台積電 (2330)-凱基-敦北券商分點個股進出

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
795
漲跌
▲13
漲幅
+1.66%
成交量
26,726張
產業
上市半導體類股
9592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－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北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
2024/04/29	1.1	793.00	24.3	791.34	795.00	-23.2	42,697	-0.05%
2024/04/26	1.2	785.14	6.7	785.90	782.00	-5.5	43,335	-0.01%
2024/04/25	7.9	768.51	0.1	768.00	766.00	7.8	45,474	0.02%
2024/04/24	1.7	778.86	24.4	777.75	783.00	-22.7	45,451	-0.05%
2024/04/23	4.2	756.27	3.3	755.43	754.00	1	45,504	0.00%
2024/04/22	7.9	747.05	3.5	749.57	742.00	4.4	45,451	0.01%
2024/04/19	58	758.81	2.1	747.69	750.00	55.9	45,029	0.12%
2024/04/18	2.5	798.98	4.1	805.02	804.00	-1.5	43,123	0.00%
2024/04/17	1.5	802.90	4.5	801.55	804.00	-3	42,797	-0.01%
2024/04/16	14.2	790.14	0.4	788.00	788.00	13.7	42,440	0.03%
2024/04/15	4.3	807.99	2	807.03	806.00	2.3	41,990	0.01%
2024/04/12	8.1	823.10	1	818.04	818.00	7.1	41,638	0.02%
2024/04/11	0.2	819.12	1.6	818.89	820.00	-1.4	41,415	0.00%
2024/04/10	2	814.49	9.1	813.26	815.00	-7.1	41,251	-0.02%
2024/04/09	12.6	813.60	26.3	813.55	819.00	-13.7	41,412	-0.03%
2024/04/08	3.1	785.74	1.1	789.53	783.00	2	40,900	0.00%
2024/04/03	6.3	782.03	2.1	783.49	780.00	4.2	40,670	0.01%
2024/04/02	1	789.92	6.3	787.56	790.00	-5.3	40,580	-0.01%
2024/04/01	1	771.09	2.1	771.18	770.00	-1.1	40,503	0.00%
2024/03/29	1.1	775.89	0.2	774.94	779.00	0.9	40,421	0.00%
2024/03/28	2.2	771.17	0	773.00	769.00	2.2	40,274	0.01%
2024/03/27	0	781.50	1	781.00	779.00	-1	40,132	0.00%
2024/03/26	2.2	780.20	5.8	788.35	782.00	-3.6	40,235	-0.01%
2024/03/25	3	783.64	0.3	781.77	780.00	2.8	40,186	0.01%
2024/03/22	1.3	784.70	4.4	777.23	785.00	-3.1	40,326	-0.01%
2024/03/21	2.1	778.80	4.5	775.76	784.00	-2.4	40,250	-0.01%
2024/03/20	13.3	758.12	3.5	763.17	758.00	9.8	40,390	0.02%
2024/03/19	0.4	759.17	0.2	763.00	762.00	0.2	40,358	0.00%
2024/03/18	3.5	762.95	3.2	762.15	764.00	0.3	40,239	0.00%
2024/03/15	12.7	767.95	4	767.25	753.00	8.7	40,003	0.02%
2024/03/14	2.4	776.70	7.7	779.28	784.00	-5.4	39,238	-0.01%
2024/03/13	2.2	782.09	3.1	780.03	779.00	-0.9	39,097	0.00%
2024/03/12	10.5	767.56	4.4	760.86	770.00	6.1	38,832	0.02%
2024/03/11	14.4	767.26	4.2	763.23	766.00	10.1	38,223	0.03%
2024/03/08	14.2	786.36	7.6	783.98	784.00	6.6	37,515	0.02%
2024/03/07	9.7	762.63	10.3	764.31	760.00	-0.6	36,513	0.00%
2024/03/06	4.1	726.43	6.2	731.66	735.00	-2.1	35,786	-0.01%
2024/03/05	3	731.33	6.6	734.93	730.00	-3.6	35,845	-0.01%
2024/03/04	4.2	712.92	28.6	719.72	725.00	-24.4	35,187	-0.07%
2024/03/01	2.6	690.43	4	691.25	689.00	-1.4	34,147	0.00%
2024/02/29	0.7	692.08	12.1	689.00	690.00	-11.5	34,066	-0.03%
2024/02/27	0.2	693.72	1	700.00	698.00	-0.8	33,328	0.00%
2024/02/26	1.2	698.81	1	697.00	698.00	0.2	33,020	0.00%
2024/02/23	5.3	698.95	5.5	700.88	697.00	-0.2	32,906	0.00%
2024/02/22	1.5	689.28	1.3	691.04	692.00	0.1	32,731	0.00%
2024/02/21	3.5	680.46	0	0.00	681.00	3.5	32,546	0.01%
2024/02/20	3.4	683.57	0.2	683.51	687.00	3.2	32,404	0.01%
2024/02/19	3	679.98	1	680.00	678.00	2	32,373	0.01%
2024/02/16	9.4	686.50	2.5	690.38	683.00	6.9	32,637	0.02%
2024/02/15	19.4	698.50	29.3	699.80	697.00	-9.9	32,260	-0.03%
2024/02/05	2	642.48	4.6	644.35	646.00	-2.6	31,111	-0.01%
2024/02/02	2	632.46	1.2	634.38	635.00	0.8	30,594	0.00%
2024/02/01	3.8	622.30	1	623.00	628.00	2.8	30,374	0.01%
2024/01/31	10.6	630.61	3	630.33	628.00	7.6	29,881	0.03%
2024/01/30	2.1	643.00	0.1	646.17	642.00	2	29,440	0.01%
2024/01/29	0.3	644.80	8.3	645.84	648.00	-8.1	29,324	-0.03%
2024/01/26	0	0.00	15.2	643.90	644.00	-15.2	29,119	-0.05%
2024/01/25	2	638.93	18.8	639.36	642.00	-16.8	28,924	-0.06%
2024/01/24	0.6	627.51	2.1	628.46	627.00	-1.6	28,285	-0.01%
2024/01/23	0.1	626.00	4.1	627.95	628.00	-4	28,269	-0.01%
2024/01/22	3.7	626.95	7.5	626.64	626.00	-3.9	27,943	-0.01%
2024/01/19	4.4	620.74	56.4	621.36	626.00	-52	27,121	-0.19%
2024/01/18	0	0.00	15	587.70	588.00	-15	24,908	-0.06%
2024/01/17	1.1	580.19	2.3	582.21	581.00	-1.2	24,732	0.00%
2024/01/16	2.4	580.23	1	584.00	580.00	1.4	24,272	0.01%
2024/01/15	0.1	588.00	7.3	589.38	586.00	-7.2	24,197	-0.03%
2024/01/12	5.3	584.05	0	0.00	584.00	5.3	24,611	0.02%
2024/01/11	1.2	584.18	5.5	587.22	586.00	-4.3	24,717	-0.02%
2024/01/10	0	584.00	1.4	584.63	584.00	-1.3	24,757	-0.01%
2024/01/09	0	584.00	7.3	586.54	586.00	-7.3	24,846	-0.03%
2024/01/08	1	582.98	6.2	582.97	583.00	-5.2	24,802	-0.02%
2024/01/05	1.2	575.23	0	0.00	576.00	1.2	25,025	0.00%
2024/01/04	0.1	580.00	0.1	580.00	580.00	-0.1	25,291	0.00%
2024/01/03	4.5	578.93	0.3	581.19	578.00	4.2	25,813	0.02%
2024/01/02	0	0.00	0.4	590.05	593.00	-0.4	25,450	0.00%
2023/12/29	0	591.00	1.2	592.78	593.00	-1.2	25,432	0.00%
2023/12/28	0	591.00	3	591.22	593.00	-3	25,597	-0.01%
2023/12/27	1.2	591.42	4.3	588.42	592.00	-3.1	25,414	-0.01%
2023/12/26	0	0.00	3.1	585.25	586.00	-3.1	25,282	-0.01%
2023/12/25	1	584.00	0	583.00	581.00	1	25,343	0.00%
2023/12/22	0	0.00	1.3	580.76	582.00	-1.3	25,464	-0.01%
2023/12/21	5.1	576.52	0.3	577.67	577.00	4.8	25,591	0.02%
2023/12/20	0.1	585.00	1.3	584.92	585.00	-1.2	25,461	0.00%
2023/12/19	0	582.00	2.6	585.61	585.00	-2.5	25,310	-0.01%
2023/12/18	5	584.00	1.1	580.96	585.00	3.9	25,370	0.02%
2023/12/15	1.1	585.66	13.3	581.46	585.00	-12.2	25,345	-0.05%
2023/12/14	0	579.00	9.4	580.50	582.00	-9.4	24,755	-0.04%
2023/12/13	0	577.00	0	577.00	577.00	0	24,710	0.00%
2023/12/12	0	578.00	3.1	579.00	578.00	-3.1	25,035	-0.01%
2023/12/11	0.2	573.00	1.6	571.23	574.00	-1.4	24,831	-0.01%
2023/12/08	0.1	576.00	10.1	574.51	570.00	-10	24,645	-0.04%
2023/12/07	0	569.16	20	568.00	566.00	-20	24,353	-0.08%
2023/12/06	0	572.00	2	570.00	570.00	-2	24,250	-0.01%
2023/12/05	2.5	569.45	0.1	569.00	570.00	2.4	24,146	0.01%
2023/12/04	1.4	573.44	0.5	574.00	574.00	0.9	24,120	0.00%
2023/12/01	0	0.00	0.2	577.62	579.00	-0.2	23,907	0.00%
2023/11/30	1	571.05	6	571.00	577.00	-5	23,643	-0.02%
2023/11/29	2.5	575.69	2.1	572.76	574.00	0.4	23,015	0.00%
2023/11/28	0.1	574.00	0	575.00	575.00	0.1	22,828	0.00%
2023/11/27	3.2	570.61	1.7	570.00	568.00	1.5	23,063	0.01%
2023/11/24	3.1	574.68	0.1	575.00	575.00	3	23,006	0.01%
2023/11/23	21.2	574.07	0.1	576.00	578.00	21.1	23,014	0.09%
2023/11/22	1.3	575.28	0.2	575.00	577.00	1.1	22,923	0.00%
2023/11/21	0	583.00	3.8	583.90	585.00	-3.8	22,959	-0.02%
2023/11/20	0.4	576.75	1.5	576.67	577.00	-1.1	22,748	0.00%
2023/11/17	4.4	581.18	3.8	579.62	580.00	0.6	22,725	0.00%
2023/11/16	0.2	580.50	4.1	580.79	583.00	-3.9	22,602	-0.02%
2023/11/15	0	579.23	14.9	581.04	581.00	-14.9	22,408	-0.07%
2023/11/14	0.1	571.11	6.2	574.77	572.00	-6.1	21,864	-0.03%
2023/11/13	18.2	578.08	17.6	572.83	571.00	0.6	21,885	0.00%
2023/11/10	1.2	556.50	2.1	556.17	557.00	-0.9	21,625	0.00%
2023/11/09	0.1	554.82	5.7	556.63	557.00	-5.6	21,644	-0.03%
2023/11/08	0	554.00	3.3	555.52	556.00	-3.3	21,773	-0.01%
2023/11/07	4.3	553.72	1.2	554.80	555.00	3.2	21,811	0.01%
2023/11/06	0.4	553.80	7.8	554.15	550.00	-7.5	21,863	-0.03%
2023/11/03	2	547.00	4.6	546.67	549.00	-2.6	21,616	-0.01%
2023/11/02	0.5	541.80	13.1	542.27	547.00	-12.6	21,676	-0.06%
2023/11/01	1.1	529.13	0	0.00	528.00	1.1	21,426	0.01%
2023/10/31	1.6	530.90	1.8	530.28	529.00	-0.2	21,637	0.00%
2023/10/30	3.1	531.96	1	533.00	532.00	2.1	21,635	0.01%
2023/10/27	0.4	533.00	0.1	534.00	533.00	0.3	21,549	0.00%
2023/10/26	12.9	531.33	0	0.00	531.00	12.9	21,691	0.06%
2023/10/25	0	545.00	2.2	548.84	544.00	-2.2	21,530	-0.01%
2023/10/24	1.5	542.57	0.5	542.40	544.00	1	21,458	0.00%
2023/10/23	3.7	544.91	0	0.00	544.00	3.7	21,430	0.02%
2023/10/20	3.2	548.90	156.6	549.57	556.00	-153.4	21,377	-0.72%	大賣/鉅額交易
2023/10/19	0.2	544.60	3.1	544.70	546.00	-2.9	21,032	-0.01%
2023/10/18	2.2	541.16	5	544.60	540.00	-2.8	21,428	-0.01%
2023/10/17	0	549.00	6.7	551.48	551.00	-6.7	21,240	-0.03%
2023/10/16	3	543.66	0.1	544.00	545.00	3	21,309	0.01%
2023/10/13	0	550.00	7.8	551.79	553.00	-7.8	21,326	-0.04%
2023/10/12	2.3	549.73	13	548.92	550.00	-10.7	21,037	-0.05%
2023/10/11	50.4	542.20	8.9	542.12	544.00	41.4	20,854	0.20%
2023/10/06	10.1	530.99	0.3	530.93	532.00	9.8	20,500	0.05%
2023/10/05	0.4	528.00	3.4	528.51	528.00	-3.1	20,505	-0.01%
2023/10/04	9	520.45	0	0.00	520.00	9	20,386	0.04%
2023/10/03	0.2	531.14	0	530.00	529.00	0.1	20,221	0.00%
2023/10/02	1.6	530.91	3.3	532.02	533.00	-1.7	20,293	-0.01%
2023/09/28	1.7	522.14	0.1	525.00	523.00	1.6	20,345	0.01%
2023/09/27	0.7	521.44	0.5	521.18	522.00	0.2	20,265	0.00%
2023/09/26	4.3	520.52	0	0.00	519.00	4.3	20,271	0.02%
2023/09/25	3.5	524.35	2.1	525.01	525.00	1.5	20,079	0.01%
2023/09/22	16.7	522.92	0.3	524.00	522.00	16.4	20,171	0.08%
2023/09/21	10.2	527.46	0.2	532.00	527.00	10	19,970	0.05%
2023/09/20	18.7	535.87	0	0.00	535.00	18.7	19,742	0.09%
2023/09/19	10.5	539.56	1	539.00	538.00	9.5	19,690	0.05%
2023/09/18	20.9	546.16	0.1	543.00	540.00	20.7	19,827	0.10%
2023/09/15	12.2	549.67	2.5	557.02	558.00	9.7	19,578	0.05%
2023/09/14	30	548.67	8	549.62	550.00	22	19,139	0.11%
2023/09/13	1.1	544.85	0	543.00	541.00	1	19,092	0.01%
2023/09/12	22.7	542.49	1	540.05	544.00	21.7	19,458	0.11%
2023/09/11	1.3	537.26	0	539.00	536.00	1.3	19,647	0.01%
2023/09/08	3.2	539.04	0.2	539.50	539.00	3	19,796	0.01%
2023/09/07	10.9	543.54	0.1	545.00	542.00	10.8	20,476	0.05%
2023/09/06	0.3	551.45	0	552.00	550.00	0.3	20,571	0.00%
2023/09/05	1	551.03	1	551.00	552.00	0	20,653	0.00%
2023/09/04	0	550.00	0.1	555.00	557.00	-0.1	20,834	0.00%
2023/09/01	0.3	550.00	0	0.00	548.00	0.3	21,135	0.00%
2023/08/31	0.2	550.05	0	0.00	549.00	0.2	21,244	0.00%
2023/08/30	0	555.00	1.2	557.85	555.00	-1.2	20,850	-0.01%
2023/08/29	0.1	550.00	0	0.00	552.00	0.1	21,101	0.00%
2023/08/28	1.3	550.92	0	550.00	549.00	1.2	21,334	0.01%
2023/08/25	3.8	549.68	0	0.00	546.00	3.8	22,536	0.02%
2023/08/24	1	562.99	5.1	560.44	564.00	-4.1	22,803	-0.02%
2023/08/23	1	550.00	1.1	547.24	552.00	-0.1	23,325	0.00%
2023/08/22	1	541.02	5.5	540.09	541.00	-4.4	24,576	-0.02%
2023/08/21	1.5	535.62	4	542.22	537.00	-2.6	25,396	-0.01%
2023/08/18	0.2	541.00	0.2	543.00	539.00	0	25,437	0.00%
2023/08/17	2.7	541.89	1	539.00	544.00	1.7	25,471	0.01%
2023/08/16	8	539.04	0.1	539.94	542.00	7.9	25,376	0.03%
2023/08/15	0.2	542.33	0	0.00	542.00	0.2	25,440	0.00%
2023/08/14	2.6	540.13	5.2	539.11	541.00	-2.6	25,923	-0.01%
2023/08/11	5.8	552.28	1	551.00	546.00	4.8	26,265	0.02%
2023/08/10	0.2	552.59	0	0.00	551.00	0.2	26,324	0.00%
2023/08/09	0	555.00	0	0.00	554.00	0	26,248	0.00%
2023/08/08	0.8	553.97	0	0.00	552.00	0.8	26,315	0.00%
2023/08/07	0.3	559.77	0	0.00	558.00	0.3	26,222	0.00%
2023/08/04	4.8	554.46	2	554.00	554.00	2.8	26,296	0.01%
2023/08/02	2.4	563.09	0	0.00	561.00	2.4	26,129	0.01%
2023/08/01	0.8	566.12	1.4	565.43	567.00	-0.6	25,890	0.00%
2023/07/31	4	564.74	2	562.50	565.00	2	25,744	0.01%
2023/07/28	1.3	566.85	0.1	569.72	567.00	1.2	25,560	0.00%
2023/07/27	0.2	568.05	0.6	569.00	569.00	-0.4	25,440	0.00%
2023/07/26	0.3	566.89	1.4	565.71	566.00	-1.1	25,492	0.00%
2023/07/25	1.2	564.43	8	565.56	569.00	-6.7	25,684	-0.03%
2023/07/24	3.5	558.99	4.8	559.13	558.00	-1.2	25,850	0.00%
2023/07/21	8.1	559.88	3.2	560.64	560.00	4.9	25,950	0.02%
2023/07/20	1.4	580.23	0.8	580.50	579.00	0.6	25,786	0.00%
2023/07/19	1.3	580.16	2.2	584.73	581.00	-1	25,816	0.00%
2023/07/18	3	584.26	4	585.50	581.00	-1	25,858	0.00%
2023/07/17	2.3	587.96	1	590.95	591.00	1.3	25,796	0.01%
2023/07/14	1.3	588.16	6.4	589.41	591.00	-5.1	25,918	-0.02%
2023/07/13	0.1	585.40	7.6	588.78	585.00	-7.5	25,786	-0.03%
2023/07/12	0	574.00	3.2	575.00	578.00	-3.2	25,606	-0.01%
2023/07/11	0	573.00	1.1	574.00	577.00	-1	25,648	0.00%
2023/07/10	1	565.04	2.3	571.74	565.00	-1.3	25,775	0.00%
2023/07/07	0.5	568.73	0.3	568.94	565.00	0.1	25,865	0.00%
2023/07/06	5.6	571.02	0	0.00	565.00	5.6	25,930	0.02%
2023/07/05	3.1	579.68	0	581.00	582.00	3.1	25,578	0.01%
2023/07/04	0	582.00	0.4	581.85	585.00	-0.3	25,472	0.00%
2023/07/03	0	0.00	1.6	578.75	579.00	-1.6	25,609	-0.01%
2023/06/30	0	0.00	1.5	571.10	576.00	-1.5	25,755	-0.01%
2023/06/29	0.2	575.60	0.5	578.20	573.00	-0.4	25,697	0.00%
2023/06/28	1.1	572.27	0.2	572.50	574.00	0.9	25,703	0.00%
2023/06/27	0	572.79	0	573.00	572.00	0	25,687	0.00%
2023/06/26	0.1	576.00	0.5	576.00	574.00	-0.4	25,597	0.00%
2023/06/21	3.1	578.39	0.2	580.25	581.00	2.9	25,510	0.01%
2023/06/20	0.7	580.77	0	582.97	583.00	0.6	25,594	0.00%
2023/06/19	1.1	583.09	0.6	583.33	583.00	0.5	26,029	0.00%
2023/06/16	4.5	585.68	1	587.00	589.00	3.4	26,095	0.01%
2023/06/15	1.1	590.74	4.9	591.68	591.00	-3.8	25,657	-0.01%
2023/06/14	2.2	588.93	1.2	589.87	590.00	1	25,753	0.00%
2023/06/13	2.1	591.00	39.9	591.11	593.00	-37.8	25,726	-0.15%
2023/06/12	1	573.95	9.2	573.03	574.00	-8.1	25,178	-0.03%
2023/06/09	2	563.95	2	564.64	565.00	0	25,079	0.00%
2023/06/08	2.2	560.10	1.1	564.36	559.00	1.1	25,120	0.00%
2023/06/07	0.1	566.00	9.3	566.71	568.00	-9.2	25,136	-0.04%
2023/06/06	0	558.71	0.1	559.50	560.00	-0.1	25,036	0.00%
2023/06/05	1	557.00	0.4	556.62	555.00	0.7	25,107	0.00%
2023/06/02	0.1	560.00	7.4	561.22	562.00	-7.4	25,241	-0.03%
2023/06/01	2.2	551.15	2.2	551.05	551.00	0	25,103	0.00%
2023/05/31	4.4	558.82	0.3	556.23	558.00	4.1	25,083	0.02%
2023/05/30	1	566.90	5.6	564.49	566.00	-4.5	24,007	-0.02%
2023/05/29	1.2	569.76	9.3	569.98	568.00	-8	23,997	-0.03%
2023/05/26	7	565.00	40	566.01	566.00	-33	23,782	-0.14%
2023/05/25	1.2	537.57	14.2	540.92	543.00	-13	22,609	-0.06%
2023/05/24	1.1	526.02	0.3	525.64	525.00	0.8	21,955	0.00%
2023/05/23	2.1	528.95	1.1	528.90	530.00	1	21,862	0.00%
2023/05/22	1	531.95	3.6	530.77	531.00	-2.5	21,870	-0.01%
2023/05/19	1.1	530.93	17.7	530.46	532.00	-16.7	22,050	-0.08%
2023/05/18	3	531.64	16.7	529.71	530.00	-13.7	22,015	-0.06%
2023/05/17	3	517.68	10.8	516.70	519.00	-7.8	22,326	-0.03%
2023/05/16	0	505.00	3.2	504.05	505.00	-3.1	22,000	-0.01%
2023/05/15	0.1	497.19	2	497.00	495.50	-1.9	22,027	-0.01%
2023/05/12	3.2	500.39	0	0.00	496.00	3.2	22,278	0.01%
2023/05/11	3.2	500.39	0	0.00	499.00	3.2	22,285	0.01%
2023/05/10	0.2	502.13	0	0.00	503.00	0.2	22,646	0.00%
2023/05/09	0	508.00	1.2	507.90	510.00	-1.1	22,723	0.00%
2023/05/08	2.1	503.01	2.1	504.01	504.00	0.1	22,966	0.00%
2023/05/05	0.1	500.00	1	500.00	500.00	-0.9	23,305	0.00%
2023/05/04	1	496.60	0.3	499.50	498.00	0.7	23,897	0.00%
2023/05/03	1.3	497.89	16.1	497.47	496.00	-14.8	24,239	-0.06%
2023/05/02	0.1	499.54	0	0.00	501.00	0.1	25,256	0.00%
2023/04/28	3.3	498.56	0.2	502.00	502.00	3.1	27,073	0.01%
2023/04/27	5.7	492.88	2	492.28	493.50	3.6	27,121	0.01%
2023/04/26	1.8	493.81	4.1	492.63	491.50	-2.3	27,201	-0.01%
2023/04/25	6	500.05	2.1	499.45	498.00	3.9	27,974	0.01%
2023/04/24	1.4	507.31	1.1	507.11	507.00	0.3	27,708	0.00%
2023/04/21	8.9	512.03	1	511.05	511.00	7.8	27,776	0.03%
2023/04/20	1.6	512.90	0.4	514.00	513.00	1.2	27,903	0.00%
2023/04/19	1.9	511.69	1	514.00	510.00	0.9	28,393	0.00%
2023/04/18	3.1	515.69	0	0.00	515.00	3.1	28,390	0.01%
2023/04/17	1	514.05	0	0.00	520.00	1	28,529	0.00%
2023/04/14	0.5	518.58	0	516.00	516.00	0.5	28,605	0.00%
2023/04/13	12.8	513.79	1.5	512.34	510.00	11.3	28,552	0.04%
2023/04/12	0.5	519.69	0	0.00	520.00	0.5	28,488	0.00%
2023/04/11	2.1	523.58	0	0.00	524.00	2.1	28,475	0.01%
2023/04/10	0	530.00	0.2	529.00	529.00	-0.2	28,640	0.00%
2023/04/07	0	530.00	0.1	531.00	531.00	-0.1	28,687	0.00%
2023/04/06	2	529.00	0.1	529.00	530.00	1.9	28,691	0.01%
2023/03/31	0.1	534.69	3.3	535.26	533.00	-3.2	28,682	-0.01%
2023/03/30	0	534.00	1.3	534.77	535.00	-1.3	28,524	0.00%
2023/03/29	0	528.26	3.2	529.63	530.00	-3.1	28,807	-0.01%
2023/03/28	1.2	525.32	0.5	525.00	525.00	0.8	29,037	0.00%
2023/03/27	0.1	533.40	2.7	533.73	531.00	-2.6	29,101	-0.01%
2023/03/24	0.1	536.33	4.8	537.02	539.00	-4.7	29,626	-0.02%
2023/03/23	0	536.00	2.7	533.65	538.00	-2.7	29,664	-0.01%
2023/03/22	1.5	528.00	8.4	529.83	533.00	-6.9	29,729	-0.02%
2023/03/21	0	514.00	0.1	514.00	517.00	0	29,578	0.00%
2023/03/20	0	512.56	1	513.00	512.00	-1	29,623	0.00%
2023/03/17	0	515.00	1.4	517.12	518.00	-1.4	29,857	0.00%
2023/03/16	1.2	507.81	0	0.00	505.00	1.2	29,759	0.00%
2023/03/15	1.1	511.16	0	0.00	511.00	1.1	30,002	0.00%
2023/03/14	4.2	510.07	0	0.00	510.00	4.2	30,291	0.01%
2023/03/13	0.2	511.11	0.4	515.80	516.00	-0.2	30,423	0.00%
2023/03/10	4.9	513.30	0.2	514.05	513.00	4.7	30,537	0.02%
2023/03/09	0.2	523.82	0.1	525.00	522.00	0.1	30,832	0.00%
2023/03/08	0.2	519.56	1.2	522.50	521.00	-1	31,424	0.00%
2023/03/07	0.1	523.33	1.2	520.45	524.00	-1.1	31,652	0.00%
2023/03/06	0	519.00	2.3	520.26	521.00	-2.3	31,886	-0.01%
2023/03/03	0.4	517.26	5	516.82	516.00	-4.7	32,186	-0.01%
2023/03/02	1	518.00	0	519.00	519.00	1	32,254	0.00%
2023/03/01	1.2	517.07	0.4	520.96	522.00	0.8	32,536	0.00%
2023/02/24	3.4	515.21	0.1	519.22	511.00	3.3	32,498	0.01%
2023/02/23	3.2	516.17	3	516.80	518.00	0.1	32,298	0.00%
2023/02/22	1.8	508.05	6	507.50	507.00	-4.2	32,473	-0.01%
2023/02/21	1.9	514.41	1.4	515.00	516.00	0.5	32,815	0.00%
2023/02/20	6.3	514.89	3.1	516.32	517.00	3.2	34,018	0.01%
2023/02/17	7.6	518.05	4.1	518.49	518.00	3.6	35,571	0.01%
2023/02/16	3.4	527.08	3.9	528.17	528.00	-0.5	36,136	0.00%
2023/02/15	13.6	525.84	7.2	526.24	525.00	6.5	36,969	0.02%
2023/02/14	0.1	544.00	1.5	544.90	545.00	-1.4	36,474	0.00%
2023/02/13	2.5	539.56	1.1	539.04	541.00	1.3	36,980	0.00%
2023/02/10	1.1	545.80	4.5	543.66	545.00	-3.5	37,131	-0.01%
2023/02/09	1.1	537.11	1.2	538.95	540.00	-0.1	37,247	0.00%
2023/02/08	3	539.98	11.4	538.28	540.00	-8.4	37,407	-0.02%
2023/02/07	1.7	524.88	0.5	526.98	523.00	1.2	37,484	0.00%
2023/02/06	6.8	528.90	3	529.00	526.00	3.8	37,468	0.01%
2023/02/03	1.1	539.84	11.6	540.08	542.00	-10.5	37,646	-0.03%
2023/02/02	4.2	539.93	6.6	539.52	540.00	-2.4	37,759	-0.01%
2023/02/01	6.1	528.77	1.5	528.00	530.00	4.6	37,711	0.01%
2023/01/31	7.7	529.02	7	526.00	522.00	0.7	37,910	0.00%
2023/01/30	1.6	535.57	30.6	539.67	543.00	-29	37,683	-0.08%
2023/01/17	0.3	501.32	6.3	501.94	503.00	-6	36,883	-0.02%
2023/01/16	2.2	504.84	13.9	504.42	505.00	-11.7	37,198	-0.03%
2023/01/13	4.1	504.24	27	502.42	500.00	-22.9	37,224	-0.06%
2023/01/12	2.1	486.22	5.5	486.34	486.50	-3.4	36,813	-0.01%
2023/01/11	1.2	482.64	4.6	483.95	484.50	-3.4	37,236	-0.01%
2023/01/10	0	484.25	5.3	484.49	486.00	-5.3	37,553	-0.01%
2023/01/09	0.1	474.55	19.6	473.93	481.00	-19.6	37,698	-0.05%
2023/01/06	0.2	457.91	1.3	458.60	458.50	-1.1	37,829	0.00%
2023/01/05	0.1	456.33	4.1	456.50	458.50	-4	38,114	-0.01%
2023/01/04	1.2	449.99	0	0.00	449.50	1.2	38,613	0.00%
2023/01/03	2.3	445.66	2.1	449.22	453.00	0.2	39,888	0.00%
2022/12/30	0.7	451.05	0.4	452.44	448.50	0.3	40,170	0.00%
2022/12/29	2.3	444.02	2	447.25	446.00	0.3	40,314	0.00%
2022/12/28	9.7	448.68	4.1	449.23	451.00	5.7	40,705	0.01%
2022/12/27	0.3	461.34	3	460.98	457.00	-2.7	40,835	-0.01%
2022/12/26	1.4	455.99	2	457.00	456.50	-0.6	41,264	0.00%
2022/12/23	12.7	456.46	5	455.20	455.00	7.7	41,920	0.02%
2022/12/22	0.7	467.99	9.1	465.19	468.00	-8.4	42,189	-0.02%
2022/12/21	11.7	459.52	11.2	460.02	459.00	0.5	42,527	0.00%
2022/12/20	9.4	461.48	8	458.16	457.50	1.3	42,340	0.00%
2022/12/19	0.6	467.86	1	466.00	466.50	-0.4	42,359	0.00%
2022/12/16	5.9	468.10	3	468.00	471.00	2.9	42,503	0.01%
2022/12/15	2.2	480.20	0.2	481.65	480.50	2	42,205	0.00%
2022/12/14	1.1	478.52	3.1	479.17	480.50	-2	42,204	0.00%
2022/12/13	1.3	474.81	0	0.00	471.50	1.3	42,024	0.00%
2022/12/12	5.3	476.06	3.1	475.52	475.00	2.2	41,755	0.01%
2022/12/09	2.2	478.91	2.2	481.62	481.50	-0.1	42,057	0.00%
2022/12/08	1.2	472.20	4	470.50	471.50	-2.8	42,010	-0.01%
2022/12/07	7.2	480.44	3.1	478.65	475.00	4.1	41,933	0.01%
2022/12/06	3.8	483.65	1	486.00	478.00	2.8	41,599	0.01%
2022/12/05	5.2	492.18	0	0.00	489.00	5.2	41,283	0.01%
2022/12/02	4.2	492.68	0	0.00	492.50	4.2	41,276	0.01%
2022/12/01	3	502.99	15.7	502.48	498.50	-12.6	41,382	-0.03%
2022/11/30	4.1	484.96	4.1	487.56	490.00	0	40,964	0.00%
2022/11/29	5.9	479.84	4.2	481.36	487.00	1.7	40,277	0.00%
2022/11/28	9.5	485.08	9	482.47	480.50	0.5	40,140	0.00%
2022/11/25	2.2	494.86	10.6	497.30	498.00	-8.4	40,144	-0.02%
2022/11/24	1.4	494.62	5.2	494.39	496.00	-3.8	40,134	-0.01%
2022/11/23	5.4	492.08	17.2	491.85	492.00	-11.8	40,081	-0.03%
2022/11/22	10.1	481.44	8.4	489.06	491.00	1.7	39,966	0.00%
2022/11/21	12	484.08	4.9	485.16	482.00	7.1	39,560	0.02%
2022/11/18	4.2	488.43	10.6	490.86	487.00	-6.4	39,221	-0.02%
2022/11/17	9.4	480.40	9.5	481.61	485.00	-0.1	38,864	0.00%
2022/11/16	24.6	486.21	31.6	489.82	487.00	-7	38,432	-0.02%
2022/11/15	19.7	479.37	35.1	478.61	480.00	-15.4	37,352	-0.04%
2022/11/14	12.3	445.20	4.9	447.81	445.00	7.4	35,699	0.02%
2022/11/11	1.2	438.89	13.3	439.82	441.50	-12.1	34,964	-0.03%
2022/11/10	4.3	408.19	1.5	408.97	407.50	2.8	34,084	0.01%
2022/11/09	10.2	406.23	16.1	410.81	417.00	-5.9	33,896	-0.02%
2022/11/08	1.4	395.37	7.6	398.01	399.00	-6.2	33,380	-0.02%
2022/11/07	0.5	391.59	8.3	390.15	390.00	-7.8	33,175	-0.02%
2022/11/04	5.4	381.19	4	380.38	382.00	1.4	32,981	0.00%
2022/11/03	9.8	385.07	0	385.00	384.00	9.8	32,855	0.03%
2022/11/02	2	392.02	12.3	390.90	395.00	-10.3	32,546	-0.03%
2022/11/01	1.2	389.02	3.2	390.51	391.50	-2	32,493	-0.01%
2022/10/31	1.3	385.89	3.2	388.28	390.00	-1.9	32,349	-0.01%
2022/10/28	3.6	378.80	3.1	381.02	379.50	0.5	32,143	0.00%
2022/10/27	2.3	386.00	5.3	386.38	385.50	-3	31,934	-0.01%
2022/10/26	4.4	376.14	4.4	375.28	376.00	0	31,837	0.00%
2022/10/25	13.2	376.88	4	376.00	371.00	9.2	31,259	0.03%
2022/10/24	9.6	390.83	5	390.20	387.00	4.6	30,471	0.02%
2022/10/21	6	390.83	5.2	392.71	389.50	0.8	30,258	0.00%
2022/10/20	13.5	388.55	12.3	388.73	397.50	1.2	29,946	0.00%
2022/10/19	9	398.63	2	397.50	395.50	7	29,365	0.02%
2022/10/18	1.1	404.04	1.3	405.87	407.00	-0.2	28,847	0.00%
2022/10/17	5	398.54	0.3	401.00	397.00	4.7	28,600	0.02%
2022/10/14	4	412.14	3.8	412.73	412.00	0.2	28,282	0.00%
2022/10/13	11.3	397.02	3.3	399.71	395.00	8.1	27,964	0.03%
2022/10/12	5.9	398.53	4	397.88	397.50	1.9	27,663	0.01%
2022/10/11	29.3	406.58	9.5	405.92	401.50	19.8	27,423	0.07%
2022/10/07	5	440.81	0	0.00	438.00	5	26,691	0.02%
2022/10/06	1.1	447.19	2.1	449.74	451.00	-1	26,693	0.00%
2022/10/05	6.2	447.62	11.9	445.70	445.00	-5.7	26,921	-0.02%
2022/10/04	1.2	428.93	3.2	428.84	429.00	-1.9	26,530	-0.01%
2022/10/03	7.1	418.64	4	419.38	417.00	3.1	26,223	0.01%
2022/09/30	12.5	424.99	5.1	425.71	422.00	7.5	26,254	0.03%
2022/09/29	7.4	435.01	8.3	439.08	435.00	-0.9	26,253	0.00%
2022/09/28	3.3	441.57	3	441.66	438.00	0.3	26,244	0.00%
2022/09/27	10.3	449.70	1.7	449.66	448.00	8.6	26,506	0.03%
2022/09/26	9.4	445.70	17.5	445.42	446.50	-8.1	26,962	-0.03%
2022/09/23	10.3	457.05	0	0.00	455.00	10.3	27,451	0.04%
2022/09/22	6.7	461.30	0	0.00	464.50	6.7	27,727	0.02%
2022/09/21	0.1	472.87	3.4	473.29	471.00	-3.3	27,741	-0.01%
2022/09/20	2.2	473.75	0.3	473.56	476.50	1.9	27,593	0.01%
2022/09/19	2.1	467.88	0	0.00	467.00	2.1	27,894	0.01%
2022/09/16	4.8	469.99	9	470.72	472.00	-4.2	28,073	-0.01%
2022/09/15	8.7	477.25	0.2	479.50	476.50	8.5	28,147	0.03%
2022/09/14	4.7	480.67	3	481.50	480.00	1.7	28,278	0.01%
2022/09/13	1	492.52	5	492.72	493.00	-3.9	28,455	-0.01%
2022/09/12	2.2	488.31	2.3	489.89	486.50	-0.1	28,749	0.00%
2022/09/08	4.8	473.27	0	475.23	475.00	4.8	29,113	0.02%
2022/09/07	12.2	475.01	6	476.58	472.50	6.2	29,096	0.02%
2022/09/06	1.3	489.29	1.1	487.70	489.00	0.2	29,112	0.00%
2022/09/05	0.7	486.31	1.3	487.22	486.00	-0.6	29,439	0.00%
2022/09/02	3.6	486.40	11	485.73	485.00	-7.4	29,720	-0.02%
2022/09/01	28.1	493.55	0	0.00	490.50	28.1	29,578	0.10%
2022/08/31	3	497.29	20.1	500.85	505.00	-17.1	29,198	-0.06%
2022/08/30	7	496.66	1	497.50	496.00	6	28,856	0.02%
2022/08/29	24.7	497.49	3	499.17	498.50	21.7	28,778	0.08%
2022/08/26	0	514.00	0.2	513.00	512.00	-0.1	28,629	0.00%
2022/08/25	0.1	509.83	3	507.00	508.00	-2.9	28,769	-0.01%
2022/08/24	1.1	503.13	0	0.00	503.00	1.1	29,098	0.00%
2022/08/23	6.8	503.45	0	0.00	504.00	6.8	30,061	0.02%
2022/08/22	2.3	511.59	1.1	511.07	510.00	1.3	30,315	0.00%
2022/08/19	3	518.33	0	0.00	519.00	3	30,432	0.01%
2022/08/18	1.2	519.25	0	520.00	520.00	1.2	30,670	0.00%
2022/08/17	10.1	526.29	2.3	524.86	527.00	7.8	30,742	0.03%
2022/08/16	0.1	523.71	2.1	524.50	525.00	-2	30,586	-0.01%
2022/08/15	1.1	521.97	9.3	522.11	523.00	-8.3	30,524	-0.03%
2022/08/12	12.1	516.99	15.1	515.01	517.00	-3	30,547	-0.01%
2022/08/11	10.1	512.49	3	512.00	514.00	7.1	30,704	0.02%
2022/08/10	9.3	500.83	0	502.00	500.00	9.3	30,818	0.03%
2022/08/09	0.1	510.11	1	509.00	510.00	-0.9	30,879	0.00%
2022/08/08	1	514.96	0.1	512.70	512.00	0.9	30,879	0.00%
2022/08/05	2	514.50	26.8	511.19	516.00	-24.8	31,041	-0.08%
2022/08/04	1.1	499.39	17.1	498.91	500.00	-15.9	31,033	-0.05%
2022/08/03	1	497.45	0.3	497.36	501.00	0.7	31,051	0.00%
2022/08/02	15.8	491.57	2.7	491.87	492.00	13.1	31,285	0.04%
2022/08/01	11.1	502.38	2.3	503.13	504.00	8.8	31,013	0.03%
2022/07/29	5	506.81	6.2	508.77	509.00	-1.2	31,151	0.00%
2022/07/28	2	504.97	11.4	505.03	501.00	-9.3	31,006	-0.03%
2022/07/27	2	495.77	6.2	500.90	502.00	-4.2	30,718	-0.01%
2022/07/26	0.4	494.12	3	495.17	495.00	-2.6	30,869	-0.01%
2022/07/25	2.1	499.78	1	499.51	499.50	1.1	31,179	0.00%
2022/07/22	2	501.51	15.1	504.59	503.00	-13	31,681	-0.04%
2022/07/21	5.3	495.89	9.4	496.86	501.00	-4.1	32,190	-0.01%
2022/07/20	5.2	500.58	3.7	498.92	495.00	1.5	32,415	0.00%
2022/07/19	3.1	489.20	8	488.01	491.00	-4.9	32,545	-0.02%
2022/07/18	12	494.74	5.3	492.30	495.50	6.7	32,701	0.02%
2022/07/15	17.7	483.05	12.9	483.89	492.50	4.8	32,356	0.01%
2022/07/14	3.2	472.34	2.2	472.52	475.00	1.1	31,952	0.00%
2022/07/13	3.2	471.35	12.3	470.28	470.50	-9.2	31,697	-0.03%
2022/07/12	1.3	454.75	4	454.00	449.50	-2.7	31,226	-0.01%
2022/07/11	5.2	462.93	4	464.00	462.00	1.2	31,311	0.00%
2022/07/08	4.4	466.81	8.5	465.79	467.00	-4.1	31,263	-0.01%
2022/07/07	8.2	452.61	13.5	455.42	457.50	-5.4	31,229	-0.02%
2022/07/06	5.6	442.72	5.2	442.48	435.50	0.4	30,937	0.00%
2022/07/05	10.8	437.27	7.1	440.50	446.00	3.7	30,873	0.01%
2022/07/04	5.4	442.82	6.1	445.19	440.00	-0.7	30,506	0.00%
2022/07/01	22.6	458.18	8.1	460.25	453.50	14.5	30,347	0.05%
2022/06/30	18.7	479.53	5.2	482.60	476.00	13.5	29,946	0.05%
2022/06/29	0.1	494.13	0	497.50	491.00	0.1	29,671	0.00%
2022/06/28	0	498.50	0	497.83	497.50	0	29,540	0.00%
2022/06/27	1.2	499.23	11	502.47	498.50	-9.8	29,972	-0.03%
2022/06/24	2.3	489.38	10.1	489.03	486.50	-7.8	29,589	-0.03%
2022/06/23	6.2	487.19	10.4	486.34	485.50	-4.2	29,563	-0.01%
2022/06/22	11.5	497.01	1.1	499.68	494.50	10.4	29,273	0.04%
2022/06/21	4.2	502.56	1	504.98	505.00	3.2	29,091	0.01%
2022/06/20	12.7	497.92	4	497.26	498.00	8.7	28,969	0.03%
2022/06/17	12.9	501.56	2	502.01	501.00	10.9	28,737	0.04%
2022/06/16	3.5	511.60	2	510.54	508.00	1.5	28,369	0.01%
2022/06/15	6.8	510.29	1	510.00	509.00	5.8	28,692	0.02%
2022/06/14	5.1	509.29	1.1	512.73	513.00	4	29,113	0.01%
2022/06/13	12.8	516.70	3.2	516.11	516.00	9.6	29,231	0.03%
2022/06/10	9.9	530.72	0	0.00	530.00	9.9	29,915	0.03%
2022/06/09	0.3	539.95	0	0.00	541.00	0.3	30,121	0.00%
2022/06/08	0.1	542.30	1	543.00	544.00	-0.9	30,495	0.00%
2022/06/07	4.4	534.76	0	0.00	535.00	4.4	30,939	0.01%
2022/06/06	1.2	540.33	1	543.00	540.00	0.2	31,482	0.00%
2022/06/02	1.6	543.10	1	543.00	540.00	0.6	32,503	0.00%
2022/06/01	5.7	550.51	1.2	551.72	549.00	4.5	33,586	0.01%
2022/05/31	0	543.00	0.6	553.59	560.00	-0.6	34,031	0.00%
2022/05/30	0.1	539.82	13.1	542.29	547.00	-13	33,392	-0.04%
2022/05/27	1.4	525.61	14.7	527.44	530.00	-13.3	33,493	-0.04%
2022/05/26	3.3	516.99	0	0.00	514.00	3.3	34,140	0.01%
2022/05/25	3.1	521.70	3	526.67	524.00	0.1	35,151	0.00%
2022/05/24	2.2	523.75	1	520.00	520.00	1.2	36,006	0.00%
2022/05/23	3	528.69	4	531.75	528.00	-1	36,242	0.00%
2022/05/20	0.1	529.78	1.1	528.94	530.00	-1	36,525	0.00%
2022/05/19	7.6	522.61	4	523.00	522.00	3.6	36,544	0.01%
2022/05/18	5.4	537.39	7.2	538.44	538.00	-1.8	36,409	-0.01%
2022/05/17	2.1	528.00	4.2	530.11	530.00	-2.1	36,201	-0.01%
2022/05/16	1	519.02	8.5	521.65	520.00	-7.5	36,213	-0.02%
2022/05/13	4.5	508.83	0.4	512.00	511.00	4.1	36,226	0.01%
2022/05/12	9.8	512.56	3	513.67	505.00	6.8	36,205	0.02%
2022/05/11	9.6	522.12	4	522.25	521.00	5.6	36,111	0.02%
2022/05/10	9.5	508.10	14.4	508.95	518.00	-4.9	36,236	-0.01%
2022/05/09	4	522.60	0	0.00	520.00	4	36,043	0.01%
2022/05/06	11.7	529.12	0	0.00	528.00	11.7	36,311	0.03%
2022/05/05	1.2	541.91	3.5	541.12	542.00	-2.3	36,719	-0.01%
2022/05/04	4.3	533.55	0	0.00	534.00	4.3	36,878	0.01%
2022/05/03	3.7	534.94	0.2	537.00	531.00	3.5	37,474	0.01%
2022/04/29	2.5	539.89	2.3	543.13	538.00	0.2	37,822	0.00%
2022/04/28	1.4	527.93	1.3	524.86	531.00	0.1	38,037	0.00%
2022/04/27	29.1	529.42	2	531.02	526.00	27	38,056	0.07%
2022/04/26	6.7	546.91	2.3	547.89	546.00	4.5	37,799	0.01%
2022/04/25	19.7	548.21	2.3	549.44	547.00	17.4	37,929	0.05%
2022/04/22	8.3	558.07	0	0.00	558.00	8.3	38,201	0.02%
2022/04/21	1.8	569.28	0	570.00	565.00	1.7	39,298	0.00%
2022/04/20	1.2	564.99	1.1	569.85	570.00	0.1	39,626	0.00%
2022/04/19	2.3	565.93	0.8	565.61	565.00	1.5	39,813	0.00%
2022/04/18	7.2	562.14	3.8	564.15	561.00	3.5	40,089	0.01%
2022/04/15	16.7	563.35	2	563.03	562.00	14.7	40,464	0.04%
2022/04/14	2.5	575.02	3.1	575.01	573.00	-0.6	40,632	0.00%
2022/04/13	1.3	574.88	6.2	571.16	573.00	-5	41,201	-0.01%
2022/04/12	6	558.37	9	559.44	557.00	-3	41,763	-0.01%
2022/04/11	16.7	560.97	1.2	561.62	558.00	15.5	42,575	0.04%
2022/04/08	5.7	567.88	0.1	570.00	567.00	5.6	43,114	0.01%
2022/04/07	8.5	570.74	0	572.00	566.00	8.5	42,975	0.02%
2022/04/06	7.1	577.95	0	580.00	578.00	7	42,670	0.02%
2022/04/01	13.8	585.74	1	585.00	589.00	12.8	42,608	0.03%
2022/03/31	1.3	596.01	2	597.00	597.00	-0.8	42,383	0.00%
2022/03/30	1.1	598.00	13.6	599.10	600.00	-12.5	42,190	-0.03%
2022/03/29	1.3	588.33	6.1	586.34	589.00	-4.7	41,780	-0.01%
2022/03/28	6.3	582.95	0	0.00	584.00	6.3	41,696	0.02%
2022/03/25	3.2	596.87	7.4	596.11	598.00	-4.2	41,541	-0.01%
2022/03/24	2.2	587.72	2	588.04	591.00	0.2	41,462	0.00%
2022/03/23	0.2	589.06	9.2	588.77	590.00	-9	41,530	-0.02%
2022/03/22	1.2	581.11	0.1	583.00	583.00	1.1	41,462	0.00%
2022/03/21	3.4	585.74	4.1	586.02	586.00	-0.7	41,489	0.00%
2022/03/18	0.3	580.85	1.2	579.54	581.00	-1	41,509	0.00%
2022/03/17	4.5	578.50	14	579.03	582.00	-9.6	41,034	-0.02%
2022/03/16	6.5	557.42	4	557.50	558.00	2.5	40,193	0.01%
2022/03/15	39.1	559.37	1	558.04	558.00	38.1	39,654	0.10%
2022/03/14	9.6	574.19	3	574.00	572.00	6.6	38,771	0.02%
2022/03/11	18.2	576.52	5	577.00	575.00	13.2	38,519	0.03%
2022/03/10	6	587.88	18.2	586.02	587.00	-12.2	38,267	-0.03%
2022/03/09	18.7	569.11	5	570.80	568.00	13.7	37,892	0.04%
2022/03/08	41.1	565.12	6.2	567.29	563.00	34.9	37,776	0.09%
2022/03/07	49.9	577.92	2	579.00	576.00	47.9	36,818	0.13%
2022/03/04	34.4	595.10	5.2	596.00	595.00	29.2	36,413	0.08%
2022/03/03	10.5	602.47	0	0.00	602.00	10.5	35,872	0.03%
2022/03/02	6.6	601.51	1.2	603.33	601.00	5.4	35,752	0.02%
2022/03/01	1.5	605.92	0.1	610.00	604.00	1.4	35,275	0.00%
2022/02/25	40.3	605.00	1.2	607.50	604.00	39.1	34,503	0.11%
2022/02/24	32	610.74	13	616.77	604.00	19	33,345	0.06%
2022/02/23	3.7	625.09	0	0.00	625.00	3.7	32,459	0.01%
2022/02/22	12.7	626.15	0.2	628.00	627.00	12.5	32,519	0.04%
2022/02/21	6.9	633.36	4	633.75	632.00	2.9	32,286	0.01%
2022/02/18	12.4	637.47	3.5	639.00	637.00	8.8	32,218	0.03%
2022/02/17	1.6	643.60	3	645.33	645.00	-1.4	32,220	0.00%
2022/02/16	3	644.52	14.1	643.93	646.00	-11.1	32,177	-0.03%
2022/02/15	8.9	634.37	0.2	635.00	633.00	8.8	32,021	0.03%
2022/02/14	5.5	637.33	0	640.00	637.00	5.5	31,963	0.02%
2022/02/11	0.1	647.94	7	646.98	650.00	-6.9	31,766	-0.02%
2022/02/10	0.2	644.83	6.7	644.60	649.00	-6.5	31,980	-0.02%
2022/02/09	6.9	631.76	1	636.00	633.00	5.9	31,733	0.02%
2022/02/08	8.1	630.14	6.5	641.92	628.00	1.6	31,787	0.00%
2022/02/07	6.7	633.74	3.6	638.89	635.00	3.1	31,425	0.01%
2022/01/26	11.3	638.07	3.1	637.90	636.00	8.2	30,649	0.03%
2022/01/25	12.7	640.89	0.6	641.17	641.00	12.1	30,403	0.04%
2022/01/24	4.2	644.53	12.6	644.88	653.00	-8.4	29,800	-0.03%
2022/01/21	6.5	642.34	1.1	643.55	641.00	5.4	29,444	0.02%
2022/01/20	8.7	649.39	2.1	653.19	651.00	6.6	28,894	0.02%
2022/01/19	11.4	655.05	3.3	654.98	654.00	8.1	28,369	0.03%
2022/01/18	10.6	673.83	4.1	670.93	662.00	6.6	28,030	0.02%
2022/01/17	2.8	681.48	6.7	682.71	683.00	-3.9	27,585	-0.01%
2022/01/14	20	668.79	31.6	667.60	672.00	-11.6	26,825	-0.04%
2022/01/13	2.3	657.59	7.3	658.58	661.00	-5	25,511	-0.02%
2022/01/12	1.2	656.50	9.1	656.88	660.00	-8	25,150	-0.03%
2022/01/11	1.2	643.07	14.4	646.42	651.00	-13.2	24,793	-0.05%
2022/01/10	9.1	628.17	4.5	635.57	643.00	4.7	24,559	0.02%
2022/01/07	14.4	635.51	70.4	639.35	634.00	-56	24,807	-0.23%
2022/01/06	13.7	641.11	4.8	642.55	644.00	8.9	24,402	0.04%
2022/01/05	16.7	651.35	24	655.26	650.00	-7.3	23,830	-0.03%
2022/01/04	5.5	649.88	35.5	651.50	656.00	-30	23,113	-0.13%
2022/01/03	4.5	621.87	32	627.61	631.00	-27.5	22,096	-0.12%
2021/12/30	0.8	615.39	4.6	617.70	615.00	-3.8	21,411	-0.02%
2021/12/29	0.1	615.25	14.7	616.08	616.00	-14.6	21,625	-0.07%
2021/12/28	4.1	614.95	13.9	614.34	615.00	-9.8	21,780	-0.04%
2021/12/27	4.1	609.67	2.6	608.34	606.00	1.5	21,565	0.01%
2021/12/24	0	604.00	0.1	605.00	604.00	-0.1	21,905	0.00%
2021/12/23	0	0.00	1.1	605.95	606.00	-1.1	22,229	0.00%
2021/12/22	1.1	598.11	0	0.00	600.00	1.1	22,772	0.00%
2021/12/21	6.4	596.28	4.1	598.49	597.00	2.3	22,887	0.01%
2021/12/20	2.1	598.59	1.2	598.56	598.00	0.9	22,928	0.00%
2021/12/17	1.1	600.24	1	602.00	607.00	0.1	22,850	0.00%
2021/12/16	0	602.44	0.6	602.19	605.00	-0.5	22,810	0.00%
2021/12/15	2	599.02	0.3	601.00	600.00	1.7	23,123	0.01%
2021/12/14	1.6	597.77	0.5	598.90	599.00	1.1	23,438	0.00%
2021/12/13	0.4	605.52	0.1	604.00	601.00	0.3	23,437	0.00%
2021/12/10	0.4	605.22	3	606.00	605.00	-2.6	23,532	-0.01%
2021/12/09	2	604.98	2	604.50	608.00	0	23,598	0.00%
2021/12/08	0	607.00	1.1	612.53	602.00	-1.1	23,667	0.00%
2021/12/07	1.5	599.21	0	0.00	607.00	1.5	23,591	0.01%
2021/12/06	2.3	602.14	0	0.00	600.00	2.3	23,593	0.01%
2021/12/03	2.1	609.96	0	610.00	608.00	2.1	23,830	0.01%
2021/12/02	2.1	612.98	13	611.95	615.00	-11	23,887	-0.05%
2021/12/01	0	599.78	1.5	598.98	600.00	-1.5	24,062	-0.01%
2021/11/30	7.1	594.99	0	0.00	596.00	7.1	24,563	0.03%
2021/11/29	0.1	594.67	1	592.00	593.00	-0.9	23,931	0.00%
2021/11/26	8.9	595.57	5.2	598.67	596.00	3.7	24,042	0.02%
2021/11/25	1.4	602.40	0	603.00	603.00	1.4	24,477	0.01%
2021/11/24	7.9	603.90	0.1	606.00	603.00	7.8	24,888	0.03%
2021/11/23	1.5	611.81	1.1	612.13	612.00	0.3	24,999	0.00%
2021/11/22	1.4	616.40	3	615.33	615.00	-1.6	25,405	-0.01%
2021/11/19	3.2	617.61	17.1	619.22	618.00	-13.9	25,525	-0.05%
2021/11/18	0	608.18	3.9	610.25	613.00	-3.8	25,347	-0.02%
2021/11/17	1	610.00	0.4	610.00	610.00	0.6	25,574	0.00%
2021/11/16	0	608.00	0.6	609.55	610.00	-0.5	26,005	0.00%
2021/11/15	0	608.00	6.5	608.93	608.00	-6.5	26,303	-0.02%
2021/11/12	0.2	605.00	1	610.00	604.00	-0.8	26,772	0.00%
2021/11/11	0.1	604.38	0.1	605.00	606.00	0	27,033	0.00%
2021/11/10	0.1	609.00	1.5	611.12	612.00	-1.5	27,047	-0.01%
2021/11/09	0	611.00	31	612.41	611.00	-31	27,155	-0.11%
2021/11/08	0.6	599.94	6.6	601.06	602.00	-6	26,754	-0.02%
2021/11/05	2	600.00	8.8	598.10	600.00	-6.8	26,758	-0.03%
2021/11/04	2.2	586.27	2.1	585.33	587.00	0.1	26,490	0.00%
2021/11/03	1	593.00	1.1	595.73	592.00	-0.1	26,481	0.00%
2021/11/02	0	591.00	0.3	590.33	592.00	-0.3	26,538	0.00%
2021/11/01	0.3	590.12	1.6	591.63	590.00	-1.4	26,537	-0.01%
2021/10/29	3.9	590.75	0.3	591.03	590.00	3.6	26,607	0.01%
2021/10/28	1.5	593.73	0.3	595.00	595.00	1.2	26,557	0.00%
2021/10/27	0	595.00	3.4	596.06	599.00	-3.4	26,672	-0.01%
2021/10/26	0.1	597.11	2.1	598.75	599.00	-2	26,739	-0.01%
2021/10/25	2.3	592.98	0.1	594.00	593.00	2.2	26,792	0.01%
2021/10/22	1.5	596.18	5	599.99	600.00	-3.5	27,115	-0.01%
2021/10/21	1.1	595.29	2.1	599.54	596.00	-1	27,178	0.00%
2021/10/20	0	598.00	3.2	602.00	598.00	-3.2	27,268	-0.01%
2021/10/19	2.6	597.77	4.2	597.82	600.00	-1.7	27,250	-0.01%
2021/10/18	0.7	594.97	8.2	598.90	590.00	-7.5	27,394	-0.03%
2021/10/15	5.4	592.44	20.4	595.37	600.00	-14.9	27,505	-0.05%
2021/10/14	1.1	575.09	1	574.00	573.00	0.1	26,875	0.00%
2021/10/13	4	571.33	0	0.00	571.00	4	27,320	0.01%
2021/10/12	3.2	567.75	3	570.67	575.00	0.2	27,970	0.00%
2021/10/08	2.2	579.61	1	575.00	575.00	1.2	27,894	0.00%
2021/10/07	0.3	579.38	5	579.00	580.00	-4.7	28,229	-0.02%
2021/10/06	7.4	567.74	1	567.00	571.00	6.4	28,639	0.02%
2021/10/05	7.1	565.40	0.1	565.00	572.00	7	28,619	0.02%
2021/10/04	4.3	571.04	1	570.00	572.00	3.3	28,539	0.01%
2021/10/01	13.9	572.46	7	572.86	574.00	6.9	28,542	0.02%
2021/09/30	4.4	579.98	0	0.00	580.00	4.4	28,214	0.02%
2021/09/29	25.3	579.46	4	579.50	580.00	21.3	27,922	0.08%
2021/09/28	2.2	594.10	10	594.00	594.00	-7.8	27,582	-0.03%
2021/09/27	2.3	597.44	4.3	597.47	602.00	-2	27,608	-0.01%
2021/09/24	0.9	594.09	1	596.00	598.00	-0.1	27,588	0.00%
2021/09/23	4.5	589.38	1.7	590.64	588.00	2.8	27,724	0.01%
2021/09/22	16.1	586.45	18	586.44	586.00	-1.9	27,840	-0.01%
2021/09/17	17.3	606.59	4	604.25	600.00	13.3	27,413	0.05%
2021/09/16	4.6	602.50	3	601.67	600.00	1.6	27,048	0.01%
2021/09/15	9.8	609.65	9	609.89	607.00	0.8	26,949	0.00%
2021/09/14	0.6	614.67	3	614.00	613.00	-2.4	27,131	-0.01%
2021/09/13	2.6	615.32	1	614.00	615.00	1.6	27,354	0.01%
2021/09/10	6.3	617.46	2	620.01	622.00	4.2	27,838	0.02%
2021/09/09	1.3	619.04	1.6	613.08	619.00	-0.3	28,111	0.00%
2021/09/08	4.9	618.20	2.2	617.93	619.00	2.7	28,180	0.01%
2021/09/07	5.6	626.08	7.8	625.63	623.00	-2.2	27,980	-0.01%
2021/09/06	34.9	625.06	17.7	629.01	631.00	17.2	27,971	0.06%
2021/09/03	1.4	613.05	16.1	618.38	620.00	-14.7	27,449	-0.05%
2021/09/02	0.5	608.42	2.8	610.20	607.00	-2.3	27,066	-0.01%
2021/09/01	50.2	611.44	3.7	611.79	613.00	46.4	26,999	0.17%
2021/08/31	1.5	604.18	21.4	608.24	614.00	-19.9	26,721	-0.07%
2021/08/30	0.3	601.02	18.3	602.67	605.00	-18.1	26,128	-0.07%
2021/08/27	0	596.00	8.6	597.13	599.00	-8.6	25,782	-0.03%
2021/08/26	4.4	592.40	6.6	595.59	594.00	-2.2	25,682	-0.01%
2021/08/25	0.5	580.54	10	583.30	585.00	-9.5	25,316	-0.04%
2021/08/24	1.1	573.02	4	574.00	572.00	-2.9	25,155	-0.01%
2021/08/23	2.1	567.94	2.4	569.34	566.00	-0.3	25,251	0.00%
2021/08/20	3.1	556.27	2.1	558.00	552.00	1	25,175	0.00%
2021/08/19	46	564.21	6.1	562.34	559.00	39.9	25,451	0.16%
2021/08/18	10	570.29	3	571.67	574.00	7	25,116	0.03%
2021/08/17	4.3	579.31	4.1	580.00	580.00	0.2	24,938	0.00%
2021/08/16	2.1	579.14	4.2	584.62	584.00	-2.1	24,674	-0.01%
2021/08/13	14.6	580.85	7.5	580.67	581.00	7.1	24,808	0.03%
2021/08/12	4.2	585.99	4	585.75	586.00	0.2	24,928	0.00%
2021/08/11	4.2	587.22	4.5	588.00	590.00	-0.3	25,152	0.00%
2021/08/10	3	591.00	4	592.50	591.00	-1	25,546	0.00%
2021/08/09	3.2	585.53	5	590.60	595.00	-1.8	26,196	-0.01%
2021/08/06	2	590.49	8	590.25	591.00	-6	26,530	-0.02%
2021/08/05	0	595.00	11.1	596.09	596.00	-11	27,414	-0.04%
2021/08/04	1	596.00	7.2	596.25	596.00	-6.2	29,354	-0.02%
2021/08/03	0	591.00	6.5	592.46	594.00	-6.5	30,002	-0.02%
2021/08/02	6	582.00	1	583.00	590.00	5	29,962	0.02%
2021/07/30	3.4	579.84	12.2	580.10	580.00	-8.8	30,038	-0.03%
2021/07/29	2.2	580.49	3.2	583.50	583.00	-1	30,233	0.00%
2021/07/28	9.9	575.22	1	576.00	579.00	8.9	30,333	0.03%
2021/07/27	18	581.50	5	582.00	580.00	13	30,401	0.04%
2021/07/26	5.5	581.08	4	585.75	580.00	1.5	30,799	0.00%
2021/07/23	5.4	585.68	2.5	585.58	585.00	2.9	30,969	0.01%
2021/07/22	1.1	588.28	7.2	591.55	591.00	-6.1	31,114	-0.02%
2021/07/21	0.5	583.77	4.2	584.00	585.00	-3.6	31,118	-0.01%
2021/07/20	2.7	582.09	3.1	580.42	581.00	-0.4	31,202	0.00%
2021/07/19	22.5	580.71	3.1	582.35	582.00	19.4	31,407	0.06%
2021/07/16	32	590.88	2	594.00	589.00	30	31,294	0.10%
2021/07/15	0.3	611.34	10.1	611.00	614.00	-9.7	30,968	-0.03%
2021/07/14	2.3	611.30	21.5	612.29	613.00	-19.3	31,179	-0.06%
2021/07/13	16.2	602.10	33.1	604.24	607.00	-16.9	30,943	-0.05%
2021/07/12	15	594.60	3.6	594.01	593.00	11.5	30,876	0.04%
2021/07/09	13.2	582.09	1	581.00	584.00	12.2	30,911	0.04%
2021/07/08	6.5	589.04	1	588.00	588.00	5.5	30,928	0.02%
2021/07/07	2.1	589.54	1	593.00	594.00	1.1	31,008	0.00%
2021/07/06	0.5	590.60	1.8	593.88	592.00	-1.3	31,101	0.00%
2021/07/05	4.5	589.98	1.6	594.88	591.00	2.9	31,340	0.01%
2021/07/02	2	588.51	0	590.00	588.00	2	31,258	0.01%
2021/07/01	1.2	592.93	2.1	594.41	593.00	-0.9	31,362	0.00%
2021/06/30	0.1	595.53	3.4	597.96	595.00	-3.3	31,667	-0.01%
2021/06/29	2.5	595.31	8.7	594.48	595.00	-6.2	31,970	-0.02%
2021/06/28	1.9	586.99	10	587.70	590.00	-8.1	32,137	-0.03%
2021/06/25	1	594.93	11.6	593.58	591.00	-10.5	32,438	-0.03%
2021/06/24	1.1	588.37	0	591.00	590.00	1.1	32,754	0.00%
2021/06/23	3	591.31	8.8	590.06	595.00	-5.8	33,092	-0.02%
2021/06/22	11	580.39	6.2	583.67	578.00	4.9	33,647	0.01%
2021/06/21	31.9	587.07	13.2	585.70	583.00	18.7	34,968	0.05%
2021/06/18	4.2	605.42	1.4	601.59	603.00	2.8	34,720	0.01%
2021/06/17	8.2	599.43	1	600.00	606.00	7.2	34,743	0.02%
2021/06/16	1.1	605.07	12.7	606.00	605.00	-11.6	35,540	-0.03%
2021/06/15	5.1	607.61	16.8	607.85	609.00	-11.6	35,598	-0.03%
2021/06/11	2.1	601.95	2	601.99	602.00	0	35,823	0.00%
2021/06/10	3.5	595.91	11.1	596.72	599.00	-7.6	36,035	-0.02%
2021/06/09	1.1	585.00	0	0.00	586.00	1.1	36,016	0.00%
2021/06/08	2	591.00	2.1	592.88	589.00	-0.1	36,234	0.00%
2021/06/07	14.4	589.17	6.1	590.36	592.00	8.3	36,918	0.02%
2021/06/04	0.5	592.80	1.2	594.98	595.00	-0.7	37,301	0.00%
2021/06/03	5.3	597.19	4.3	598.86	596.00	1	38,183	0.00%
2021/06/02	0.2	595.87	12.2	596.00	595.00	-12	38,551	-0.03%
2021/06/01	1.6	595.80	10.4	597.43	598.00	-8.8	39,517	-0.02%
2021/05/31	2.3	592.21	9.1	595.99	597.00	-6.8	40,346	-0.02%
2021/05/28	3.8	587.55	9.2	589.64	590.00	-5.4	40,639	-0.01%
2021/05/27	7.5	576.65	2	582.00	582.00	5.5	41,053	0.01%
2021/05/26	3.3	583.15	1.3	586.28	585.00	2	41,879	0.00%
2021/05/25	1	579.35	16.3	581.63	583.00	-15.2	42,287	-0.04%
2021/05/24	4.4	568.26	1.5	570.52	568.00	3	42,837	0.01%
2021/05/21	4.5	571.47	5.1	571.62	573.00	-0.6	43,410	0.00%
2021/05/20	10.6	564.10	10.7	565.30	567.00	-0.1	43,561	0.00%
2021/05/19	5	567.85	5	569.60	567.00	0	43,903	0.00%
2021/05/18	5.5	567.65	10.6	562.84	572.00	-5.2	44,304	-0.01%
2021/05/17	19.6	547.87	24	548.75	549.00	-4.4	45,369	-0.01%
2021/05/14	7.1	553.85	5.3	555.57	557.00	1.8	45,319	0.00%
2021/05/13	22.8	555.06	11.9	553.15	547.00	10.9	45,467	0.02%
2021/05/12	21.1	552.59	30.3	552.96	560.00	-9.2	45,166	-0.02%
2021/05/11	55	575.31	19.4	572.97	571.00	35.5	44,280	0.08%
2021/05/10	10.4	591.17	4.4	590.27	589.00	6	44,416	0.01%
2021/05/07	2.6	596.84	8.4	597.20	599.00	-5.8	45,584	-0.01%
2021/05/06	15.1	583.71	5	586.00	587.00	10.1	46,722	0.02%
2021/05/05	5.8	587.07	0.4	589.23	585.00	5.4	47,208	0.01%
2021/05/04	7	587.02	16.1	588.72	591.00	-9.2	48,387	-0.02%
2021/05/03	23.3	590.79	7.1	589.72	588.00	16.3	49,264	0.03%
2021/04/29	2.1	602.04	2.3	603.62	600.00	-0.2	50,651	0.00%
2021/04/28	4.4	603.78	4.2	602.52	602.00	0.2	51,603	0.00%
2021/04/27	3.2	608.30	0.3	607.00	610.00	2.9	52,569	0.01%
2021/04/26	6	604.68	9	607.53	610.00	-3	52,974	-0.01%
2021/04/23	0.3	597.88	9.7	594.60	602.00	-9.5	53,221	-0.02%
2021/04/22	2.7	594.77	6.2	593.19	591.00	-3.6	54,289	-0.01%
2021/04/21	21.6	595.79	11.3	592.38	592.00	10.3	54,977	0.02%
2021/04/20	10.8	598.50	6.1	601.15	602.00	4.7	55,381	0.01%
2021/04/19	13.9	603.43	25.3	603.08	603.00	-11.4	55,639	-0.02%
2021/04/16	21.1	606.49	8.4	609.32	610.00	12.7	56,050	0.02%
2021/04/15	1.4	614.53	11.7	613.67	619.00	-10.4	56,233	-0.02%
2021/04/14	2.2	605.25	4.6	604.57	612.00	-2.4	56,528	0.00%
2021/04/13	9	607.55	4.3	609.16	605.00	4.7	56,911	0.01%
2021/04/12	4.2	606.52	5	605.20	605.00	-0.8	57,051	0.00%
2021/04/09	5.2	612.56	9.1	610.68	610.00	-3.9	57,321	-0.01%
2021/04/08	1.8	609.96	17.6	605.29	613.00	-15.8	57,365	-0.03%
2021/04/07	0.1	609.76	3	609.67	610.00	-2.9	57,737	0.00%
2021/04/06	10.2	612.49	5.5	612.24	610.00	4.7	57,660	0.01%
2021/04/01	4.5	598.67	18	598.28	602.00	-13.5	57,368	-0.02%
2021/03/31	9.3	589.74	9.2	591.54	587.00	0.1	56,856	0.00%
2021/03/30	5	595.89	8	595.50	597.00	-3	56,461	-0.01%
2021/03/29	4.6	599.15	14.5	599.47	599.00	-10	56,211	-0.02%
2021/03/26	6.8	586.36	11.4	588.24	590.00	-4.7	55,953	-0.01%
2021/03/25	126.8	573.21	105.1	571.25	575.00	21.7	55,920	0.04%	大買/大賣/
2021/03/24	67.3	577.53	11.1	577.74	576.00	56.3	55,457	0.10%
2021/03/23	103.5	597.02	104.1	598.92	594.00	-0.6	54,309	0.00%	大買/大賣/
2021/03/22	17.9	588.96	3.1	593.33	593.00	14.9	54,686	0.03%
2021/03/19	15.4	593.49	9	592.67	591.00	6.4	54,782	0.01%
2021/03/18	4.4	604.86	8.1	605.77	602.00	-3.7	54,107	-0.01%
2021/03/17	12.3	606.12	1	611.00	604.00	11.3	54,378	0.02%
2021/03/16	4.6	610.76	18	610.44	613.00	-13.4	54,428	-0.02%
2021/03/15	7.3	610.60	6.3	611.00	611.00	1	54,533	0.00%
2021/03/12	10.4	612.85	12.3	615.20	614.00	-1.9	54,756	0.00%
2021/03/11	18.7	601.53	10.6	605.98	609.00	8.1	54,940	0.01%
2021/03/10	12.1	595.55	6.5	598.00	597.00	5.6	54,886	0.01%
2021/03/09	32.8	589.25	10.1	590.43	595.00	22.7	54,812	0.04%
2021/03/08	20.5	603.27	2.1	599.24	598.00	18.5	54,509	0.03%
2021/03/05	27.9	593.02	11.7	595.46	601.00	16.2	54,407	0.03%
2021/03/04	29.5	604.63	23.4	606.17	601.00	6.1	55,072	0.01%
2021/03/03	22.9	607.43	14.1	612.47	622.00	8.8	54,495	0.02%
2021/03/02	22.1	615.32	8.2	620.03	609.00	13.9	54,173	0.03%
2021/02/26	64	611.39	34.1	612.52	606.00	29.9	53,964	0.06%
2021/02/25	5.6	632.70	6.6	631.93	635.00	-1.1	52,692	0.00%
2021/02/24	34.5	630.04	9.7	629.67	625.00	24.8	52,607	0.05%
2021/02/23	22.9	638.48	8	639.87	641.00	14.9	52,044	0.03%
2021/02/22	9.6	654.99	2.3	653.95	650.00	7.3	51,947	0.01%
2021/02/19	12.9	650.79	16.9	652.41	652.00	-4	52,176	-0.01%
2021/02/18	4.1	660.49	105.1	658.18	660.00	-101	52,545	-0.19%	大賣/鉅額交易
2021/02/17	128.3	665.85	18.7	663.51	663.00	109.6	53,026	0.21%	大買/鉅額交易
2021/02/05	10.2	633.72	8.4	635.67	632.00	1.8	51,751	0.00%
2021/02/04	4.5	622.76	19.8	625.69	627.00	-15.2	51,532	-0.03%
2021/02/03	21.4	637.03	11.1	634.48	630.00	10.3	51,372	0.02%
2021/02/02	15.9	628.55	23.6	632.95	632.00	-7.7	51,141	-0.02%
2021/02/01	13	598.26	31.4	597.29	611.00	-18.4	50,489	-0.04%
2021/01/29	25.4	602.93	20.3	601.37	591.00	5.1	49,869	0.01%
2021/01/28	35.7	600.55	17.6	600.93	601.00	18.1	48,943	0.04%
2021/01/27	32.1	616.48	33.3	617.59	615.00	-1.2	47,962	0.00%
2021/01/26	43.3	624.73	41.7	618.37	617.00	1.6	47,470	0.00%
2021/01/25	51.8	634.81	26.4	633.92	633.00	25.4	46,362	0.05%
2021/01/22	72.4	655.57	28.2	655.04	649.00	44.3	45,606	0.10%
2021/01/21	26	656.81	21.5	659.54	673.00	4.4	44,212	0.01%
2021/01/20	26.9	641.10	16	643.02	647.00	10.9	43,140	0.03%
2021/01/19	13.9	619.55	15.8	619.40	627.00	-1.9	42,109	0.00%
2021/01/18	18.3	603.45	11.9	602.81	607.00	6.4	41,518	0.02%
2021/01/15	31.7	612.26	35.1	613.47	601.00	-3.4	41,069	-0.01%
2021/01/14	48.7	592.46	10.2	593.93	592.00	38.5	39,930	0.10%
2021/01/13	10.5	600.34	10.5	598.65	605.00	0	39,145	0.00%
2021/01/12	20.5	588.73	12.2	588.51	591.00	8.3	38,521	0.02%
2021/01/11	15.8	577.72	3	581.67	584.00	12.8	38,259	0.03%
2021/01/08	15.5	574.64	12.7	576.21	580.00	2.8	38,224	0.01%
2021/01/07	9.3	559.51	10.2	563.71	565.00	-0.9	38,028	0.00%
2021/01/06	13.5	548.79	9.4	548.06	549.00	4.2	37,855	0.01%
2021/01/05	2.3	537.55	3.2	539.31	542.00	-0.9	37,732	0.00%
2021/01/04	6.4	531.93	6	536.33	536.00	0.4	38,236	0.00%
2020/12/31	1.3	526.05	19.2	527.52	530.00	-18	38,602	-0.05%
2020/12/30	4.6	518.51	10.4	519.31	525.00	-5.8	38,818	-0.02%
2020/12/29	3.2	514.65	2	514.00	515.00	1.2	38,642	0.00%
2020/12/28	5.1	512.82	1	514.00	515.00	4.1	38,859	0.01%
2020/12/25	2.1	512.07	1	513.99	511.00	1.1	38,996	0.00%
2020/12/24	0.3	511.00	0	0.00	510.00	0.3	39,326	0.00%
2020/12/23	7.6	508.65	0	0.00	509.00	7.6	39,646	0.02%
2020/12/22	6.3	511.22	2	509.00	509.00	4.3	39,989	0.01%
2020/12/21	4.5	512.10	8.2	512.08	516.00	-3.7	40,943	-0.01%
2020/12/18	3.3	509.10	5	510.80	510.00	-1.7	41,123	0.00%
2020/12/17	5.5	510.82	11	511.91	508.00	-5.5	41,059	-0.01%
2020/12/16	4.7	513.22	8.1	514.12	512.00	-3.4	41,077	-0.01%
2020/12/15	21.7	506.16	13.3	505.80	504.00	8.4	41,083	0.02%
2020/12/14	13.5	509.96	7.1	509.15	508.00	6.4	41,120	0.02%
2020/12/11	12.6	511.82	7.2	511.11	516.00	5.4	41,686	0.01%
2020/12/10	14.4	511.94	5.4	512.33	512.00	9	41,575	0.02%
2020/12/09	13.3	521.21	5.1	521.43	520.00	8.2	41,518	0.02%
2020/12/08	10.2	517.47	26.8	519.56	524.00	-16.6	41,368	-0.04%
2020/12/07	6.8	512.26	14.2	511.90	514.00	-7.5	41,273	-0.02%
2020/12/04	13.3	502.89	13.3	501.86	503.00	0	41,210	0.00%
2020/12/03	11.4	497.47	13.3	497.85	497.00	-1.9	40,753	0.00%
2020/12/02	7.3	496.17	63	498.93	499.00	-55.7	40,690	-0.14%
2020/12/01	4.5	487.67	8.1	487.56	490.00	-3.6	40,613	-0.01%
2020/11/30	64.7	481.77	1	486.00	480.50	63.7	40,578	0.16%
2020/11/27	6.5	488.64	52	489.32	489.00	-45.5	39,162	-0.12%
2020/11/26	5.2	491.30	9.2	490.39	489.00	-4	39,236	-0.01%
2020/11/25	9.7	489.67	38	489.39	487.00	-28.3	40,109	-0.07%
2020/11/24	10.4	496.20	2	496.25	492.00	8.4	40,365	0.02%
2020/11/23	9.4	495.73	17.3	495.82	496.50	-7.9	40,657	-0.02%
2020/11/20	10.6	487.89	4	488.85	488.00	6.6	40,675	0.02%
2020/11/19	10.6	492.17	5.6	492.02	490.00	5	40,736	0.01%
2020/11/18	13.5	491.77	15.4	495.08	497.00	-1.9	40,806	0.00%
2020/11/17	43.3	491.08	16.1	496.64	485.50	27.2	40,662	0.07%
2020/11/16	17.3	474.64	49.5	476.54	484.00	-32.1	40,705	-0.08%
2020/11/13	5	458.90	5.1	460.40	462.00	-0.1	39,864	0.00%
2020/11/12	9	459.72	20	460.48	458.00	-11	40,040	-0.03%
2020/11/11	26	455.90	5	456.10	457.00	21	39,939	0.05%
2020/11/10	14.3	451.92	6	451.42	451.00	8.3	39,717	0.02%
2020/11/09	54.1	457.70	8	458.00	458.50	46.1	39,875	0.12%
2020/11/06	2.2	453.33	7.1	452.07	452.50	-4.9	40,088	-0.01%
2020/11/05	7.2	451.14	6.2	448.87	451.00	1	40,159	0.00%
2020/11/04	6.3	446.38	17	447.56	450.00	-10.7	40,178	-0.03%
2020/11/03	11.4	439.73	11	440.36	441.00	0.4	40,162	0.00%
2020/11/02	19.6	430.94	6	431.24	435.50	13.5	40,339	0.03%
2020/10/30	10	434.05	4	434.36	432.00	6	40,567	0.01%
2020/10/29	21.6	437.33	5	437.20	437.00	16.6	40,460	0.04%
2020/10/28	3.6	445.17	3	444.67	444.00	0.6	41,043	0.00%
2020/10/27	5.5	447.03	2	447.25	447.00	3.5	41,462	0.01%
2020/10/26	4.4	451.30	0	0.00	450.00	4.4	42,280	0.01%
2020/10/23	6	453.33	1	452.00	452.00	5	43,453	0.01%
2020/10/22	7	452.14	0	0.00	455.00	7	45,906	0.02%
2020/10/21	0	0.00	3	454.67	453.00	-3	47,165	-0.01%
2020/10/20	4	453.75	2	455.25	451.00	2	48,141	0.00%
2020/10/19	1.1	455.64	2	457.00	457.50	-0.9	48,474	0.00%
2020/10/16	11	451.00	5.1	452.56	449.00	5.9	48,628	0.01%
2020/10/15	15.1	453.52	4	453.25	453.00	11.1	48,917	0.02%
2020/10/14	7.1	458.72	3	458.33	459.00	4.1	48,833	0.01%
2020/10/13	12.2	460.18	14.4	462.65	462.00	-2.2	49,248	0.00%
2020/10/12	8.2	459.50	21	459.64	460.00	-12.8	49,622	-0.03%
2020/10/08	9	450.94	24.1	450.82	453.00	-15.1	49,767	-0.03%
2020/10/07	8	442.25	6	441.01	443.00	2	49,781	0.00%
2020/10/06	8	438.88	11	439.00	439.50	-3	49,865	-0.01%
2020/10/05	2.1	432.57	8.1	435.18	432.50	-6	50,282	-0.01%
2020/09/30	4	433.38	2	434.25	433.00	2	50,324	0.00%
2020/09/29	5	431.00	8	432.25	431.00	-3	50,380	-0.01%
2020/09/28	8	427.00	5	428.61	431.50	3	50,826	0.01%
2020/09/25	16.1	424.30	8	424.13	424.00	8.1	51,210	0.02%
2020/09/24	37.2	424.91	11	425.91	423.00	26.2	51,452	0.05%
2020/09/23	16	433.81	5	433.30	433.50	11	50,700	0.02%
2020/09/22	9.2	438.57	4	437.99	437.00	5.3	50,432	0.01%
2020/09/21	14.1	444.30	10	444.54	440.00	4.1	50,647	0.01%
2020/09/18	20.1	446.65	6	446.58	444.00	14.1	50,933	0.03%
2020/09/17	22	450.16	2	450.50	448.50	20	50,962	0.04%
2020/09/16	11.1	458.90	29	458.83	458.00	-17.9	50,951	-0.04%
2020/09/15	8	443.75	17	443.76	445.00	-9	50,504	-0.02%
2020/09/14	5	438.80	20.1	441.00	441.00	-15.1	50,656	-0.03%
2020/09/11	1	436.50	2.1	434.87	436.50	-1.1	50,490	0.00%
2020/09/10	7.2	432.86	12	432.67	435.00	-4.8	50,494	-0.01%
2020/09/09	7.1	424.27	3	425.50	427.00	4.1	50,519	0.01%
2020/09/08	1	431.50	6	429.84	431.00	-5	50,694	-0.01%
2020/09/07	13.3	427.12	13	428.23	426.00	0.3	51,064	0.00%
2020/09/04	21.7	429.48	3.4	430.55	429.00	18.3	51,367	0.04%
2020/09/03	4.1	436.24	8	436.50	436.00	-3.9	51,266	-0.01%
2020/09/02	7.1	436.45	5	436.50	433.00	2.1	51,290	0.00%
2020/09/01	4.1	431.49	3	435.00	435.00	1.1	51,547	0.00%
2020/08/31	11.3	431.14	3.1	435.79	426.50	8.2	51,639	0.02%
2020/08/28	22.3	435.62	2	436.25	435.00	20.3	51,059	0.04%
2020/08/27	18.1	448.24	39	448.24	444.00	-20.9	51,199	-0.04%
2020/08/26	11.1	436.37	19	438.55	442.00	-7.9	50,729	-0.02%
2020/08/25	10.1	434.60	27.1	433.04	434.50	-17	50,673	-0.03%
2020/08/24	12.1	430.41	8	430.31	428.00	4.1	51,403	0.01%
2020/08/21	7.3	423.40	8	423.81	424.50	-0.7	51,070	0.00%
2020/08/20	17.2	417.85	32	413.55	415.00	-14.8	50,767	-0.03%
2020/08/19	10.1	430.38	3	433.00	427.50	7.1	50,082	0.01%
2020/08/18	9.2	435.58	7	436.43	433.00	2.2	50,005	0.00%
2020/08/17	6.2	430.56	7	432.72	435.00	-0.8	49,980	0.00%
2020/08/14	7.1	425.77	2	427.26	427.00	5.1	49,928	0.01%
2020/08/13	3.2	427.25	13	427.31	429.00	-9.9	50,082	-0.02%
2020/08/12	16.3	421.29	19	421.34	419.00	-2.7	50,197	-0.01%
2020/08/11	4.1	432.34	7	432.79	429.00	-2.9	50,744	-0.01%
2020/08/10	5.4	435.85	9	435.89	435.50	-3.6	50,878	-0.01%
2020/08/07	10.1	430.34	5	432.20	433.00	5.1	50,848	0.01%
2020/08/06	9.1	434.68	9.1	435.72	435.00	0	50,674	0.00%
2020/08/05	7.1	427.90	10	429.35	429.00	-2.9	50,858	-0.01%
2020/08/04	7.1	421.49	8	422.50	425.50	-1	50,551	0.00%
2020/08/03	17.3	418.55	11	418.73	416.00	6.3	50,403	0.01%
2020/07/31	7.1	426.54	5	428.20	425.50	2.1	49,593	0.00%
2020/07/30	9.6	433.96	8.1	433.34	434.00	1.5	49,333	0.00%
2020/07/29	174.2	429.24	158.2	422.41	422.00	15.9	48,572	0.03%	大買/大賣/
2020/07/28	465.3	464.48	856.3	460.29	435.00	-391	48,340	-0.81%	大買/大賣/鉅額交易
2020/07/27	416	424.28	31.9	422.45	424.50	384.1	46,492	0.83%	大買/鉅額交易
2020/07/24	18.1	388.22	37	388.26	386.00	-19	45,576	-0.04%
2020/07/23	9.1	380.97	4	381.38	381.50	5.1	44,756	0.01%
2020/07/22	12	383.04	607	381.22	384.00	-595	44,645	-1.33%	大賣/鉅額交易
2020/07/21	613.1	375.43	33	380.27	383.00	580.1	44,350	1.31%	大買/鉅額交易
2020/07/20	8	367.38	9.3	365.71	366.00	-1.3	43,940	0.00%
2020/07/17	17.1	363.10	13	365.92	367.00	4.1	43,931	0.01%
2020/07/16	18.1	357.10	9	357.61	357.50	9.1	43,861	0.02%
2020/07/15	16.4	367.28	563.2	367.48	363.00	-546.8	43,415	-1.26%	大賣/鉅額交易
2020/07/14	564.6	357.06	410.1	355.54	363.50	154.5	44,130	0.35%	大買/大賣/鉅額交易
2020/07/13	406	353.06	6	353.08	354.50	400	43,900	0.91%	大買/鉅額交易
2020/07/10	3.2	348.66	17	349.26	348.50	-13.8	44,021	-0.03%
2020/07/09	2.1	344.52	163	346.40	345.00	-160.9	43,822	-0.37%	大賣/鉅額交易
2020/07/08	154	341.98	7.5	340.33	341.00	146.5	43,601	0.34%	大買/鉅額交易
2020/07/07	19.2	341.83	425.9	343.01	338.50	-406.7	43,544	-0.93%	大賣/鉅額交易
2020/07/06	206	335.49	30	335.05	338.00	176	43,022	0.41%	大買/鉅額交易
2020/07/03	205	329.46	46	328.49	329.50	159	42,699	0.37%	大買/鉅額交易
2020/07/02	9.2	319.93	23.3	320.87	322.00	-14.1	42,624	-0.03%
2020/07/01	2.4	317.58	7	317.36	317.50	-4.6	42,988	-0.01%
2020/06/30	4.1	312.30	2	313.50	313.00	2.1	43,237	0.00%
2020/06/29	10.2	311.45	0	0.00	312.00	10.2	43,234	0.02%
2020/06/24	5.1	318.00	8	318.81	317.50	-3	43,110	-0.01%
2020/06/23	3.1	314.07	3.6	315.86	315.00	-0.5	43,353	0.00%
2020/06/22	5.1	313.60	1	316.00	312.00	4.1	43,544	0.01%
2020/06/19	6.1	312.11	0	0.00	314.50	6.1	44,245	0.01%
2020/06/18	8.4	313.81	5	313.60	314.50	3.4	44,808	0.01%
2020/06/17	4.2	315.05	6.4	314.63	315.00	-2.3	45,596	0.00%
2020/06/16	6	315.08	6	315.83	315.00	0	47,647	0.00%
2020/06/15	11.3	311.96	3	313.83	309.50	8.3	49,714	0.02%
2020/06/12	17.1	315.09	9	315.06	316.00	8.1	50,819	0.02%
2020/06/11	8.1	322.86	14	322.25	320.50	-6	52,072	-0.01%
2020/06/10	6	320.67	10	322.05	322.50	-4	52,966	-0.01%
2020/06/09	8.1	315.98	7	318.21	319.00	1.1	54,797	0.00%
2020/06/08	4	317.38	12	316.50	318.00	-8	56,080	-0.01%
2020/06/05	3	308.83	20	309.23	311.50	-17	56,277	-0.03%
2020/06/04	8	304.88	17	305.15	306.00	-9	56,760	-0.02%
2020/06/03	1	299.00	21.1	300.12	301.00	-20.1	57,448	-0.03%
2020/06/02	9	296.61	1	297.00	296.50	8	57,219	0.01%
2020/06/01	2.2	296.00	12	296.00	295.50	-9.8	57,437	-0.02%
2020/05/29	16.1	290.73	3	291.67	292.00	13.1	57,556	0.02%
2020/05/28	2.2	295.22	3.5	296.00	294.00	-1.3	57,055	0.00%
2020/05/27	0.2	297.00	2.5	297.00	296.50	-2.3	57,910	0.00%
2020/05/26	0.2	296.00	15	295.97	295.50	-14.9	58,540	-0.03%
2020/05/25	11.1	289.53	4	291.75	292.00	7.1	58,984	0.01%
2020/05/22	10.4	291.81	1.1	291.68	292.00	9.3	59,140	0.02%
2020/05/21	0	0.00	11	297.14	297.50	-11	59,165	-0.02%
2020/05/20	1.4	293.39	10	293.20	294.00	-8.7	59,029	-0.01%
2020/05/19	6.1	293.00	6	292.17	291.50	0.1	58,934	0.00%
2020/05/18	45.2	291.25	5	291.00	290.00	40.2	58,727	0.07%
2020/05/15	1.1	296.14	5	297.30	298.00	-4	58,342	-0.01%
2020/05/14	4.2	293.43	3	293.67	293.00	1.2	57,899	0.00%
2020/05/13	3.3	294.49	2	295.75	297.00	1.3	57,612	0.00%
2020/05/12	15.1	296.17	0	0.00	295.00	15.1	57,555	0.03%
2020/05/11	10	300.45	3	300.50	301.00	7	57,315	0.01%
2020/05/08	4.1	298.74	8	298.13	297.50	-3.9	57,295	-0.01%
2020/05/07	1	296.00	6	296.50	297.50	-5	57,269	-0.01%
2020/05/06	9	294.28	1	295.00	296.00	8	57,288	0.01%
2020/05/05	8	295.88	0	0.00	295.50	8	57,205	0.01%
2020/05/04	38.2	295.43	1	295.50	295.00	37.2	57,424	0.06%
2020/04/30	2.1	303.05	5	303.91	304.50	-3	57,096	-0.01%
2020/04/29	20.1	299.45	9.7	300.00	299.00	10.4	57,168	0.02%
2020/04/28	14	295.75	1	294.50	296.50	13	57,474	0.02%
2020/04/27	3	296.83	2	298.00	298.00	1	58,939	0.00%
2020/04/24	2.1	295.50	1	295.00	294.00	1.1	58,841	0.00%
2020/04/23	5	296.20	5	297.60	295.50	0	59,274	0.00%
2020/04/22	11.1	292.43	4	292.38	294.00	7.1	59,536	0.01%
2020/04/21	20	296.83	3	295.00	295.00	17	59,623	0.03%
2020/04/20	3	306.67	0	0.00	304.00	3	59,103	0.01%
2020/04/17	25.2	302.86	40	304.45	306.50	-14.9	58,925	-0.03%
2020/04/16	2	285.50	1	287.50	286.50	1	57,438	0.00%
2020/04/15	8	287.31	0.2	289.00	287.50	7.8	57,166	0.01%
2020/04/14	11	280.23	20	284.15	285.00	-9	56,872	-0.02%
2020/04/13	7.6	279.01	2.4	278.96	278.50	5.1	56,906	0.01%
2020/04/10	5	280.01	20	279.73	279.50	-15	57,291	-0.03%
2020/04/09	11	284.82	7	286.07	283.00	4	57,534	0.01%
2020/04/08	3.2	284.68	9	284.56	285.00	-5.8	57,603	-0.01%
2020/04/07	4	283.50	19	282.97	283.00	-15	57,355	-0.03%
2020/04/06	16	273.41	35	273.59	275.50	-19	56,901	-0.03%
2020/04/01	3	273.82	8	274.44	271.50	-5	56,240	-0.01%
2020/03/31	11	272.23	12	272.96	274.00	-1	55,690	0.00%
2020/03/30	23.1	265.71	14	267.86	267.50	9.1	55,081	0.02%
2020/03/27	39.1	282.39	11	280.41	273.00	28.1	54,487	0.05%
2020/03/26	1.1	279.55	17	279.00	280.00	-15.9	53,785	-0.03%
2020/03/25	13.2	278.95	17.3	278.50	277.00	-4.1	54,341	-0.01%
2020/03/24	3	269.33	52.2	269.06	267.50	-49.2	53,932	-0.09%
2020/03/23	37.1	258.01	14	259.14	255.00	23.1	53,228	0.04%
2020/03/20	36.2	261.15	42	264.17	270.00	-5.8	52,635	-0.01%
2020/03/19	63.1	244.26	21	245.95	248.00	42.1	50,567	0.08%
2020/03/18	26.6	265.85	8	264.50	260.00	18.6	48,859	0.04%
2020/03/17	27.3	269.21	34	272.81	268.00	-6.7	47,783	-0.01%
2020/03/16	32.6	280.79	28	279.95	276.50	4.6	46,285	0.01%
2020/03/13	46.1	281.21	36.1	282.77	290.00	10	44,900	0.02%
2020/03/12	33.4	293.57	25.4	293.32	294.00	8	42,791	0.02%
2020/03/11	22.1	306.54	3	308.33	302.00	19.1	41,198	0.05%
2020/03/10	15	303.00	5	302.50	307.00	10	40,739	0.02%
2020/03/09	37.1	307.18	6	309.08	305.50	31.1	39,966	0.08%
2020/03/06	9.2	317.27	0	0.00	315.00	9.2	38,915	0.02%
2020/03/05	6	325.08	6	324.75	323.00	0	38,459	0.00%
2020/03/04	0	0.00	2	321.50	320.50	-2	38,344	-0.01%
2020/03/03	20	317.30	6	317.33	317.50	14	37,946	0.04%
2020/03/02	17.1	309.99	10	311.70	311.00	7.1	37,427	0.02%
2020/02/27	6.6	316.34	1	316.50	316.00	5.6	37,785	0.01%
2020/02/26	15.1	317.82	3	319.17	318.50	12.1	37,092	0.03%
2020/02/25	1.1	322.55	6	320.50	322.00	-4.9	36,497	-0.01%
2020/02/24	7	320.43	6	320.67	320.00	1	36,363	0.00%
2020/02/21	4	324.63	10	324.95	325.00	-6	36,043	-0.02%
2020/02/20	8	326.44	1	329.00	325.50	7	36,190	0.02%
2020/02/19	2	322.50	4	324.63	326.50	-2	36,052	-0.01%
2020/02/18	27.1	324.06	2	326.00	322.00	25.1	35,887	0.07%
2020/02/17	1	330.56	1	330.50	331.50	0	35,121	0.00%
2020/02/14	4.1	335.39	5	335.60	335.00	-0.9	35,159	0.00%
2020/02/13	1.1	337.43	5	336.40	335.00	-4	35,169	-0.01%
2020/02/12	6	335.09	5.2	335.21	335.00	0.8	35,375	0.00%
2020/02/11	10	331.70	1	332.00	331.50	9	35,176	0.03%
2020/02/10	7.1	325.69	3	324.17	327.50	4.1	35,189	0.01%
2020/02/07	4	328.63	18.1	328.92	328.00	-14.1	35,047	-0.04%
2020/02/06	2	330.52	11	330.14	332.50	-9	35,103	-0.03%
2020/02/05	7	327.71	18	327.50	327.50	-11	35,363	-0.03%
2020/02/04	5.2	322.31	17	324.50	325.00	-11.9	35,255	-0.03%
2020/02/03	6.1	314.60	21	314.57	315.00	-15	35,073	-0.04%
2020/01/31	6	321.09	4	322.13	320.00	2	34,623	0.01%
2020/01/30	39.3	321.12	5	321.80	316.50	34.3	34,194	0.10%
2020/01/20	13.1	333.66	2	333.00	333.00	11.1	32,441	0.03%
2020/01/17	20.1	333.45	1	333.00	333.00	19.1	32,276	0.06%
2020/01/16	14	333.82	7	334.00	334.50	7	31,895	0.02%
2020/01/15	17	339.47	1.1	341.09	340.00	15.9	31,453	0.05%
2020/01/14	6	345.58	7	345.50	346.00	-1	31,096	0.00%
2020/01/13	4.2	340.07	13	340.77	341.50	-8.8	31,170	-0.03%
2020/01/10	3	338.67	0	0.00	339.50	3	31,411	0.01%
2020/01/09	0	0.00	5.2	335.40	337.50	-5.2	31,631	-0.02%
2020/01/08	3.2	328.81	5	329.50	329.50	-1.8	31,778	-0.01%
2020/01/07	6.1	329.51	9	329.22	329.50	-3	31,785	-0.01%
2020/01/06	19.1	333.11	1	332.00	332.00	18.1	31,715	0.06%
2020/01/03	3.1	338.39	2	338.50	339.50	1.1	31,540	0.00%
2020/01/02	4	334.75	12	338.79	339.00	-8	31,430	-0.03%
2019/12/31	9.1	331.41	0	0.00	331.00	9.1	31,193	0.03%
2019/12/30	11	337.59	0	0.00	334.50	11	31,399	0.04%
2019/12/27	4	337.63	12	337.38	338.00	-8	31,572	-0.03%
2019/12/26	15.2	333.04	1	332.50	333.00	14.2	31,782	0.04%
2019/12/25	1	333.00	1	332.00	333.00	0	32,786	0.00%
2019/12/24	1.2	333.00	6	333.58	332.00	-4.9	33,269	-0.01%
2019/12/23	2.1	331.33	3	331.67	334.00	-1	33,544	0.00%
2019/12/20	8.1	330.26	1	331.50	329.00	7.1	33,452	0.02%
2019/12/19	13	337.96	5	340.00	335.00	8	32,420	0.02%
2019/12/18	4	343.00	1	344.00	344.50	3	31,724	0.01%
2019/12/17	5	341.10	4	343.25	345.00	1	31,795	0.00%
2019/12/16	10	336.45	0	0.00	336.00	10	31,536	0.03%
2019/12/13	8	339.75	7.4	340.15	339.00	0.6	31,772	0.00%
2019/12/12	7	331.64	16	330.66	331.50	-9	31,264	-0.03%
2019/12/11	1	313.50	5	316.70	319.00	-4	30,929	-0.01%
2019/12/10	10	314.15	0	0.00	313.50	10	30,843	0.03%
2019/12/09	6.1	315.84	9	315.56	316.00	-2.9	31,103	-0.01%
2019/12/06	2	314.00	4	314.00	313.00	-2	31,204	-0.01%
2019/12/05	1	311.00	10	311.00	312.00	-9	31,196	-0.03%
2019/12/04	0	307.00	1	304.50	306.00	-1	31,045	0.00%
2019/12/03	1	305.50	3	305.50	307.00	-2	31,433	-0.01%
2019/11/29	10	306.90	1	306.00	305.00	9	31,426	0.03%
2019/11/28	4	309.63	3	310.17	309.50	1	31,154	0.00%
2019/11/27	2	310.00	0	0.00	311.00	2	31,422	0.01%
2019/11/26	1	307.00	0.2	309.00	307.00	0.8	31,441	0.00%
2019/11/25	1	309.50	0	0.00	307.00	1	30,007	0.00%
2019/11/22	9	308.83	0	0.00	309.00	9	30,519	0.03%
2019/11/21	1	309.50	5	308.00	311.00	-4	30,634	-0.01%
2019/11/20	10	312.95	0	0.00	313.50	10	30,402	0.03%
2019/11/19	3	311.83	5	312.50	315.00	-2	30,394	-0.01%
2019/11/18	2	309.00	3	307.83	311.00	-1	30,206	0.00%
2019/11/15	2	306.00	5	306.60	307.00	-3	30,227	-0.01%
2019/11/14	3	304.17	1	305.00	303.50	2	30,148	0.01%
2019/11/13	5	302.40	7	302.86	304.00	-2	30,309	-0.01%
2019/11/12	1	303.00	15	303.50	305.00	-14	30,466	-0.05%
2019/11/11	8	301.81	11.1	301.91	301.00	-3.1	30,761	-0.01%
2019/11/08	5	306.30	5	307.90	305.50	0	30,561	0.00%
2019/11/07	14	307.61	8.3	307.21	309.00	5.7	30,497	0.02%
2019/11/06	4.1	309.90	15	309.77	311.00	-10.9	30,521	-0.04%
2019/11/05	10	308.50	6	308.57	310.50	4	30,643	0.01%
2019/11/04	23.1	304.12	21.5	304.59	307.00	1.6	31,085	0.01%
2019/11/01	5.1	298.22	2	299.00	299.00	3.1	31,197	0.01%
2019/10/31	10	300.00	13	299.81	298.50	-3	31,595	-0.01%
2019/10/30	1.3	297.69	5	298.00	299.50	-3.7	31,413	-0.01%
2019/10/29	3.1	297.21	6	297.83	298.50	-2.9	31,401	-0.01%
2019/10/28	2	294.75	0	0.00	294.50	2	31,168	0.01%
2019/10/25	5	293.30	3	293.33	293.50	2	31,126	0.01%
2019/10/24	3	291.86	0	0.00	293.00	3	31,088	0.01%
2019/10/23	11.2	291.59	0	0.00	293.00	11.2	31,111	0.04%
2019/10/22	4	292.38	2	292.50	294.00	2	31,029	0.01%
2019/10/21	6.1	289.60	4	289.50	290.00	2.1	31,083	0.01%
2019/10/18	19	292.16	9	292.72	293.00	10	31,031	0.03%
2019/10/17	10.1	293.01	2	293.25	293.50	8.1	31,275	0.03%
2019/10/16	4.1	294.55	6	294.08	296.50	-1.9	30,951	-0.01%
2019/10/15	15	294.07	9	294.44	293.50	6	30,706	0.02%
2019/10/14	2	290.25	8.1	290.49	290.00	-6.1	30,429	-0.02%
2019/10/09	8.1	282.94	0	0.00	282.00	8.1	30,147	0.03%
2019/10/08	5.5	284.00	8.1	284.88	286.50	-2.5	29,959	-0.01%
2019/10/07	2.1	278.99	2	278.50	278.00	0.1	29,891	0.00%
2019/10/04	5	276.90	1	275.00	276.50	4	29,996	0.01%
2019/10/03	5.2	274.60	7	275.50	276.50	-1.8	29,684	-0.01%
2019/10/02	1	279.50	5	279.80	279.50	-4	29,616	-0.01%
2019/10/01	5	278.30	15	278.33	280.00	-10	29,510	-0.03%
2019/09/27	3	271.83	12	271.79	272.00	-9	28,606	-0.03%
2019/09/26	0	0.00	3.2	267.50	268.00	-3.2	28,410	-0.01%
2019/09/25	0.1	265.50	0	0.00	266.00	0.1	28,314	0.00%
2019/09/24	2	262.50	2	264.00	265.00	0	29,068	0.00%
2019/09/23	3.1	263.51	0	0.00	264.00	3.1	29,096	0.01%
2019/09/20	12.1	264.13	1	266.00	264.00	11.1	29,578	0.04%
2019/09/19	5.1	265.20	0	0.00	265.00	5.1	29,307	0.02%
2019/09/18	5	267.80	15.4	268.78	267.00	-10.4	29,362	-0.04%
2019/09/17	4	265.25	5	265.50	265.00	-1	29,290	0.00%
2019/09/16	0.1	265.00	12.5	265.20	265.50	-12.4	29,849	-0.04%
2019/09/12	1.1	262.02	0	0.00	262.50	1.1	29,936	0.00%
2019/09/11	2.3	262.11	0	0.00	263.00	2.3	30,339	0.01%
2019/09/10	1.1	261.05	1.1	262.00	261.50	-0.1	30,212	0.00%
2019/09/09	2	265.00	1	265.00	265.00	1	30,573	0.00%
2019/09/06	3	263.67	3	263.50	263.50	0	30,818	0.00%
2019/09/05	1	261.00	13	262.85	263.00	-12	30,945	-0.04%
2019/09/04	0	0.00	2	256.75	257.50	-2	30,627	-0.01%
2019/09/03	7.1	254.08	3	254.83	254.00	4.1	30,784	0.01%
2019/08/30	2	258.00	17	257.76	259.00	-15	31,277	-0.05%
2019/08/29	5	252.50	3	252.50	254.00	2	31,177	0.01%
2019/08/28	1	252.50	7	252.36	252.00	-6	31,257	-0.02%
2019/08/27	5	248.50	2	249.75	250.00	3	31,523	0.01%
2019/08/26	12	249.29	1	249.00	248.50	11	31,453	0.03%
2019/08/23	1	254.00	24	253.52	254.00	-23	31,400	-0.07%
2019/08/22	5	255.00	0	0.00	254.00	5	31,606	0.02%
2019/08/21	0	0.00	7	254.36	254.50	-7	32,828	-0.02%
2019/08/20	3	253.50	2	253.50	254.50	1	33,082	0.00%
2019/08/19	17	252.44	3	252.50	252.00	14	33,349	0.04%
2019/08/16	1	248.50	1	250.00	250.00	0	33,926	0.00%
2019/08/15	15	247.60	7	247.64	248.00	8	34,080	0.02%
2019/08/14	2	251.50	1	252.50	249.50	1	34,953	0.00%
2019/08/13	7	246.93	15	248.00	246.50	-8	35,018	-0.02%
2019/08/12	3	252.50	3.2	251.08	251.00	-0.2	35,277	0.00%
2019/08/08	2	253.00	1	253.00	253.50	1	35,408	0.00%
2019/08/07	5	247.70	4	248.00	248.00	1	35,527	0.00%
2019/08/06	8	242.81	4	244.63	248.50	4	35,787	0.01%
2019/08/05	10	248.55	5	247.60	246.50	5	35,281	0.01%
2019/08/02	10	251.00	1	253.50	251.50	9	34,733	0.03%
2019/08/01	10	256.25	0	0.00	256.50	10	34,392	0.03%
2019/07/30	15	260.50	1	261.50	260.00	14	34,219	0.04%
2019/07/29	3	260.67	1	260.50	261.00	2	34,388	0.01%
2019/07/26	3	261.83	12	261.88	261.00	-9	34,594	-0.03%
2019/07/25	6.1	262.85	1.3	264.80	265.00	4.9	34,705	0.01%
2019/07/24	3.3	264.00	3	265.67	265.00	0.3	34,761	0.00%
2019/07/23	0	0.00	5	264.50	264.00	-5	34,884	-0.01%
2019/07/22	1	264.00	14	262.89	264.00	-13	35,188	-0.04%
2019/07/19	3	260.00	22	260.27	259.00	-19	35,203	-0.05%
2019/07/18	3.7	253.05	0	0.00	254.00	3.7	34,649	0.01%
2019/07/17	6	252.17	4	253.38	252.00	2	34,724	0.01%
2019/07/16	1	256.00	5	255.20	256.00	-4	34,713	-0.01%
2019/07/15	5	252.20	31	253.32	254.50	-26	35,101	-0.07%
2019/07/12	0	0.00	4	250.13	250.50	-4	35,239	-0.01%
2019/07/11	0	0.00	41.1	249.74	250.00	-41.1	35,478	-0.12%
2019/07/10	1	243.50	11	246.73	247.00	-10	35,287	-0.03%
2019/07/09	0	0.00	1	242.00	242.00	-1	35,176	0.00%
2019/07/08	20	241.80	7	242.93	242.50	13	35,128	0.04%
2019/07/05	7	242.00	0	0.00	243.00	7	35,080	0.02%
2019/07/04	7	244.21	11	244.50	244.00	-4	35,130	-0.01%
2019/07/03	5.1	243.50	7	243.00	242.50	-2	35,211	-0.01%
2019/07/02	12.1	248.58	28	248.50	249.00	-15.9	35,473	-0.04%
2019/07/01	26	248.58	39	246.26	248.50	-13	35,486	-0.04%
2019/06/28	12	238.50	22	238.95	239.00	-10	34,784	-0.03%
2019/06/27	21	236.86	3	239.17	240.50	18	34,940	0.05%
2019/06/26	4	234.50	3.3	234.88	234.50	0.8	34,710	0.00%
2019/06/25	4.1	240.49	1	241.00	238.50	3.1	34,483	0.01%
2019/06/24	57.1	240.74	3	241.33	241.00	54.1	34,384	0.16%
2019/06/21	6.4	247.02	16	247.69	248.50	-9.6	33,994	-0.03%
2019/06/20	5.1	244.31	2	243.50	245.00	3.1	33,296	0.01%
2019/06/19	14	242.32	7	242.14	244.00	7	33,047	0.02%
2019/06/18	5	234.40	10	234.50	235.50	-5	32,647	-0.02%
2019/06/17	15.2	232.45	0	0.00	233.00	15.2	32,554	0.05%
2019/06/14	7.6	236.93	8	238.00	236.00	-0.4	31,946	0.00%
2019/06/13	13.1	240.47	0	0.00	240.00	13.1	31,861	0.04%
2019/06/12	2	245.50	6	245.00	246.00	-4	31,873	-0.01%
2019/06/11	3.1	243.05	6	243.75	244.50	-2.9	31,664	-0.01%
2019/06/10	1	237.00	2.1	239.29	240.00	-1.1	31,473	0.00%
2019/06/06	4	230.38	0	0.00	232.00	4	31,277	0.01%
2019/06/05	1	236.00	4	237.50	235.00	-3	31,087	-0.01%
2019/06/04	6	235.00	0	0.00	233.00	6	30,971	0.02%
2019/06/03	0	0.00	4	235.50	238.00	-4	30,849	-0.01%
2019/05/31	3	234.33	6	235.50	235.50	-3	30,672	-0.01%
2019/05/30	2	230.00	0	0.00	231.00	2	30,282	0.01%
2019/05/29	4	229.50	3	228.17	229.50	1	30,468	0.00%
2019/05/28	2.2	231.50	0	0.00	230.50	2.2	30,613	0.01%
2019/05/27	9	231.83	30	234.00	231.00	-21	29,435	-0.07%
2019/05/24	5	233.00	2	232.75	233.00	3	29,245	0.01%
2019/05/23	44.3	230.63	25	231.00	230.00	19.3	29,012	0.07%
2019/05/22	6	239.42	4	237.38	238.00	2	28,597	0.01%
2019/05/21	6	234.92	0	0.00	234.00	6	28,528	0.02%
2019/05/20	2	240.25	0	0.00	238.00	2	27,471	0.01%
2019/05/17	6	245.58	1	242.50	241.50	5	27,101	0.02%
2019/05/15	2	250.00	2	251.00	249.00	0	26,730	0.00%
2019/05/14	4	247.63	2	246.25	248.50	2	26,593	0.01%
2019/05/13	4.3	251.53	0	0.00	250.50	4.3	26,332	0.02%
2019/05/10	4	257.13	4	257.25	256.00	0	27,166	0.00%
2019/05/09	8	257.50	0	0.00	256.50	8	27,602	0.03%
2019/05/08	1.1	261.00	0	0.00	260.00	1.1	27,727	0.00%
2019/05/07	1.1	261.59	2.4	261.67	262.50	-1.3	27,735	0.00%
2019/05/06	3	259.17	0	0.00	259.00	3	28,085	0.01%
2019/05/02	0.2	259.00	0.3	259.00	259.00	-0.2	27,760	0.00%
2019/04/26	12	260.17	6	259.75	260.00	6	28,026	0.02%
2019/04/25	0.1	267.50	1	268.00	267.50	-1	27,587	0.00%
2019/04/24	0.6	268.00	0	0.00	269.00	0.6	27,530	0.00%
2019/04/23	0	0.00	1	268.00	268.00	-1	27,738	0.00%
2019/04/19	6.5	268.35	15	267.03	264.50	-8.5	27,662	-0.03%
2019/04/18	0	0.00	7	264.86	264.50	-7	27,265	-0.03%
2019/04/17	0	0.00	9	260.83	261.50	-9	27,403	-0.03%
2019/04/16	2	256.25	35	256.54	257.00	-33	27,151	-0.12%
2019/04/15	0	0.00	4.3	255.23	255.50	-4.3	27,414	-0.02%
2019/04/12	0	0.00	1	251.00	252.00	-1	28,226	0.00%
2019/04/11	5	252.50	0	0.00	252.00	5	28,568	0.02%
2019/04/10	0.5	253.00	1	253.50	254.00	-0.5	28,702	0.00%
2019/04/09	0	0.00	5	253.40	254.00	-5	28,762	-0.02%
2019/04/08	2	251.00	14	251.68	253.00	-12	28,748	-0.04%
2019/04/03	2	249.00	9	248.11	246.50	-7	28,270	-0.02%
2019/04/02	1.5	248.00	4	248.75	246.00	-2.5	28,177	-0.01%
2019/04/01	3	246.50	9	249.50	245.50	-6	28,159	-0.02%
2019/03/29	1	243.00	2	244.25	245.50	-1	27,657	0.00%
2019/03/27	2	241.25	2	241.50	241.50	0	28,265	0.00%
2019/03/26	2	241.75	0	0.00	244.00	2	28,279	0.01%
2019/03/25	6	241.67	0	0.00	241.50	6	28,450	0.02%
2019/03/22	0	0.00	2	247.00	248.50	-2	28,447	-0.01%
2019/03/21	0.2	244.50	13	244.58	245.50	-12.8	28,709	-0.04%
2019/03/19	2	238.50	1	240.00	240.50	1	28,867	0.00%
2019/03/18	0	0.00	7	240.00	241.00	-7	29,082	-0.02%
2019/03/15	0	0.00	1.6	237.36	239.00	-1.6	28,958	-0.01%
2019/03/14	4	235.38	2	236.25	234.50	2	28,816	0.01%
2019/03/13	1	237.00	0	0.00	237.00	1	29,199	0.00%
2019/03/12	0.2	235.50	7	235.07	235.50	-6.8	29,571	-0.02%
2019/03/11	1	229.00	2	229.75	230.50	-1	29,841	0.00%
2019/03/08	9	229.89	0	0.00	230.00	9	30,210	0.03%
2019/03/07	2	234.00	0	0.00	234.00	2	30,772	0.01%
2019/03/06	6.8	233.78	0	0.00	234.00	6.8	31,226	0.02%
2019/03/05	1	233.50	0	0.00	233.00	1	31,294	0.00%
2019/03/04	0	0.00	3	239.50	235.50	-3	31,360	-0.01%
2019/02/27	0	0.00	1	238.00	239.00	-1	31,209	0.00%
2019/02/26	1	239.50	3	238.00	239.50	-2	30,872	-0.01%
2019/02/22	0	0.00	2	236.00	236.50	-2	31,016	-0.01%
2019/02/21	3.1	235.35	2	235.75	236.50	1.1	31,342	0.00%
2019/02/20	0	0.00	6	232.92	234.50	-6	31,595	-0.02%
2019/02/19	1	229.50	0	0.00	229.00	1	31,867	0.00%
2019/02/18	5.1	229.99	0	0.00	230.00	5.1	31,959	0.02%
2019/02/14	2	228.50	0	0.00	227.00	2	32,239	0.01%
2019/02/13	1	230.00	16	229.78	229.00	-15	32,233	-0.05%
2019/02/12	2	229.75	13	229.81	230.00	-11	32,143	-0.03%
2019/02/11	20	227.50	20	228.28	228.00	0	32,066	0.00%
2019/01/30	5	220.40	1	221.00	221.00	4	31,335	0.01%
2019/01/29	17	222.82	3.3	223.91	222.50	13.7	31,098	0.04%
2019/01/28	1	228.50	7	228.50	229.00	-6	30,837	-0.02%
2019/01/25	3	226.17	7	226.50	226.00	-4	30,916	-0.01%
2019/01/24	2	221.50	11	222.14	222.50	-9	30,838	-0.03%
2019/01/23	2	221.00	2	220.75	220.50	0	31,354	0.00%
2019/01/22	5	220.90	3	222.50	223.00	2	31,557	0.01%
2019/01/21	15	222.00	7	221.43	221.00	8	31,383	0.03%
2019/01/18	13	219.27	2	219.00	218.50	11	31,533	0.03%
2019/01/17	2.3	219.39	4	219.88	220.50	-1.8	31,964	-0.01%
2019/01/16	6	218.58	0	0.00	217.50	6	32,350	0.02%
2019/01/15	5.3	217.35	4	219.88	221.00	1.3	32,413	0.00%
2019/01/14	0	0.00	1	218.00	218.50	-1	32,253	0.00%
2019/01/11	0	0.00	18.6	219.73	220.50	-18.6	32,432	-0.06%
2019/01/10	0	0.00	2	215.00	216.00	-2	32,392	-0.01%
2019/01/09	7	214.71	9	215.67	215.50	-2	32,755	-0.01%
2019/01/08	6	211.50	8	210.81	211.00	-2	32,614	-0.01%
2019/01/07	0	0.00	3	212.83	213.00	-3	32,940	-0.01%
2019/01/04	21	208.69	1	207.00	208.00	20	33,136	0.06%
2019/01/03	11	215.00	1	217.00	215.50	10	33,613	0.03%
2019/01/02	13	221.42	9.1	219.62	219.50	3.9	33,526	0.01%
2018/12/28	0	0.00	13	224.23	225.50	-13	33,826	-0.04%
2018/12/27	3	221.50	9	222.83	223.00	-6	34,005	-0.02%
2018/12/26	12.1	217.96	0	0.00	216.50	12.1	34,253	0.04%
2018/12/25	9	216.00	2	216.00	217.50	7	34,399	0.02%
2018/12/24	1	220.50	2	220.75	220.00	-1	34,716	0.00%
2018/12/21	5	220.00	1	222.50	223.50	4	35,278	0.01%
2018/12/20	3	221.67	1	222.00	221.00	2	35,193	0.01%
2018/12/19	0	0.00	4	224.75	225.50	-4	35,022	-0.01%
2018/12/18	3.7	221.27	3	221.17	222.50	0.7	35,038	0.00%
2018/12/17	0	0.00	3	224.33	223.50	-3	35,117	-0.01%
2018/12/14	3	220.83	0	0.00	222.50	3	35,295	0.01%
2018/12/13	0	0.00	1	226.50	226.00	-1	35,638	0.00%
2018/12/12	0	0.00	1	227.00	226.50	-1	35,669	0.00%
2018/12/11	0	0.00	1	221.00	222.50	-1	35,640	0.00%
2018/12/07	0	0.00	0	222.00	221.00	0	36,117	0.00%
2018/12/06	27	220.50	2.5	220.70	220.00	24.5	36,331	0.07%
2018/12/05	10.1	226.30	0	0.00	226.00	10.1	36,233	0.03%
2018/12/04	0	0.00	5	232.90	234.00	-5	36,215	-0.01%
2018/12/03	1	231.00	22	232.70	235.00	-21	36,196	-0.06%
2018/11/30	4	227.75	0	0.00	225.50	4	36,035	0.01%
2018/11/29	3	229.67	8	230.63	229.00	-5	35,850	-0.01%
2018/11/28	0	0.00	4	225.13	226.50	-4	35,682	-0.01%
2018/11/27	6	221.00	0	0.00	224.00	6	35,720	0.02%
2018/11/23	1.2	218.17	0	0.00	218.50	1.2	36,731	0.00%
2018/11/22	1	221.00	2	221.00	219.00	-1	37,430	0.00%
2018/11/21	1	218.50	12	217.50	219.00	-11	37,676	-0.03%
2018/11/20	20.1	219.05	1	220.00	218.00	19.1	37,341	0.05%
2018/11/19	17	222.35	1	223.00	222.00	16	36,906	0.04%
2018/11/16	10	225.95	0	0.00	226.00	10	36,377	0.03%
2018/11/15	1	231.00	0	0.00	231.00	1	35,810	0.00%
2018/11/13	3	226.50	0	0.00	227.50	3	35,623	0.01%
2018/11/09	0	0.00	1	231.50	231.00	-1	35,281	0.00%
2018/11/08	0	0.00	3	237.17	236.50	-3	35,214	-0.01%
2018/11/07	0.3	234.00	0	0.00	234.00	0.3	35,094	0.00%
2018/11/06	0	0.00	1	234.50	234.50	-1	34,818	0.00%
2018/11/05	3	232.67	1	232.50	235.00	2	34,578	0.01%
2018/11/02	0	0.00	3	234.67	236.50	-3	34,406	-0.01%
2018/11/01	0	0.00	9	235.11	235.50	-9	34,300	-0.03%
2018/10/31	3	230.00	20	230.45	234.00	-17	34,006	-0.05%
2018/10/30	0	0.00	1	222.50	223.00	-1	33,423	0.00%
2018/10/29	4	222.13	5	222.00	222.50	-1	33,362	0.00%
2018/10/26	7.1	220.79	2	223.00	221.00	5.1	33,434	0.02%
2018/10/25	28	220.70	2	220.75	219.50	26	33,290	0.08%
2018/10/24	3.1	227.60	3	229.50	229.50	0.1	32,503	0.00%
2018/10/23	8.2	232.10	0	0.00	230.00	8.2	32,145	0.03%
2018/10/22	4	238.00	2	238.00	237.00	2	32,051	0.01%
2018/10/19	3	234.17	1	231.50	236.00	2	32,078	0.01%
2018/10/18	2	236.50	0	0.00	236.50	2	31,964	0.01%
2018/10/17	2	239.75	11	240.36	238.50	-9	31,994	-0.03%
2018/10/16	0.1	237.00	5.2	234.50	237.00	-5.1	32,157	-0.02%
2018/10/15	3	232.00	0	0.00	230.50	3	33,254	0.01%
2018/10/12	6.1	231.88	6	232.58	237.00	0.1	33,283	0.00%
2018/10/11	33.2	229.31	13	230.85	227.50	20.2	33,261	0.06%
2018/10/09	7	243.50	0	0.00	244.00	7	32,062	0.02%
2018/10/08	7	243.00	3	244.50	243.50	4	31,849	0.01%
2018/10/05	12	249.92	4	249.63	250.00	8	31,508	0.03%
2018/10/04	2	254.50	0	0.00	254.00	2	31,236	0.01%
2018/10/03	1	258.50	0	0.00	260.00	1	30,961	0.00%
2018/10/02	10	258.65	0	0.00	257.50	10	30,877	0.03%
2018/09/28	3.2	261.72	8	264.31	262.50	-4.8	31,075	-0.02%
2018/09/27	0	0.00	1	265.00	265.00	-1	30,719	0.00%
2018/09/26	3	262.50	0	0.00	263.50	3	30,334	0.01%
2018/09/25	0	0.00	4.5	262.67	263.50	-4.5	30,398	-0.01%
2018/09/21	0.1	261.00	0	0.00	261.50	0.1	30,551	0.00%
2018/09/20	2	258.25	0	0.00	260.00	2	30,582	0.01%
2018/09/19	2	258.50	3	258.17	258.00	-1	30,735	0.00%
2018/09/18	6	255.08	1	254.00	254.50	5	30,430	0.02%
2018/09/17	1	258.50	1	262.50	258.00	0	30,582	0.00%
2018/09/14	2	259.75	3	259.50	261.00	-1	30,987	0.00%
2018/09/13	8	254.25	5	257.40	255.00	3	31,093	0.01%
2018/09/12	5	259.01	1	258.50	260.50	4	31,010	0.01%
2018/09/11	3	259.67	0	0.00	260.00	3	31,058	0.01%
2018/09/10	0.5	264.00	3	263.50	264.50	-2.5	31,505	-0.01%
2018/09/07	1	262.00	1	262.00	264.00	0	31,635	0.00%
2018/09/06	2.5	262.00	9	262.44	261.00	-6.5	31,607	-0.02%
2018/09/05	5	261.00	3	263.17	264.00	2	31,614	0.01%
2018/09/04	1	258.00	1.5	257.17	257.50	-0.5	31,370	0.00%
2018/09/03	1	257.00	2	258.00	257.00	-1	31,166	0.00%
2018/08/31	3	256.67	0	0.00	256.00	3	31,124	0.01%
2018/08/30	7	265.50	10	263.65	263.50	-3	30,395	-0.01%
2018/08/29	2	256.00	11.1	254.67	259.00	-9.1	30,087	-0.03%
2018/08/28	0	0.00	1	249.50	249.50	-1	29,601	0.00%
2018/08/27	0	0.00	3	245.83	245.00	-3	29,510	-0.01%
2018/08/24	0.1	243.50	0	0.00	243.50	0.1	29,809	0.00%
2018/08/23	1	244.50	0	0.00	244.50	1	31,180	0.00%
2018/08/22	0.1	241.50	1	242.00	242.00	-0.9	31,761	0.00%
2018/08/21	1	239.00	0	0.00	241.00	1	31,896	0.00%
2018/08/20	1	238.50	0	0.00	239.50	1	31,991	0.00%
2018/08/17	4.6	239.56	0	0.00	239.50	4.6	31,983	0.01%
2018/08/16	1	239.50	5	241.00	239.00	-4	31,902	-0.01%
2018/08/15	1	240.00	1	240.00	241.50	0	32,029	0.00%
2018/08/13	9	240.11	3	240.50	240.50	6	32,080	0.02%
2018/08/10	0	245.00	0	0.00	245.00	0	32,252	0.00%
2018/08/09	0	0.00	1	247.50	247.00	-1	32,450	0.00%
2018/08/08	0.7	246.00	3	247.00	247.50	-2.3	32,444	-0.01%
2018/08/07	3	243.00	0	0.00	241.50	3	32,435	0.01%
2018/08/06	1	245.00	1	245.00	245.50	0	32,428	0.00%
2018/08/03	0	0.00	4	247.00	247.00	-4	32,568	-0.01%
2018/08/02	3	246.50	3	245.83	244.50	0	32,607	0.00%
2018/08/01	0	0.00	22	247.52	248.00	-22	32,821	-0.07%
2018/07/31	1	245.50	2	245.50	246.00	-1	32,997	0.00%
2018/07/30	0.9	244.50	14	244.75	245.50	-13.1	32,923	-0.04%
2018/07/27	0	0.00	1	244.00	244.50	-1	33,017	0.00%
2018/07/26	2	241.50	2	241.00	241.00	0	33,123	0.00%
2018/07/25	2	240.50	5	240.70	240.50	-3	33,250	-0.01%
2018/07/24	0	0.00	15	240.33	241.00	-15	33,366	-0.04%
2018/07/23	0	0.00	29	240.33	241.00	-29	33,482	-0.09%
2018/07/20	1	235.00	16	234.97	237.50	-15	33,414	-0.04%
2018/07/19	0	0.00	9	225.67	224.50	-9	32,463	-0.03%
2018/07/18	0	0.00	2	223.50	223.00	-2	32,412	-0.01%
2018/07/17	1	221.00	0	0.00	221.50	1	32,829	0.00%
2018/07/16	9	224.39	1	225.00	223.50	8	34,591	0.02%
2018/07/13	2	222.50	15	223.53	224.50	-13	34,853	-0.04%
2018/07/12	1	221.00	0	0.00	220.50	1	35,054	0.00%
2018/07/11	7	218.71	0	220.50	220.00	7	35,369	0.02%
2018/07/10	4	223.13	8	222.75	222.00	-4	35,343	-0.01%
2018/07/09	0	0.00	6	221.83	221.50	-6	35,335	-0.02%
2018/07/06	1	216.50	1.3	217.38	217.00	-0.3	34,988	0.00%
2018/07/04	0	0.00	1	217.00	216.00	-1	34,940	0.00%
2018/07/03	2	214.25	2	215.50	214.50	0	35,262	0.00%
2018/07/02	2	215.75	6	218.08	214.00	-4	35,380	-0.01%
2018/06/29	0.2	217.00	6	215.83	216.50	-5.8	35,116	-0.02%
2018/06/28	1	210.50	2	213.50	212.00	-1	34,561	0.00%
2018/06/27	4.1	214.49	2	214.00	213.00	2.1	34,197	0.01%
2018/06/26	16	214.97	0	0.00	214.50	16	34,118	0.05%
2018/06/25	13.1	218.85	6	219.50	218.00	7.1	33,893	0.02%
2018/06/22	12	225.88	1	227.50	227.50	11	33,591	0.03%
2018/06/21	7	226.57	5	227.00	226.50	2	33,470	0.01%
2018/06/20	8	225.06	6	226.75	226.00	2	33,799	0.01%
2018/06/19	7	225.00	0	0.00	225.00	7	33,570	0.02%
2018/06/15	5	231.00	1	231.00	231.00	4	33,033	0.01%
2018/06/14	2	229.00	0	0.00	226.50	2	32,572	0.01%
2018/06/13	0	0.00	1	231.00	232.00	-1	32,313	0.00%
2018/06/12	0	0.00	3	224.67	229.00	-3	32,759	-0.01%
2018/06/11	1	227.00	0	0.00	226.00	1	32,578	0.00%
2018/06/08	1	226.50	0	0.00	227.00	1	32,607	0.00%
2018/06/07	4	231.00	2	230.00	230.00	2	32,765	0.01%
2018/06/06	1	228.50	0	230.00	230.00	1	32,750	0.00%
2018/06/05	0	0.00	1	229.00	229.00	-1	32,574	0.00%
2018/06/04	5	228.40	5	228.40	229.00	0	32,455	0.00%
2018/05/31	3	221.83	1	221.50	224.00	2	32,409	0.01%
2018/05/30	9	221.28	1	221.50	221.00	8	31,255	0.03%
2018/05/29	4	224.13	1	224.00	225.00	3	31,011	0.01%
2018/05/28	1	227.00	1	227.50	227.00	0	31,243	0.00%
2018/05/22	5	229.50	2	230.75	229.00	3	32,384	0.01%
2018/05/21	2.1	227.10	4	228.75	229.00	-1.9	33,201	-0.01%
2018/05/18	5.3	224.03	0	0.00	223.50	5.3	33,520	0.02%
2018/05/16	0	230.50	0	0.00	230.50	0	34,198	0.00%
2018/05/15	0.5	230.50	0.5	230.50	230.50	0	35,284	0.00%
2018/05/11	0	0.00	3	232.67	233.00	-3	36,958	-0.01%
2018/05/10	1	230.50	1	229.50	229.50	0	36,874	0.00%
2018/05/09	0	0.00	9	230.72	229.50	-9	36,923	-0.02%
2018/05/08	1	224.50	7	225.43	228.00	-6	37,064	-0.02%
2018/05/07	1	222.00	4.2	224.16	223.50	-3.2	37,006	-0.01%
2018/05/04	1	221.00	4	222.88	223.00	-3	37,110	-0.01%
2018/05/03	5	220.80	1	221.00	220.50	4	37,294	0.01%
2018/05/02	12	224.29	1	223.00	223.00	11	37,478	0.03%
2018/04/30	18	225.61	13	226.92	227.00	5	37,532	0.01%
2018/04/27	15	222.17	2	222.00	223.50	13	37,613	0.03%
2018/04/26	7	222.86	2	221.00	222.00	5	37,760	0.01%
2018/04/25	4	224.88	5	224.50	225.00	-1	37,796	0.00%
2018/04/24	9	226.17	1	227.00	227.00	8	37,849	0.02%
2018/04/23	9	226.50	4	226.25	226.50	5	37,800	0.01%
2018/04/20	39	229.21	18	230.44	229.00	21	36,980	0.06%
2018/04/19	3	244.50	1	242.00	244.50	2	35,299	0.01%
2018/04/18	2	238.75	0	0.00	238.00	2	35,126	0.01%
2018/04/17	7	239.64	0	0.00	238.00	7	34,926	0.02%
2018/04/16	3	243.67	0	0.00	243.50	3	34,607	0.01%
2018/04/13	2	245.25	0	0.00	244.50	2	34,619	0.01%
2018/04/12	3	245.50	0	0.00	245.00	3	34,627	0.01%
2018/04/11	1	246.50	2	248.00	248.00	-1	34,661	0.00%
2018/04/10	0	0.00	4	247.88	245.50	-4	34,785	-0.01%
2018/04/09	0	0.00	1	245.51	245.00	-1	34,854	0.00%
2018/04/03	2	243.00	0	0.00	244.00	2	34,577	0.01%
2018/04/02	0	0.00	2	246.25	246.50	-2	34,396	-0.01%
2018/03/29	0	0.00	0.2	246.00	244.00	-0.2	34,601	0.00%
2018/03/28	4	245.75	5	245.80	245.00	-1	34,075	0.00%
2018/03/27	3	247.83	1	248.00	251.00	2	33,899	0.01%
2018/03/26	2	242.00	0.2	245.50	243.50	1.8	33,692	0.01%
2018/03/23	14	245.18	0.3	246.50	245.00	13.8	33,514	0.04%
2018/03/22	1	250.50	0	0.00	251.50	1	33,070	0.00%
2018/03/21	1	251.50	0	0.00	252.50	1	32,862	0.00%
2018/03/19	1	252.00	0	0.00	255.00	1	33,013	0.00%
2018/03/16	3	250.17	2	255.00	255.00	1	32,954	0.00%
2018/03/15	1.4	255.00	1	258.00	255.00	0.4	32,269	0.00%
2018/03/14	0.1	256.50	2	255.50	257.00	-1.9	32,291	-0.01%
2018/03/13	0	0.00	5	257.00	259.00	-5	32,532	-0.02%
2018/03/12	1	254.50	4	253.00	254.00	-3	32,664	-0.01%
2018/03/09	0	0.00	1	250.50	250.50	-1	32,824	0.00%
2018/03/08	22	250.45	3	250.00	249.50	19	32,997	0.06%
2018/03/07	3	247.50	2	247.00	247.00	1	33,036	0.00%
2018/03/06	2	246.00	8	249.38	250.00	-6	33,170	-0.02%
2018/03/05	11	241.05	6	242.33	241.50	5	34,461	0.01%
2018/03/02	2	239.25	1	241.00	240.00	1	34,446	0.00%
2018/03/01	1	242.50	5	243.00	243.00	-4	34,659	-0.01%
2018/02/27	0	0.00	2	249.25	246.00	-2	34,534	-0.01%
2018/02/26	2	246.75	5	246.50	246.50	-3	34,040	-0.01%
2018/02/23	1	243.50	5	243.30	245.00	-4	33,597	-0.01%
2018/02/22	3	239.67	1	244.00	239.50	2	33,593	0.01%
2018/02/21	2	244.50	1.7	243.79	242.50	0.3	33,281	0.00%
2018/02/12	1	237.00	1	236.50	236.50	0	32,361	0.00%
2018/02/09	6	230.50	0	0.00	232.50	6	32,079	0.02%
2018/02/07	13	241.92	6	244.50	240.00	7	31,221	0.02%
2018/02/06	31	238.97	1	235.50	239.00	30	30,169	0.10%
2018/02/05	6	251.50	2	251.50	253.00	4	28,665	0.01%
2018/02/02	1	257.51	3	259.67	259.50	-2	28,141	-0.01%
2018/02/01	0	0.00	3.3	259.95	259.50	-3.3	28,051	-0.01%
2018/01/31	1	253.50	2	253.51	255.00	-1	27,779	0.00%
2018/01/30	2	255.00	0	0.00	253.00	2	27,379	0.01%
2018/01/29	0	0.00	2	257.00	258.50	-2	27,115	-0.01%
2018/01/26	6	255.92	1	254.00	255.00	5	26,890	0.02%
2018/01/25	4.1	258.97	6	257.75	258.00	-1.9	26,495	-0.01%
2018/01/24	6	257.42	5	258.20	258.00	1	26,090	0.00%
2018/01/23	2	265.00	1	264.00	266.00	1	25,771	0.00%
2018/01/22	1	259.51	3	260.50	261.50	-2	25,676	-0.01%
2018/01/19	1	252.50	4	254.38	255.50	-3	25,252	-0.01%
2018/01/18	4	246.25	23	247.02	248.50	-19	24,628	-0.08%
2018/01/17	3	241.83	11	241.73	242.00	-8	24,080	-0.03%
2018/01/16	0.4	240.00	1	239.00	240.50	-0.6	23,694	0.00%
2018/01/15	2	238.75	2	239.50	240.00	0	23,596	0.00%
2018/01/12	1	235.50	0	0.00	237.00	1	23,548	0.00%
2018/01/11	2	233.00	0	0.00	235.00	2	23,580	0.01%
2018/01/10	7	236.07	4	236.75	236.50	3	23,554	0.01%
2018/01/09	0	0.00	7	242.00	242.00	-7	23,454	-0.03%
2018/01/08	0	0.00	2	241.75	242.00	-2	23,468	-0.01%
2018/01/05	2	239.00	3	239.66	240.00	-1	23,517	0.00%
2018/01/04	1	238.00	2	238.50	239.50	-1	23,848	0.00%
2018/01/03	0	0.00	4	236.50	237.00	-4	24,422	-0.02%
2018/01/02	1	232.00	1	232.50	232.50	0	24,194	0.00%