.67	250.00	-4	35,478	-0.01%
2019/07/10	1	244.50	0	0.00	247.00	1	35,287	0.00%
2019/07/09	2	241.00	0	0.00	242.00	2	35,176	0.01%
2019/07/08	4	241.50	0	0.00	242.50	4	35,128	0.01%
2019/07/03	13	242.77	12	242.92	242.50	1	35,211	0.00%
2019/07/02	0	0.00	5	248.50	249.00	-5	35,473	-0.01%
2019/07/01	0	0.00	13	247.81	248.50	-13	35,486	-0.04%
2019/06/28	7	239.07	6	240.00	239.00	1	34,784	0.00%
2019/06/27	0	0.00	5	239.90	240.50	-5	34,940	-0.01%
2019/06/26	20	234.73	11	235.50	234.50	9	34,710	0.03%
2019/06/25	16	239.19	12	239.00	238.50	4	34,483	0.01%
2019/06/24	15	241.07	8	242.31	241.00	7	34,384	0.02%
2019/06/21	1	247.50	12	247.63	248.50	-11	33,994	-0.03%
2019/06/20	2	244.00	3	245.00	245.00	-1	33,296	0.00%
2019/06/19	0	0.00	6	242.83	244.00	-6	33,047	-0.02%
2019/06/18	4	234.00	0	0.00	235.50	4	32,647	0.01%
2019/06/17	11	232.95	10	234.35	233.00	1	32,554	0.00%
2019/06/14	15	236.47	10	237.00	236.00	5	31,946	0.02%
2019/06/13	3	241.00	0	0.00	240.00	3	31,861	0.01%
2019/06/12	0	0.00	2	245.50	246.00	-2	31,873	-0.01%
2019/06/11	0	0.00	12	243.08	244.50	-12	31,664	-0.04%
2019/06/10	1.3	237.64	3	237.00	240.00	-1.7	31,473	-0.01%
2019/06/06	19	231.29	16	232.56	232.00	3	31,277	0.01%
2019/06/05	3	235.00	3	236.00	235.00	0	31,087	0.00%
2019/06/04	12	233.25	8	234.50	233.00	4	30,971	0.01%
2019/06/03	1	238.00	6	236.58	238.00	-5	30,849	-0.02%
2019/05/31	1	234.50	1	237.00	235.50	0	30,672	0.00%
2019/05/30	10	230.50	5	232.00	231.00	5	30,282	0.02%
2019/05/29	24	228.83	17	229.50	229.50	7	30,468	0.02%
2019/05/28	12	230.50	15	231.23	230.50	-3	30,613	-0.01%
2019/05/27	12	231.92	8	232.00	231.00	4	29,435	0.01%
2019/05/24	12	232.79	9	233.44	233.00	3	29,245	0.01%
2019/05/23	22.1	230.71	4.4	231.73	230.00	17.7	29,012	0.06%
2019/05/22	1	237.00	7	239.36	238.00	-6	28,597	-0.02%
2019/05/21	18.4	234.14	4	235.50	234.00	14.4	28,528	0.05%
2019/05/20	4	240.00	1	239.50	238.00	3	27,471	0.01%
2019/05/17	19	246.21	1	242.50	241.50	18	27,101	0.07%
2019/05/16	9	247.17	0	0.00	247.00	9	26,831	0.03%
2019/05/14	13	248.35	1	245.00	248.50	12	26,593	0.05%
2019/05/13	4	251.88	4	252.88	250.50	0	26,332	0.00%
2019/05/06	4	258.75	0	0.00	259.00	4	28,085	0.01%
2019/05/03	3	263.00	3	262.33	265.00	0	27,979	0.00%
2019/04/29	2	259.25	0	0.00	259.50	2	27,717	0.01%
2019/04/26	5	260.70	0	0.00	260.00	5	28,026	0.02%
2019/04/25	2.1	267.50	0	0.00	267.50	2.1	27,587	0.01%
2019/04/24	1	269.50	0	0.00	269.00	1	27,530	0.00%
2019/04/23	3	267.83	2	266.75	268.00	1	27,738	0.00%
2019/04/22	4	265.50	1	266.00	266.00	3	27,610	0.01%
2019/04/19	17	265.76	2.5	268.30	264.50	14.5	27,662	0.05%
2019/04/18	0	0.00	6	264.75	264.50	-6	27,265	-0.02%
2019/04/17	0	0.00	5	261.60	261.50	-5	27,403	-0.02%
2019/04/16	6	255.67	0	0.00	257.00	6	27,151	0.02%
2019/04/12	1	251.50	0	0.00	252.00	1	28,226	0.00%
2019/04/11	7	252.43	0	0.00	252.00	7	28,568	0.02%
2019/04/10	6	252.92	1	254.50	254.00	5	28,702	0.02%
2019/04/08	3	252.00	0	0.00	253.00	3	28,748	0.01%
2019/04/03	2	246.50	1	247.50	246.50	1	28,270	0.00%
2019/04/02	7	246.43	25	246.70	246.00	-18	28,177	-0.06%
2019/04/01	2	245.50	1	249.50	245.50	1	28,159	0.00%
2019/03/28	1	241.00	0	0.00	242.00	1	27,912	0.00%
2019/03/26	0	0.00	2	242.00	244.00	-2	28,279	-0.01%
2019/03/25	10	242.20	0	0.00	241.50	10	28,450	0.04%
2019/03/22	0	0.00	1	247.00	248.50	-1	28,447	0.00%
2019/03/21	0	0.00	7	244.64	245.50	-7	28,709	-0.02%
2019/03/19	2	239.50	0	0.00	240.50	2	28,867	0.01%
2019/03/18	0	0.00	1	241.00	241.00	-1	29,082	0.00%
2019/03/15	0	0.00	1	239.00	239.00	-1	28,958	0.00%
2019/03/14	17	234.29	0	0.00	234.50	17	28,816	0.06%
2019/03/13	1	235.00	3	236.33	237.00	-2	29,199	-0.01%
2019/03/12	1	236.50	1	233.50	235.50	0	29,571	0.00%
2019/03/08	3	229.83	0	0.00	230.00	3	30,210	0.01%
2019/03/06	2	234.00	0	0.00	234.00	2	31,226	0.01%
2019/03/05	2	233.75	0	0.00	233.00	2	31,294	0.01%
2019/03/04	6	236.00	0	0.00	235.50	6	31,360	0.02%
2019/02/26	2	236.50	0	0.00	239.50	2	30,872	0.01%
2019/02/25	2	236.50	0	0.00	238.00	2	30,829	0.01%
2019/02/20	9	232.44	5	233.20	234.50	4	31,595	0.01%
2019/02/19	3	229.50	0	0.00	229.00	3	31,867	0.01%
2019/02/14	2	226.75	40	228.13	227.00	-38	32,239	-0.12%
2019/02/13	2	228.75	30	229.35	229.00	-28	32,233	-0.09%
2019/02/12	0	0.00	10	230.00	230.00	-10	32,143	-0.03%
2019/02/11	0	0.00	5.1	228.37	228.00	-5.1	32,066	-0.02%
2019/01/29	5.2	222.51	0	0.00	222.50	5.2	31,098	0.02%
2019/01/25	4	226.50	0	0.00	226.00	4	30,916	0.01%
2019/01/23	0	0.00	4	220.88	220.50	-4	31,354	-0.01%
2019/01/22	0	0.00	1	223.00	223.00	-1	31,557	0.00%
2019/01/18	1	218.50	4.1	219.62	218.50	-3.1	31,533	-0.01%
2019/01/16	0	0.00	1	219.00	217.50	-1	32,350	0.00%
2019/01/15	1	217.50	4	220.38	221.00	-3	32,413	-0.01%
2019/01/11	0	0.00	3	219.83	220.50	-3	32,432	-0.01%
2019/01/09	0	0.00	3	214.67	215.50	-3	32,755	-0.01%
2019/01/08	0	0.00	3	211.00	211.00	-3	32,614	-0.01%
2019/01/07	0	0.00	6	212.58	213.00	-6	32,940	-0.02%
2019/01/04	15	208.47	0	0.00	208.00	15	33,136	0.05%
2019/01/03	3	215.00	1	214.50	215.50	2	33,613	0.01%
2019/01/02	7	219.86	0	0.00	219.50	7	33,526	0.02%
2018/12/28	0	0.00	19	224.39	225.50	-19	33,826	-0.06%
2018/12/26	1	216.50	0	0.00	216.50	1	34,253	0.00%
2018/12/25	0	0.00	1	217.00	217.50	-1	34,399	0.00%
2018/12/24	14	220.54	0	0.00	220.00	14	34,716	0.04%
2018/12/22	5	221.50	0	0.00	221.50	5	34,704	0.01%
2018/12/20	1	222.00	0	0.00	221.00	1	35,193	0.00%
2018/12/18	6	221.42	4	221.00	222.50	2	35,038	0.01%
2018/12/17	0	0.00	3	223.67	223.50	-3	35,117	-0.01%
2018/12/14	4	220.88	0	0.00	222.50	4	35,295	0.01%
2018/12/12	0	0.00	1	225.50	226.50	-1	35,669	0.00%
2018/12/10	7	219.21	2	219.00	219.00	5	35,815	0.01%
2018/12/07	1	220.50	5	222.50	221.00	-4	36,117	-0.01%
2018/12/06	5	220.60	0	0.00	220.00	5	36,331	0.01%
2018/12/05	3	226.00	0	0.00	226.00	3	36,233	0.01%
2018/12/04	7	231.93	1	234.50	234.00	6	36,215	0.02%
2018/12/03	3	232.83	12	233.75	235.00	-9	36,196	-0.02%
2018/11/30	22	227.23	0	0.00	225.50	22	36,035	0.06%
2018/11/29	11	229.18	12	230.33	229.00	-1	35,850	0.00%
2018/11/28	8	223.56	0	0.00	226.50	8	35,682	0.02%
2018/11/26	0	0.00	6	223.08	223.00	-6	36,427	-0.02%
2018/11/23	3	217.00	1	219.50	218.50	2	36,731	0.01%
2018/11/22	4	219.00	2	221.50	219.00	2	37,430	0.01%
2018/11/21	14	215.14	10	218.00	219.00	4	37,676	0.01%
2018/11/20	4	218.63	0	0.00	218.00	4	37,341	0.01%
2018/11/19	1	223.50	1	221.50	222.00	0	36,906	0.00%
2018/11/16	22	228.00	22	225.98	226.00	0	36,377	0.00%
2018/11/14	2	230.25	0	0.00	228.50	2	35,673	0.01%
2018/11/13	5	225.90	0	0.00	227.50	5	35,623	0.01%
2018/11/12	0	0.00	3	234.00	231.50	-3	35,349	-0.01%
2018/11/09	26	231.96	21	231.00	231.00	5	35,281	0.01%
2018/11/06	21	234.86	25	234.42	234.50	-4	34,818	-0.01%
2018/11/05	22	233.41	21	234.50	235.00	1	34,578	0.00%
2018/11/02	1	234.00	7	234.57	236.50	-6	34,406	-0.02%
2018/11/01	0	0.00	3	235.00	235.50	-3	34,300	-0.01%
2018/10/31	2	231.50	3	229.67	234.00	-1	34,006	0.00%
2018/10/26	1	220.00	2	221.50	221.00	-1	33,434	0.00%
2018/10/25	20	219.98	6	220.50	219.50	14	33,290	0.04%
2018/10/24	9	229.33	3	230.50	229.50	6	32,503	0.02%
2018/10/23	9	230.44	6	231.00	230.00	3	32,145	0.01%
2018/10/22	2	235.25	1	237.00	237.00	1	32,051	0.00%
2018/10/19	17	233.97	10	234.95	236.00	7	32,078	0.02%
2018/10/18	8	236.63	6	237.50	236.50	2	31,964	0.01%
2018/10/17	4	239.75	6	242.00	238.50	-2	31,994	-0.01%
2018/10/16	2.1	230.81	9	235.11	237.00	-6.9	32,157	-0.02%
2018/10/15	13	230.73	8	232.25	230.50	5	33,254	0.02%
2018/10/12	16	231.78	14	233.79	237.00	2	33,283	0.01%
2018/10/11	24	230.25	10	230.45	227.50	14	33,261	0.04%
2018/10/09	3	244.00	9	244.83	244.00	-6	32,062	-0.02%
2018/10/08	31	243.87	0	0.00	243.50	31	31,849	0.10%
2018/10/05	8	249.38	4	249.63	250.00	4	31,508	0.01%
2018/10/04	1	255.50	0	0.00	254.00	1	31,236	0.00%
2018/10/03	0	0.00	1	259.50	260.00	-1	30,961	0.00%
2018/10/02	4.1	257.28	0	0.00	257.50	4.1	30,877	0.01%
2018/09/28	3	261.33	6	261.42	262.50	-3	31,075	-0.01%
2018/09/27	0	0.00	1	264.50	265.00	-1	30,719	0.00%
2018/09/26	0	263.00	0	0.00	263.50	0	30,334	0.00%
2018/09/25	1	262.50	0	0.00	263.50	1	30,398	0.00%
2018/09/20	2	258.00	0	0.00	260.00	2	30,582	0.01%
2018/09/19	1	258.00	3	259.00	258.00	-2	30,735	-0.01%
2018/09/18	3	255.00	0	0.00	254.50	3	30,430	0.01%
2018/09/17	7	258.50	0	0.00	258.00	7	30,582	0.02%
2018/09/14	4	259.00	1	261.00	261.00	3	30,987	0.01%
2018/09/13	1.1	254.60	0	0.00	255.00	1.1	31,093	0.00%
2018/09/12	1	258.50	1	258.50	260.50	0	31,010	0.00%
2018/09/11	1	262.00	5	260.90	260.00	-4	31,058	-0.01%
2018/09/10	0	0.00	17	265.00	264.50	-17	31,505	-0.05%
2018/09/05	6	263.00	0	0.00	264.00	6	31,614	0.02%
2018/08/31	11	255.45	0	0.00	256.00	11	31,124	0.04%
2018/08/30	3	263.00	12	263.75	263.50	-9	30,395	-0.03%
2018/08/29	2	257.50	3	257.50	259.00	-1	30,087	0.00%
2018/08/28	2	249.50	1	249.50	249.50	1	29,601	0.00%
2018/08/24	1	244.00	0	0.00	243.50	1	29,809	0.00%
2018/08/23	0	0.00	3	244.33	244.50	-3	31,180	-0.01%
2018/08/21	1	241.00	0	0.00	241.00	1	31,896	0.00%
2018/08/16	2	239.00	0	0.00	239.00	2	31,902	0.01%
2018/08/15	2	241.75	0	0.00	241.50	2	32,029	0.01%
2018/08/14	0	0.00	6	243.58	243.50	-6	32,095	-0.02%
2018/08/13	2	240.50	2	241.25	240.50	0	32,080	0.00%
2018/08/10	1	246.50	2	246.50	245.00	-1	32,252	0.00%
2018/08/09	0	0.00	2	247.75	247.00	-2	32,450	-0.01%
2018/08/08	5	247.00	1	247.50	247.50	4	32,444	0.01%
2018/08/06	0	0.00	1	244.50	245.50	-1	32,428	0.00%
2018/08/03	1	246.50	1	246.00	247.00	0	32,568	0.00%
2018/08/02	1	244.00	3	247.00	244.50	-2	32,607	-0.01%
2018/08/01	0	0.00	1	247.50	248.00	-1	32,821	0.00%
2018/07/31	1	244.50	0	0.00	246.00	1	32,997	0.00%
2018/07/30	0	244.50	1	245.00	245.50	-1	32,923	0.00%
2018/07/27	0	0.00	3	242.83	244.50	-3	33,017	-0.01%
2018/07/26	0	0.00	1	242.50	241.00	-1	33,123	0.00%
2018/07/25	0	0.00	1	240.50	240.50	-1	33,250	0.00%
2018/07/24	2	239.75	0	0.00	241.00	2	33,366	0.01%
2018/07/23	3	242.17	7	240.93	241.00	-4	33,482	-0.01%
2018/07/20	2	234.00	28	234.98	237.50	-26	33,414	-0.08%
2018/07/19	0	0.00	2	226.00	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	1	221.50	0	0.00	221.50	1	32,829	0.00%
2018/07/11	1	219.00	0	0.00	220.00	1	35,369	0.00%
2018/07/09	0	0.00	2	221.75	221.50	-2	35,335	-0.01%
2018/07/03	1	215.00	2	217.25	214.50	-1	35,262	0.00%
2018/07/02	2	218.00	1	214.50	214.00	1	35,380	0.00%
2018/06/29	2	215.75	1	216.00	216.50	1	35,116	0.00%
2018/06/27	3	213.17	0	0.00	213.00	3	34,197	0.01%
2018/06/26	2	215.00	0	0.00	214.50	2	34,118	0.01%
2018/06/25	6	219.42	0	0.00	218.00	6	33,893	0.02%
2018/06/22	4	226.88	2.5	227.60	227.50	1.5	33,591	0.00%
2018/06/21	0	0.00	0.5	227.00	226.50	-0.5	33,470	0.00%
2018/06/20	1	224.00	0	0.00	226.00	1	33,799	0.00%
2018/06/19	5	224.90	0	0.00	225.00	5	33,570	0.01%
2018/06/15	1	225.00	7	227.14	231.00	-6	33,033	-0.02%
2018/06/14	5	227.40	0	0.00	226.50	5	32,572	0.02%
2018/06/13	0	0.00	8	231.06	232.00	-8	32,313	-0.02%
2018/06/12	0	0.00	2	227.25	229.00	-2	32,759	-0.01%
2018/06/08	5	226.00	0	0.00	227.00	5	32,607	0.02%
2018/06/07	1	228.50	1	231.50	230.00	0	32,765	0.00%
2018/06/06	0	0.00	5	230.00	230.00	-5	32,750	-0.02%
2018/06/05	0	0.00	3	228.00	229.00	-3	32,574	-0.01%
2018/06/01	2	224.00	0	0.00	224.00	2	32,440	0.01%
2018/05/31	3	221.67	1	224.00	224.00	2	32,409	0.01%
2018/05/30	1	221.53	0	0.00	221.00	1	31,255	0.00%
2018/05/28	1	227.50	0	0.00	227.00	1	31,243	0.00%
2018/05/25	1	228.50	0	0.00	228.50	1	31,628	0.00%
2018/05/23	4	230.00	10	230.20	228.50	-6	32,176	-0.02%
2018/05/22	10	231.10	5	231.30	229.00	5	32,384	0.02%
2018/05/21	0	0.00	3	229.00	229.00	-3	33,201	-0.01%
2018/05/18	4	224.13	0	0.00	223.50	4	33,520	0.01%
2018/05/17	13	228.04	0	0.00	226.50	13	34,144	0.04%
2018/05/16	2	229.25	0	0.00	230.50	2	34,198	0.01%
2018/05/14	0	0.00	2	233.00	233.00	-2	36,592	-0.01%
2018/05/11	3	232.50	3	232.67	233.00	0	36,958	0.00%
2018/05/10	1	230.00	0	0.00	229.50	1	36,874	0.00%
2018/05/09	0	0.00	14	230.07	229.50	-14	36,923	-0.04%
2018/05/08	0	0.00	24	227.71	228.00	-24	37,064	-0.06%
2018/05/07	15	223.13	0	0.00	223.50	15	37,006	0.04%
2018/05/04	10	222.00	1	223.50	223.00	9	37,110	0.02%
2018/05/03	4	220.50	17	220.94	220.50	-13	37,294	-0.03%
2018/05/02	2	223.50	0	0.00	223.00	2	37,478	0.01%
2018/04/30	1	224.00	5	226.60	227.00	-4	37,532	-0.01%
2018/04/26	6	224.08	1	224.50	222.00	5	37,760	0.01%
2018/04/25	9	225.22	2	226.00	225.00	7	37,796	0.02%
2018/04/24	9	227.00	8	226.50	227.00	1	37,849	0.00%
2018/04/23	18.1	226.45	3	226.50	226.50	15.1	37,800	0.04%
2018/04/20	45	229.73	9.3	230.14	229.00	35.7	36,980	0.10%
2018/04/18	1	240.00	0	0.00	238.00	1	35,126	0.00%
2018/04/17	2	240.00	0	0.00	238.00	2	34,926	0.01%
2018/04/09	0	0.00	6	246.00	245.00	-6	34,854	-0.02%
2018/04/03	1	243.00	11	243.50	244.00	-10	34,577	-0.03%
2018/03/30	1	247.50	2	248.00	246.00	-1	34,655	0.00%
2018/03/29	2	244.25	0	0.00	244.00	2	34,601	0.01%
2018/03/26	1	242.50	0	0.00	243.50	1	33,692	0.00%
2018/03/23	3	245.17	0	0.00	245.00	3	33,514	0.01%
2018/03/22	1	250.00	0	0.00	251.50	1	33,070	0.00%
2018/03/21	0	0.00	1	251.50	252.50	-1	32,862	0.00%
2018/03/16	0	0.00	7	251.93	255.00	-7	32,954	-0.02%
2018/03/14	1	257.00	3	256.33	257.00	-2	32,291	-0.01%
2018/03/13	0	0.00	1	257.50	259.00	-1	32,532	0.00%
2018/03/12	0	0.00	8	252.25	254.00	-8	32,664	-0.02%
2018/03/09	1	250.00	2	250.50	250.50	-1	32,824	0.00%
2018/03/08	2	250.50	3	250.83	249.50	-1	32,997	0.00%
2018/03/07	2	246.75	2	247.75	247.00	0	33,036	0.00%
2018/03/06	1	247.00	2	249.50	250.00	-1	33,170	0.00%
2018/03/05	1	242.00	1	243.00	241.50	0	34,461	0.00%
2018/03/02	7	239.79	0	0.00	240.00	7	34,446	0.02%
2018/03/01	1	243.00	0	0.00	243.00	1	34,659	0.00%
2018/02/27	1	249.50	3	249.00	246.00	-2	34,534	-0.01%
2018/02/26	0	0.00	3	245.67	246.50	-3	34,040	-0.01%
2018/02/23	2	241.75	1	244.00	245.00	1	33,597	0.00%
2018/02/22	1	239.50	0	0.00	239.50	1	33,593	0.00%
2018/02/21	2	243.00	6	243.17	242.50	-4	33,281	-0.01%
2018/02/12	6	235.92	20	236.50	236.50	-14	32,361	-0.04%
2018/02/09	26	231.62	0	0.00	232.50	26	32,079	0.08%
2018/02/07	13	243.50	0	0.00	240.00	13	31,221	0.04%
2018/02/06	33	238.09	13	239.62	239.00	20	30,169	0.07%
2018/02/05	17	251.53	1	253.50	253.00	16	28,665	0.06%
2018/02/02	2	256.25	2	258.25	259.50	0	28,141	0.00%
2018/02/01	0	0.00	4	260.13	259.50	-4	28,051	-0.01%
2018/01/31	0	0.00	1	256.50	255.00	-1	27,779	0.00%
2018/01/30	2	254.50	0	0.00	253.00	2	27,379	0.01%
2018/01/29	2	257.00	2	259.00	258.50	0	27,115	0.00%
2018/01/26	2	254.50	1	256.50	255.00	1	26,890	0.00%
2018/01/25	9	260.11	43	260.66	258.00	-34	26,495	-0.13%
2018/01/24	3	259.17	5	257.00	258.00	-2	26,090	-0.01%
2018/01/23	0	0.00	11	265.05	266.00	-11	25,771	-0.04%
2018/01/22	0	0.00	1	261.50	261.50	-1	25,676	0.00%
2018/01/19	0	0.00	3	255.50	255.50	-3	25,252	-0.01%
2018/01/18	0	0.00	6	247.08	248.50	-6	24,628	-0.02%
2018/01/17	0	0.00	2	241.25	242.00	-2	24,080	-0.01%
2018/01/15	2	239.00	0	0.00	240.00	2	23,596	0.01%
2018/01/11	2	233.50	2	235.00	235.00	0	23,580	0.00%
2018/01/10	1	237.50	0	0.00	236.50	1	23,554	0.00%
2018/01/05	0	0.00	6	240.00	240.00	-6	23,517	-0.03%
2018/01/04	2	237.25	6	238.92	239.50	-4	23,848	-0.02%
2018/01/02	0	0.00	1	232.00	232.50	-1	24,194	0.00%