台積電 (2330)-富邦-台東券商分點個股進出

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
802
漲跌
▲2
漲幅
+0.25%
成交量
21,732張
產業
上市半導體類股
9605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－富邦-台東券商分點個股進出

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

富邦-台東券商分點個股進出
富邦-台東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
2024/05/08	0	794.15	3.2	799.63	802.00	-3.2	42,249	-0.01%
2024/05/07	0	0.00	6.7	797.38	800.00	-6.7	42,488	-0.02%
2024/05/06	1	788.98	5	791.39	786.00	-4	42,386	-0.01%
2024/05/03	3.3	778.42	3.1	783.05	780.00	0.2	42,528	0.00%
2024/05/02	12	779.17	1	781.00	772.00	11	42,896	0.03%
2024/04/30	0.1	795.00	5.5	800.18	790.00	-5.5	42,664	-0.01%
2024/04/29	0.1	791.83	4.1	793.20	795.00	-4	42,697	-0.01%
2024/04/26	1	784.02	4.5	786.36	782.00	-3.5	43,335	-0.01%
2024/04/25	3.8	767.21	3.1	767.76	766.00	0.7	45,474	0.00%
2024/04/24	1.1	776.94	8.5	778.80	783.00	-7.4	45,451	-0.02%
2024/04/23	1.1	758.76	4	754.25	754.00	-2.9	45,504	-0.01%
2024/04/22	6.3	748.11	8.2	746.03	742.00	-2	45,451	0.00%
2024/04/19	54.2	759.73	11	757.00	750.00	43.2	45,029	0.10%
2024/04/18	13.5	799.58	5.2	802.62	804.00	8.3	43,123	0.02%
2024/04/17	3.3	800.23	9	799.67	804.00	-5.7	42,797	-0.01%
2024/04/16	14.2	791.84	3.2	801.08	788.00	11	42,440	0.03%
2024/04/15	5.7	807.99	7.2	807.05	806.00	-1.5	41,990	0.00%
2024/04/12	3.3	819.53	0	0.00	818.00	3.3	41,638	0.01%
2024/04/11	8.4	814.53	1.2	815.77	820.00	7.2	41,415	0.02%
2024/04/10	2	812.54	6.1	815.84	815.00	-4.1	41,251	-0.01%
2024/04/09	7.2	812.24	16.5	810.06	819.00	-9.4	41,412	-0.02%
2024/04/08	1	786.00	6.3	787.36	783.00	-5.3	40,900	-0.01%
2024/04/03	8.4	780.25	1	783.96	780.00	7.3	40,670	0.02%
2024/04/02	0	788.00	15.7	786.86	790.00	-15.7	40,580	-0.04%
2024/04/01	4.1	773.50	2	771.05	770.00	2.1	40,503	0.01%
2024/03/29	1.3	777.84	5	776.00	779.00	-3.8	40,421	-0.01%
2024/03/28	8.7	771.22	1	775.00	769.00	7.7	40,274	0.02%
2024/03/27	5	780.20	0.1	781.00	779.00	5	40,132	0.01%
2024/03/26	2	777.00	3.2	788.13	782.00	-1.2	40,235	0.00%
2024/03/25	10	783.00	0.3	780.71	780.00	9.7	40,186	0.02%
2024/03/22	4.1	777.53	4.9	782.48	785.00	-0.8	40,326	0.00%
2024/03/21	2.1	776.94	4.3	777.76	784.00	-2.2	40,250	-0.01%
2024/03/20	1.5	758.93	0	764.96	758.00	1.5	40,390	0.00%
2024/03/19	2.2	758.20	0.1	764.00	762.00	2.1	40,358	0.01%
2024/03/18	6.2	761.28	3	761.01	764.00	3.1	40,239	0.01%
2024/03/15	14	768.92	6	775.16	753.00	7.9	40,003	0.02%
2024/03/14	2.7	776.39	2.2	779.55	784.00	0.5	39,238	0.00%
2024/03/13	2.3	781.03	4.1	780.74	779.00	-1.7	39,097	0.00%
2024/03/12	7.9	761.61	2	768.94	770.00	5.9	38,832	0.02%
2024/03/11	18.4	768.03	7	765.19	766.00	11.4	38,223	0.03%
2024/03/08	15	784.21	16.7	781.86	784.00	-1.7	37,515	0.00%
2024/03/07	6	760.91	7.2	762.35	760.00	-1.1	36,513	0.00%
2024/03/06	0.7	728.02	5.7	735.91	735.00	-5	35,786	-0.01%
2024/03/05	4.2	733.43	11.4	733.02	730.00	-7.3	35,845	-0.02%
2024/03/04	5	714.77	44.4	718.96	725.00	-39.3	35,187	-0.11%
2024/03/01	3	691.12	1	689.02	689.00	2	34,147	0.01%
2024/02/29	3.7	690.46	2	694.02	690.00	1.6	34,066	0.00%
2024/02/27	3.4	695.84	1	693.94	698.00	2.3	33,328	0.01%
2024/02/26	1.1	699.74	0	697.00	698.00	1.1	33,020	0.00%
2024/02/23	6.3	698.64	4.1	699.28	697.00	2.2	32,906	0.01%
2024/02/22	2.2	686.79	2.2	692.23	692.00	-0.1	32,731	0.00%
2024/02/21	7.1	679.58	0	682.00	681.00	7.1	32,546	0.02%
2024/02/20	1.2	679.91	2.7	684.18	687.00	-1.5	32,404	0.00%
2024/02/19	3.7	676.53	2.1	679.51	678.00	1.7	32,373	0.01%
2024/02/16	3.6	688.15	2.6	688.02	683.00	1	32,637	0.00%
2024/02/15	5.1	697.91	32	700.17	697.00	-26.9	32,260	-0.08%
2024/02/05	3.2	643.75	4.7	644.46	646.00	-1.5	31,111	0.00%
2024/02/02	4.2	629.72	3	632.00	635.00	1.2	30,594	0.00%
2024/02/01	10.5	620.38	7.6	620.72	628.00	2.9	30,374	0.01%
2024/01/31	5.5	630.23	7.4	632.23	628.00	-1.9	29,881	-0.01%
2024/01/30	4	642.25	1	643.12	642.00	3	29,440	0.01%
2024/01/29	4	645.25	4.2	646.44	648.00	-0.2	29,324	0.00%
2024/01/26	2	642.00	6.7	644.37	644.00	-4.7	29,119	-0.02%
2024/01/25	2	637.00	13.5	638.12	642.00	-11.5	28,924	-0.04%
2024/01/24	0	628.00	3.4	628.76	627.00	-3.4	28,285	-0.01%
2024/01/23	1	623.00	6.2	625.83	628.00	-5.2	28,269	-0.02%
2024/01/22	1.9	624.95	7.4	628.56	626.00	-5.5	27,943	-0.02%
2024/01/19	4.5	619.33	72.9	621.56	626.00	-68.4	27,121	-0.25%
2024/01/18	1	588.00	3.4	587.70	588.00	-2.4	24,908	-0.01%
2024/01/17	1	580.00	5.1	582.96	581.00	-4.1	24,732	-0.02%
2024/01/16	3	580.00	2	583.54	580.00	1	24,272	0.00%
2024/01/15	6.3	587.00	5.1	589.39	586.00	1.2	24,197	0.00%
2024/01/12	4.1	583.07	4.1	586.92	584.00	0	24,611	0.00%
2024/01/11	0	586.73	7.1	585.85	586.00	-7.1	24,717	-0.03%
2024/01/10	0	584.66	1	581.00	584.00	-1	24,757	0.00%
2024/01/09	0	584.54	3	587.33	586.00	-3	24,846	-0.01%
2024/01/08	0	582.50	5.1	583.58	583.00	-5.1	24,802	-0.02%
2024/01/05	3.1	575.67	5	577.00	576.00	-1.9	25,025	-0.01%
2024/01/04	3	579.32	1	580.00	580.00	2	25,291	0.01%
2024/01/03	7.9	578.61	2	581.00	578.00	5.9	25,813	0.02%
2024/01/02	0	589.25	1	592.00	593.00	-1	25,450	0.00%
2023/12/29	0	591.86	0.1	592.00	593.00	-0.1	25,432	0.00%
2023/12/28	0	590.00	1.2	591.83	593.00	-1.2	25,597	0.00%
2023/12/27	6	587.33	20.3	590.39	592.00	-14.3	25,414	-0.06%
2023/12/26	0	585.00	1	585.99	586.00	-1	25,282	0.00%
2023/12/25	0	582.00	3.5	583.86	581.00	-3.5	25,343	-0.01%
2023/12/22	3	579.67	0.1	580.00	582.00	2.9	25,464	0.01%
2023/12/21	10.3	576.88	6	577.00	577.00	4.2	25,591	0.02%
2023/12/20	0	584.14	0.4	584.50	585.00	-0.4	25,461	0.00%
2023/12/19	0.3	582.94	3.2	586.24	585.00	-2.9	25,310	-0.01%
2023/12/18	5	580.00	10	582.50	585.00	-5	25,370	-0.02%
2023/12/15	4.2	585.13	7.3	584.86	585.00	-3.2	25,345	-0.01%
2023/12/14	0	580.00	5.4	580.68	582.00	-5.4	24,755	-0.02%
2023/12/13	2.5	576.28	0	577.00	577.00	2.5	24,710	0.01%
2023/12/12	0	578.00	1.1	579.80	578.00	-1.1	25,035	0.00%
2023/12/11	3.1	573.26	1.5	573.06	574.00	1.6	24,831	0.01%
2023/12/08	0	575.00	3.1	576.00	570.00	-3.1	24,645	-0.01%
2023/12/07	7.5	570.16	8	568.62	566.00	-0.6	24,353	0.00%
2023/12/06	1	571.02	0	0.00	570.00	1	24,250	0.00%
2023/12/05	4.2	568.28	3	569.00	570.00	1.2	24,146	0.00%
2023/12/04	12.2	573.28	5	574.00	574.00	7.2	24,120	0.03%
2023/12/01	0	0.00	4	578.50	579.00	-4	23,907	-0.02%
2023/11/30	0	572.00	1	572.00	577.00	-1	23,643	0.00%
2023/11/29	1.2	573.62	1	577.00	574.00	0.2	23,015	0.00%
2023/11/28	2	568.01	2	575.00	575.00	0	22,828	0.00%
2023/11/27	4.6	572.07	6	574.33	568.00	-1.4	23,063	-0.01%
2023/11/24	2.2	575.49	0.1	575.00	575.00	2.1	23,006	0.01%
2023/11/23	6.1	576.00	0	576.00	578.00	6	23,014	0.03%
2023/11/22	6	575.84	0.2	576.05	577.00	5.8	22,923	0.03%
2023/11/21	0	583.00	5.2	583.02	585.00	-5.2	22,959	-0.02%
2023/11/20	9	576.78	0	0.00	577.00	9	22,748	0.04%
2023/11/17	9	580.11	2.5	581.79	580.00	6.5	22,725	0.03%
2023/11/16	0.1	579.02	5.2	581.34	583.00	-5.2	22,602	-0.02%
2023/11/15	1.2	578.19	7.4	580.38	581.00	-6.3	22,408	-0.03%
2023/11/14	0	573.00	3.6	573.96	572.00	-3.6	21,864	-0.02%
2023/11/13	1	572.98	6.7	574.61	571.00	-5.6	21,885	-0.03%
2023/11/10	0	555.00	0	0.00	557.00	0	21,625	0.00%
2023/11/09	0.1	555.00	0.2	554.58	557.00	-0.1	21,644	0.00%
2023/11/08	6	552.01	1.5	555.76	556.00	4.5	21,773	0.02%
2023/11/07	0	553.00	4.1	552.25	555.00	-4.1	21,811	-0.02%
2023/11/06	1	553.00	13.5	554.03	550.00	-12.5	21,863	-0.06%
2023/11/03	3	546.00	1.1	548.82	549.00	1.9	21,616	0.01%
2023/11/02	0	0.00	13	541.39	547.00	-13	21,676	-0.06%
2023/11/01	1.1	529.22	0	530.00	528.00	1.1	21,426	0.01%
2023/10/31	6.4	531.18	3	529.00	529.00	3.4	21,637	0.02%
2023/10/30	3.4	531.73	6	532.00	532.00	-2.6	21,635	-0.01%
2023/10/27	8.2	533.40	0	0.00	533.00	8.2	21,549	0.04%
2023/10/26	8.7	532.10	0	535.00	531.00	8.7	21,691	0.04%
2023/10/25	1	549.00	6	547.33	544.00	-5	21,530	-0.02%
2023/10/24	0.2	543.01	0	543.00	544.00	0.2	21,458	0.00%
2023/10/23	10.1	545.99	8	545.00	544.00	2.1	21,430	0.01%
2023/10/20	2	548.51	7.4	551.24	556.00	-5.4	21,377	-0.03%
2023/10/19	0.1	543.13	3	546.00	546.00	-2.9	21,032	-0.01%
2023/10/18	6.1	541.66	4.3	545.46	540.00	1.8	21,428	0.01%
2023/10/17	1	551.00	1	550.00	551.00	0	21,240	0.00%
2023/10/16	3	543.34	1	546.00	545.00	2	21,309	0.01%
2023/10/13	1	553.00	6.1	550.75	553.00	-5.1	21,326	-0.02%
2023/10/12	4	548.50	9.3	548.28	550.00	-5.3	21,037	-0.03%
2023/10/11	0.1	542.98	8.9	542.49	544.00	-8.9	20,854	-0.04%
2023/10/06	0.1	531.00	4	531.25	532.00	-4	20,500	-0.02%
2023/10/05	3.1	525.03	1	527.94	528.00	2	20,505	0.01%
2023/10/04	3.4	520.45	0	0.00	520.00	3.4	20,386	0.02%
2023/10/03	0.1	531.00	2	531.03	529.00	-1.9	20,221	-0.01%
2023/10/02	0.3	532.33	6.2	532.19	533.00	-5.9	20,293	-0.03%
2023/09/28	1.3	523.16	3	524.33	523.00	-1.7	20,345	-0.01%
2023/09/27	7.2	519.75	0	0.00	522.00	7.2	20,265	0.04%
2023/09/26	8.7	520.92	5	520.80	519.00	3.7	20,271	0.02%
2023/09/25	2.9	527.48	0.4	525.00	525.00	2.5	20,079	0.01%
2023/09/22	10.5	522.76	6	523.67	522.00	4.5	20,171	0.02%
2023/09/21	9.3	528.10	7	528.00	527.00	2.3	19,970	0.01%
2023/09/20	6.7	535.89	1	535.06	535.00	5.7	19,742	0.03%
2023/09/19	12.4	539.77	0	540.60	538.00	12.4	19,690	0.06%
2023/09/18	17.4	543.88	9	543.22	540.00	8.4	19,827	0.04%
2023/09/15	2.1	553.85	1.1	549.00	558.00	1	19,578	0.00%
2023/09/14	0	0.00	1	545.09	550.00	-1	19,139	-0.01%
2023/09/13	1.3	541.62	0	0.00	541.00	1.3	19,092	0.01%
2023/09/12	0.3	539.54	0	543.50	544.00	0.3	19,458	0.00%
2023/09/11	6.9	537.36	8.1	537.02	536.00	-1.3	19,647	-0.01%
2023/09/08	4.7	537.90	0	0.00	539.00	4.7	19,796	0.02%
2023/09/07	5.5	545.54	0	0.00	542.00	5.5	20,476	0.03%
2023/09/06	3.2	551.42	1.5	550.67	550.00	1.7	20,571	0.01%
2023/09/05	6.6	550.93	4	552.00	552.00	2.6	20,653	0.01%
2023/09/04	0	556.00	3.7	555.20	557.00	-3.7	20,834	-0.02%
2023/09/01	0.3	549.85	4	550.00	548.00	-3.7	21,135	-0.02%
2023/08/31	1.5	551.53	1	552.00	549.00	0.5	21,244	0.00%
2023/08/30	5.1	556.41	1	558.00	555.00	4.1	20,850	0.02%
2023/08/29	1.1	549.09	0.1	552.00	552.00	1	21,101	0.00%
2023/08/28	6.2	550.34	4	549.00	549.00	2.1	21,334	0.01%
2023/08/25	7.4	549.40	10	547.50	546.00	-2.6	22,536	-0.01%
2023/08/24	5	561.00	4.5	561.63	564.00	0.5	22,803	0.00%
2023/08/23	0.1	548.04	1.1	550.00	552.00	-1	23,325	0.00%
2023/08/22	0	541.00	3	541.00	541.00	-3	24,576	-0.01%
2023/08/21	1.6	537.64	0.1	536.20	537.00	1.5	25,396	0.01%
2023/08/18	6.2	540.52	0.1	542.00	539.00	6.1	25,437	0.02%
2023/08/17	0.1	544.92	5	543.80	544.00	-4.9	25,471	-0.02%
2023/08/16	5.4	538.29	0	541.00	542.00	5.4	25,376	0.02%
2023/08/15	4.5	541.65	12	542.42	542.00	-7.5	25,440	-0.03%
2023/08/14	1.5	538.76	0	0.00	541.00	1.5	25,923	0.01%
2023/08/11	12.9	550.19	0	0.00	546.00	12.9	26,265	0.05%
2023/08/10	6.6	550.95	5	552.60	551.00	1.6	26,324	0.01%
2023/08/09	0.2	554.63	0	554.00	554.00	0.2	26,248	0.00%
2023/08/08	3.6	553.54	0	0.00	552.00	3.6	26,315	0.01%
2023/08/07	0.1	559.57	10	558.90	558.00	-9.9	26,222	-0.04%
2023/08/04	5.4	554.64	1	554.00	554.00	4.4	26,296	0.02%
2023/08/02	2.5	559.68	6	560.67	561.00	-3.5	26,129	-0.01%
2023/08/01	0	566.00	6.4	566.16	567.00	-6.3	25,890	-0.02%
2023/07/31	7.3	564.86	3	564.00	565.00	4.3	25,744	0.02%
2023/07/28	3	571.00	5	572.00	567.00	-2	25,560	-0.01%
2023/07/27	3.2	569.28	0	0.00	569.00	3.2	25,440	0.01%
2023/07/26	5.3	567.76	4	566.25	566.00	1.2	25,492	0.00%
2023/07/25	5	565.00	9	565.78	569.00	-4	25,684	-0.02%
2023/07/24	4.6	559.34	0	561.00	558.00	4.6	25,850	0.02%
2023/07/21	12.2	560.44	0	0.00	560.00	12.2	25,950	0.05%
2023/07/20	0	581.40	0	581.67	579.00	0	25,786	0.00%
2023/07/19	2.3	580.78	0.1	583.00	581.00	2.2	25,816	0.01%
2023/07/18	1.1	582.36	1	584.96	581.00	0.1	25,858	0.00%
2023/07/17	0	588.00	0	0.00	591.00	0	25,796	0.00%
2023/07/14	2	588.00	4.3	589.13	591.00	-2.3	25,918	-0.01%
2023/07/13	3	586.34	9.3	587.42	585.00	-6.3	25,786	-0.02%
2023/07/12	0.1	575.00	0	0.00	578.00	0.1	25,606	0.00%
2023/07/11	0	0.00	0	573.00	577.00	0	25,648	0.00%
2023/07/10	1.1	566.93	2	568.00	565.00	-0.9	25,775	0.00%
2023/07/07	3.3	566.98	0.1	566.00	565.00	3.2	25,865	0.01%
2023/07/06	5.3	568.00	0	568.00	565.00	5.3	25,930	0.02%
2023/07/05	1.1	582.71	0.1	583.00	582.00	1	25,578	0.00%
2023/07/04	1.1	584.64	2.5	582.96	585.00	-1.4	25,472	-0.01%
2023/07/03	1.3	577.23	0.2	578.63	579.00	1.1	25,609	0.00%
2023/06/30	6.3	568.90	4.5	574.08	576.00	1.8	25,755	0.01%
2023/06/29	1.3	575.98	1.1	578.00	573.00	0.2	25,697	0.00%
2023/06/28	1.2	574.74	0	573.00	574.00	1.1	25,703	0.00%
2023/06/27	4.3	570.11	0	574.00	572.00	4.3	25,687	0.02%
2023/06/26	0.2	576.00	2	575.01	574.00	-1.8	25,597	-0.01%
2023/06/21	2.1	579.95	2.2	582.42	581.00	-0.1	25,510	0.00%
2023/06/20	1.1	580.98	2.2	581.64	583.00	-1.1	25,594	0.00%
2023/06/19	0.2	584.29	0.4	584.00	583.00	-0.2	26,029	0.00%
2023/06/16	5.2	585.05	2	584.53	589.00	3.1	26,095	0.01%
2023/06/15	1	589.98	2.9	589.12	591.00	-1.8	25,657	-0.01%
2023/06/14	4.1	588.78	1.4	588.26	590.00	2.7	25,753	0.01%
2023/06/13	2.1	589.96	23.1	592.20	593.00	-21	25,726	-0.08%
2023/06/12	0.1	572.02	8.2	573.69	574.00	-8.1	25,178	-0.03%
2023/06/09	0	564.00	1.1	565.00	565.00	-1.1	25,079	0.00%
2023/06/08	1.3	557.53	2.3	565.52	559.00	-1	25,120	0.00%
2023/06/07	0.1	561.00	2.4	565.75	568.00	-2.4	25,136	-0.01%
2023/06/06	0	558.17	3.2	559.66	560.00	-3.2	25,036	-0.01%
2023/06/05	2.6	556.14	0.1	556.91	555.00	2.5	25,107	0.01%
2023/06/02	1.3	560.37	5.3	561.94	562.00	-4	25,241	-0.02%
2023/06/01	3.3	551.36	0	551.00	551.00	3.3	25,103	0.01%
2023/05/31	2.4	557.64	1.4	559.44	558.00	0.9	25,083	0.00%
2023/05/30	2.1	564.95	2.4	565.48	566.00	-0.3	24,007	0.00%
2023/05/29	3.7	568.07	6	570.18	568.00	-2.3	23,997	-0.01%
2023/05/26	0.6	564.00	30.8	565.38	566.00	-30.2	23,782	-0.13%
2023/05/25	0	0.00	23.3	540.62	543.00	-23.3	22,609	-0.10%
2023/05/24	0	526.00	1.2	525.91	525.00	-1.2	21,955	-0.01%
2023/05/23	0	0.00	0.1	527.00	530.00	-0.1	21,862	0.00%
2023/05/22	2.4	529.99	6.3	529.67	531.00	-3.9	21,870	-0.02%
2023/05/19	0.2	530.00	7.5	531.73	532.00	-7.3	22,050	-0.03%
2023/05/18	2.2	528.50	16.7	530.78	530.00	-14.5	22,015	-0.07%
2023/05/17	1	519.00	14.7	516.15	519.00	-13.7	22,326	-0.06%
2023/05/16	2	502.00	4.2	505.26	505.00	-2.2	22,000	-0.01%
2023/05/15	0.4	497.24	0	0.00	495.50	0.4	22,027	0.00%
2023/05/12	0.9	500.50	1	504.00	496.00	-0.1	22,278	0.00%
2023/05/11	0.9	500.50	1	504.00	499.00	-0.1	22,285	0.00%
2023/05/10	0.4	502.86	1.1	502.91	503.00	-0.7	22,646	0.00%
2023/05/09	0	506.00	3.9	507.49	510.00	-3.9	22,723	-0.02%
2023/05/08	1	507.85	0	505.00	504.00	1	22,966	0.00%
2023/05/05	1.4	500.00	0.6	501.72	500.00	0.7	23,305	0.00%
2023/05/04	1.4	498.77	1	497.06	498.00	0.4	23,897	0.00%
2023/05/03	1.6	496.48	1	497.00	496.00	0.6	24,239	0.00%
2023/05/02	1.1	499.53	0.1	501.00	501.00	1.1	25,256	0.00%
2023/04/28	1.5	498.83	6.3	499.79	502.00	-4.9	27,073	-0.02%
2023/04/27	4.7	493.06	0	0.00	493.50	4.7	27,121	0.02%
2023/04/26	6.3	492.08	2	494.00	491.50	4.3	27,201	0.02%
2023/04/25	7.3	500.89	0.1	500.89	498.00	7.2	27,974	0.03%
2023/04/24	2.4	506.62	0	0.00	507.00	2.4	27,708	0.01%
2023/04/21	2.1	511.07	1.2	517.92	511.00	0.9	27,776	0.00%
2023/04/20	1.2	513.70	0	0.00	513.00	1.2	27,903	0.00%
2023/04/19	6.8	512.50	0	0.00	510.00	6.8	28,393	0.02%
2023/04/18	2.3	515.67	0	0.00	515.00	2.3	28,390	0.01%
2023/04/17	2	516.48	3.1	517.61	520.00	-1.1	28,529	0.00%
2023/04/14	1.3	516.49	4.1	517.22	516.00	-2.8	28,605	-0.01%
2023/04/13	7.7	512.63	1	516.00	510.00	6.7	28,552	0.02%
2023/04/12	7.4	520.40	5.5	519.38	520.00	1.9	28,488	0.01%
2023/04/11	0.2	525.42	0	0.00	524.00	0.2	28,475	0.00%
2023/04/10	1.2	528.83	0	0.00	529.00	1.2	28,640	0.00%
2023/04/07	1	530.00	0.2	530.38	531.00	0.8	28,687	0.00%
2023/04/06	0	529.00	4	530.00	530.00	-4	28,691	-0.01%
2023/03/31	4.1	533.05	3	535.67	533.00	1.1	28,682	0.00%
2023/03/30	0	0.00	1.3	535.00	535.00	-1.3	28,524	0.00%
2023/03/29	0	528.00	1.1	530.87	530.00	-1.1	28,807	0.00%
2023/03/28	3	524.70	0.2	525.00	525.00	2.8	29,037	0.01%
2023/03/27	1	533.00	2.2	533.00	531.00	-1.1	29,101	0.00%
2023/03/24	1.2	536.15	2.5	537.48	539.00	-1.3	29,626	0.00%
2023/03/23	0	535.00	3.8	533.55	538.00	-3.8	29,664	-0.01%
2023/03/22	0	530.00	13.4	530.17	533.00	-13.4	29,729	-0.04%
2023/03/21	0	0.00	5	514.40	517.00	-5	29,578	-0.02%
2023/03/20	4	512.75	1	512.00	512.00	3	29,623	0.01%
2023/03/17	1	516.98	7.7	515.66	518.00	-6.7	29,857	-0.02%
2023/03/16	3	506.53	1	507.00	505.00	2	29,759	0.01%
2023/03/15	7	514.71	5.2	513.85	511.00	1.8	30,002	0.01%
2023/03/14	1.3	511.12	8	510.88	510.00	-6.7	30,291	-0.02%
2023/03/13	0.1	515.00	0	0.00	516.00	0.1	30,423	0.00%
2023/03/10	10.9	514.19	0.2	514.00	513.00	10.7	30,537	0.03%
2023/03/09	0.1	524.70	0	0.00	522.00	0.1	30,832	0.00%
2023/03/08	1.1	519.10	6.1	520.00	521.00	-5	31,424	-0.02%
2023/03/07	0	520.00	3.1	524.68	524.00	-3.1	31,652	-0.01%
2023/03/06	1.6	518.93	0	0.00	521.00	1.6	31,886	0.01%
2023/03/03	1.2	518.75	0	0.00	516.00	1.2	32,186	0.00%
2023/03/02	0	518.09	0	0.00	519.00	0	32,254	0.00%
2023/03/01	3.1	506.38	1.3	521.33	522.00	1.8	32,536	0.01%
2023/02/24	1.3	521.81	1.1	517.24	511.00	0.2	32,498	0.00%
2023/02/23	0.1	512.00	4	516.75	518.00	-3.9	32,298	-0.01%
2023/02/22	4.7	506.92	1	505.00	507.00	3.7	32,473	0.01%
2023/02/21	3.5	515.01	1	514.00	516.00	2.5	32,815	0.01%
2023/02/20	2.1	517.00	2.1	517.52	517.00	0	34,018	0.00%
2023/02/17	10	518.28	2.2	518.18	518.00	7.8	35,571	0.02%
2023/02/16	1	526.00	5.4	528.39	528.00	-4.4	36,136	-0.01%
2023/02/15	23.7	525.47	5.4	523.11	525.00	18.3	36,969	0.05%
2023/02/14	0	0.00	5	544.60	545.00	-5	36,474	-0.01%
2023/02/13	5.2	539.19	2.1	540.05	541.00	3.1	36,980	0.01%
2023/02/10	1	542.97	5.6	543.96	545.00	-4.6	37,131	-0.01%
2023/02/09	0	538.00	0.2	538.00	540.00	-0.2	37,247	0.00%
2023/02/08	0	534.00	11.4	539.04	540.00	-11.4	37,407	-0.03%
2023/02/07	3.3	524.98	1	525.80	523.00	2.3	37,484	0.01%
2023/02/06	8.4	528.59	2.1	529.05	526.00	6.3	37,468	0.02%
2023/02/03	0.1	538.18	4.3	540.90	542.00	-4.2	37,646	-0.01%
2023/02/02	2	539.49	7.2	539.81	540.00	-5.2	37,759	-0.01%
2023/02/01	1.1	529.86	2.3	527.61	530.00	-1.2	37,711	0.00%
2023/01/31	12	526.03	4.4	526.67	522.00	7.6	37,910	0.02%
2023/01/30	1.2	539.00	41.7	538.98	543.00	-40.4	37,683	-0.11%
2023/01/17	0	502.00	1.1	502.91	503.00	-1.1	36,883	0.00%
2023/01/16	0.3	503.06	6.1	504.16	505.00	-5.7	37,198	-0.02%
2023/01/13	0	499.00	34	503.17	500.00	-34	37,224	-0.09%
2023/01/12	1.1	486.85	0.2	486.00	486.50	1	36,813	0.00%
2023/01/11	4.2	483.07	7	483.93	484.50	-2.8	37,236	-0.01%
2023/01/10	4	484.37	8.5	484.96	486.00	-4.5	37,553	-0.01%
2023/01/09	0	0.00	7.3	475.48	481.00	-7.3	37,698	-0.02%
2023/01/06	1	457.49	1	456.00	458.50	0	37,829	0.00%
2023/01/05	0.1	456.45	1.3	458.19	458.50	-1.2	38,114	0.00%
2023/01/04	1.1	449.83	1	454.00	449.50	0.1	38,613	0.00%
2023/01/03	7.5	445.44	6	451.50	453.00	1.5	39,888	0.00%
2022/12/30	2.2	448.95	5	454.00	448.50	-2.8	40,170	-0.01%
2022/12/29	8.4	444.57	12	446.75	446.00	-3.6	40,314	-0.01%
2022/12/28	6.7	449.53	8	450.81	451.00	-1.3	40,705	0.00%
2022/12/27	3	458.02	4	461.00	457.00	-1	40,835	0.00%
2022/12/26	2.1	455.26	4.1	456.49	456.50	-2	41,264	0.00%
2022/12/23	9.2	456.84	1	455.50	455.00	8.2	41,920	0.02%
2022/12/22	1	465.52	3.3	467.78	468.00	-2.3	42,189	-0.01%
2022/12/21	2.4	460.27	3.1	459.89	459.00	-0.7	42,527	0.00%
2022/12/20	11.4	463.80	1	462.00	457.50	10.4	42,340	0.02%
2022/12/19	0.2	467.80	2	466.75	466.50	-1.8	42,359	0.00%
2022/12/16	11.9	466.96	5	470.30	471.00	6.9	42,503	0.02%
2022/12/15	3	475.84	7.2	479.52	480.50	-4.2	42,205	-0.01%
2022/12/14	2.1	479.31	6.2	479.08	480.50	-4.1	42,204	-0.01%
2022/12/13	5.7	473.36	0	0.00	471.50	5.7	42,024	0.01%
2022/12/12	3.5	475.66	1	476.00	475.00	2.5	41,755	0.01%
2022/12/09	1	482.00	4	481.75	481.50	-3	42,057	-0.01%
2022/12/08	8	471.21	5	471.60	471.50	3	42,010	0.01%
2022/12/07	8.4	478.15	2	477.00	475.00	6.4	41,933	0.02%
2022/12/06	7.5	483.92	4	483.75	478.00	3.5	41,599	0.01%
2022/12/05	5.2	490.80	2.3	496.76	489.00	2.9	41,283	0.01%
2022/12/02	10.2	492.82	1	493.50	492.50	9.2	41,276	0.02%
2022/12/01	6	502.25	10.5	503.93	498.50	-4.5	41,382	-0.01%
2022/11/30	1.1	484.20	1	487.50	490.00	0.1	40,964	0.00%
2022/11/29	8.5	480.54	6.1	484.55	487.00	2.4	40,277	0.01%
2022/11/28	7	484.48	2.1	483.05	480.50	4.9	40,140	0.01%
2022/11/25	3	495.83	5.1	496.30	498.00	-2	40,144	-0.01%
2022/11/24	0.1	493.11	7.6	494.65	496.00	-7.5	40,134	-0.02%
2022/11/23	4.1	491.49	4.1	493.49	492.00	0.1	40,081	0.00%
2022/11/22	2	484.75	13.5	485.49	491.00	-11.5	39,966	-0.03%
2022/11/21	6	485.67	5.7	483.96	482.00	0.3	39,560	0.00%
2022/11/18	2.1	492.65	14.4	491.60	487.00	-12.3	39,221	-0.03%
2022/11/17	8.3	480.92	15.1	479.61	485.00	-6.8	38,864	-0.02%
2022/11/16	15.1	488.11	6.2	484.66	487.00	9	38,432	0.02%
2022/11/15	9.3	479.56	26	473.94	480.00	-16.7	37,352	-0.04%
2022/11/14	7	446.35	5.3	446.62	445.00	1.7	35,699	0.00%
2022/11/11	1	439.50	30.1	439.38	441.50	-29.1	34,964	-0.08%
2022/11/10	5.3	408.88	1.1	409.05	407.50	4.2	34,084	0.01%
2022/11/09	1	404.64	21.1	410.00	417.00	-20.1	33,896	-0.06%
2022/11/08	2.1	396.61	7.2	398.30	399.00	-5.1	33,380	-0.02%
2022/11/07	0.3	390.32	6.1	391.93	390.00	-5.8	33,175	-0.02%
2022/11/04	4.2	380.74	1	383.50	382.00	3.2	32,981	0.01%
2022/11/03	11.1	385.18	2	384.25	384.00	9.1	32,855	0.03%
2022/11/02	2.1	392.45	1	394.99	395.00	1.1	32,546	0.00%
2022/11/01	2.3	391.35	2.1	388.22	391.50	0.2	32,493	0.00%
2022/10/31	2.1	385.60	2	387.75	390.00	0.1	32,349	0.00%
2022/10/28	3.7	380.20	1.1	375.90	379.50	2.6	32,143	0.01%
2022/10/27	0.2	385.37	7.7	385.74	385.50	-7.5	31,934	-0.02%
2022/10/26	1.1	374.13	16.2	374.61	376.00	-15.1	31,837	-0.05%
2022/10/25	23.9	375.59	7.4	376.56	371.00	16.5	31,259	0.05%
2022/10/24	16.8	389.76	4	391.75	387.00	12.8	30,471	0.04%
2022/10/21	2.7	391.61	2	390.50	389.50	0.7	30,258	0.00%
2022/10/20	16.3	389.85	10.9	393.43	397.50	5.3	29,946	0.02%
2022/10/19	11.7	397.60	0	0.00	395.50	11.7	29,365	0.04%
2022/10/18	2.3	401.38	0.7	404.53	407.00	1.6	28,847	0.01%
2022/10/17	12.5	398.55	5	397.70	397.00	7.5	28,600	0.03%
2022/10/14	2.4	414.19	25.4	412.83	412.00	-23	28,282	-0.08%
2022/10/13	14.6	400.12	8	400.25	395.00	6.6	27,964	0.02%
2022/10/12	21.1	398.32	7.5	398.07	397.50	13.6	27,663	0.05%
2022/10/11	30.6	407.69	3	407.83	401.50	27.6	27,423	0.10%
2022/10/07	4.1	440.22	1	439.00	438.00	3.1	26,691	0.01%
2022/10/06	1.3	449.45	4.1	448.88	451.00	-2.8	26,693	-0.01%
2022/10/05	3.1	445.88	4.7	447.52	445.00	-1.5	26,921	-0.01%
2022/10/04	0.1	429.48	2	429.50	429.00	-1.9	26,530	-0.01%
2022/10/03	3.6	420.73	7.3	418.99	417.00	-3.7	26,223	-0.01%
2022/09/30	3.7	424.58	5	426.00	422.00	-1.3	26,254	0.00%
2022/09/29	14.1	439.87	4	437.50	435.00	10.1	26,253	0.04%
2022/09/28	4.1	439.94	0	0.00	438.00	4.1	26,244	0.02%
2022/09/27	2.1	447.77	2.1	450.48	448.00	0	26,506	0.00%
2022/09/26	8.4	446.21	4	448.49	446.50	4.3	26,962	0.02%
2022/09/23	7.9	458.03	0	458.24	455.00	7.9	27,451	0.03%
2022/09/22	5	461.44	1.2	464.42	464.50	3.8	27,727	0.01%
2022/09/21	0.7	471.65	0.1	476.00	471.00	0.6	27,741	0.00%
2022/09/20	0.1	471.50	3.4	471.93	476.50	-3.2	27,593	-0.01%
2022/09/19	2.7	469.01	1	470.50	467.00	1.7	27,894	0.01%
2022/09/16	4.4	470.36	0	0.00	472.00	4.4	28,073	0.02%
2022/09/15	3.7	477.15	3	477.83	476.50	0.7	28,147	0.00%
2022/09/14	7.2	479.34	1.1	481.05	480.00	6.1	28,278	0.02%
2022/09/13	3.3	492.98	5	493.00	493.00	-1.7	28,455	-0.01%
2022/09/12	0.3	488.86	5	489.40	486.50	-4.7	28,749	-0.02%
2022/09/08	3.5	474.08	1	472.50	475.00	2.5	29,113	0.01%
2022/09/07	14.6	475.30	14	474.14	472.50	0.6	29,096	0.00%
2022/09/06	6.1	489.42	1	489.00	489.00	5.1	29,112	0.02%
2022/09/05	1.3	485.63	3.1	486.66	486.00	-1.9	29,439	-0.01%
2022/09/02	12.7	487.59	3	485.00	485.00	9.7	29,720	0.03%
2022/09/01	19.9	492.89	3.1	490.55	490.50	16.8	29,578	0.06%
2022/08/31	0	499.40	2	505.00	505.00	-2	29,198	-0.01%
2022/08/30	5.7	497.40	0	0.00	496.00	5.7	28,856	0.02%
2022/08/29	12.3	497.07	0	497.00	498.50	12.3	28,778	0.04%
2022/08/26	0	0.00	1	514.00	512.00	-1	28,629	0.00%
2022/08/25	1.1	505.19	0	0.00	508.00	1.1	28,769	0.00%
2022/08/24	4	503.76	2	505.00	503.00	2	29,098	0.01%
2022/08/23	7.2	504.00	0.1	504.00	504.00	7.1	30,061	0.02%
2022/08/22	3.1	511.67	1	512.00	510.00	2.1	30,315	0.01%
2022/08/19	1.1	520.88	3.5	519.63	519.00	-2.4	30,432	-0.01%
2022/08/18	3	519.33	0	0.00	520.00	3	30,670	0.01%
2022/08/17	0.1	525.00	1.7	526.08	527.00	-1.6	30,742	-0.01%
2022/08/16	1.1	523.09	0	523.91	525.00	1.1	30,586	0.00%
2022/08/15	0.1	519.42	2.4	522.35	523.00	-2.4	30,524	-0.01%
2022/08/12	2.1	516.94	4.1	514.54	517.00	-2	30,547	-0.01%
2022/08/11	1	511.01	10	513.29	514.00	-9	30,704	-0.03%
2022/08/10	8	500.73	1	501.00	500.00	7	30,818	0.02%
2022/08/09	4.3	507.22	0.3	510.00	510.00	4	30,879	0.01%
2022/08/08	0.1	511.04	0.1	513.00	512.00	0.1	30,879	0.00%
2022/08/05	1.4	514.43	17.2	511.82	516.00	-15.8	31,041	-0.05%
2022/08/04	0	499.00	2.1	500.93	500.00	-2.1	31,033	-0.01%
2022/08/03	2.1	495.96	5.1	496.82	501.00	-2.9	31,051	-0.01%
2022/08/02	6.4	492.14	2	489.25	492.00	4.4	31,285	0.01%
2022/08/01	1.3	504.00	0	0.00	504.00	1.3	31,013	0.00%
2022/07/29	1	505.03	4.4	509.19	509.00	-3.4	31,151	-0.01%
2022/07/28	4.6	502.79	5	505.76	501.00	-0.4	31,006	0.00%
2022/07/27	2.1	492.48	4.5	494.87	502.00	-2.3	30,718	-0.01%
2022/07/26	2.2	498.96	0.1	499.00	495.00	2.1	30,869	0.01%
2022/07/25	1	499.99	4.1	500.50	499.50	-3.1	31,179	-0.01%
2022/07/22	0	502.00	1.3	501.95	503.00	-1.3	31,681	0.00%
2022/07/21	0.1	495.29	1.1	500.76	501.00	-1	32,190	0.00%
2022/07/20	1.1	497.54	6	499.75	495.00	-4.9	32,415	-0.02%
2022/07/19	2.1	489.30	0.3	490.99	491.00	1.8	32,545	0.01%
2022/07/18	1.3	495.64	6.1	492.70	495.50	-4.7	32,701	-0.01%
2022/07/15	4.2	491.69	13.2	488.54	492.50	-8.9	32,356	-0.03%
2022/07/14	3.3	471.44	3	474.33	475.00	0.3	31,952	0.00%
2022/07/13	0.1	471.00	7.1	469.93	470.50	-6.9	31,697	-0.02%
2022/07/12	4.2	450.45	0	0.00	449.50	4.2	31,226	0.01%
2022/07/11	4.2	464.52	2.2	466.96	462.00	2	31,311	0.01%
2022/07/08	2.1	466.96	4.6	465.84	467.00	-2.4	31,263	-0.01%
2022/07/07	4.7	452.22	10.9	454.77	457.50	-6.3	31,229	-0.02%
2022/07/06	2.4	439.85	3.3	436.39	435.50	-0.9	30,937	0.00%
2022/07/05	2.4	440.97	3.2	435.47	446.00	-0.9	30,873	0.00%
2022/07/04	9.9	443.47	1	442.05	440.00	8.9	30,506	0.03%
2022/07/01	15.3	459.58	2.1	455.98	453.50	13.2	30,347	0.04%
2022/06/30	10.2	481.41	17.2	480.48	476.00	-7	29,946	-0.02%
2022/06/29	1.6	494.43	0	493.00	491.00	1.6	29,671	0.01%
2022/06/28	1.1	497.53	0.1	497.73	497.50	1	29,540	0.00%
2022/06/27	0	501.19	5	503.20	498.50	-5	29,972	-0.02%
2022/06/24	2.1	486.12	1.4	489.43	486.50	0.7	29,589	0.00%
2022/06/23	8	487.04	1.3	488.25	485.50	6.7	29,563	0.02%
2022/06/22	9.8	497.25	2	496.00	494.50	7.8	29,273	0.03%
2022/06/21	4.1	500.52	1	501.09	505.00	3	29,091	0.01%
2022/06/20	8.9	497.72	6.4	497.13	498.00	2.6	28,969	0.01%
2022/06/17	12.9	500.80	0.1	502.07	501.00	12.7	28,737	0.04%
2022/06/16	4.3	512.33	3.3	511.85	508.00	1.1	28,369	0.00%
2022/06/15	9	510.29	2.3	513.43	509.00	6.7	28,692	0.02%
2022/06/14	9	509.51	0	0.00	513.00	9	29,113	0.03%
2022/06/13	15.1	516.99	0	0.00	516.00	15.1	29,231	0.05%
2022/06/10	23.4	531.75	0	0.00	530.00	23.4	29,915	0.08%
2022/06/09	0	539.00	0.2	539.87	541.00	-0.2	30,121	0.00%
2022/06/08	0	542.00	0.1	543.78	544.00	-0.1	30,495	0.00%
2022/06/07	1	533.99	0	0.00	535.00	1	30,939	0.00%
2022/06/06	3.3	541.98	1	544.00	540.00	2.3	31,482	0.01%
2022/06/02	2.1	543.01	3.1	541.45	540.00	-1	32,503	0.00%
2022/06/01	1.3	552.13	0.5	553.00	549.00	0.8	33,586	0.00%
2022/05/31	0.1	542.00	2.2	558.86	560.00	-2.1	34,031	-0.01%
2022/05/30	0	0.00	9.5	539.94	547.00	-9.5	33,392	-0.03%
2022/05/27	0	526.00	8	528.00	530.00	-8	33,493	-0.02%
2022/05/26	6.9	516.21	1	514.00	514.00	5.9	34,140	0.02%
2022/05/25	0	526.00	0.1	525.52	524.00	-0.1	35,151	0.00%
2022/05/24	4.1	526.44	1.1	525.00	520.00	3	36,006	0.01%
2022/05/23	0.1	531.00	0.1	531.00	528.00	0	36,242	0.00%
2022/05/20	1	529.00	1	528.00	530.00	0	36,525	0.00%
2022/05/19	4.3	523.00	0	526.00	522.00	4.3	36,544	0.01%
2022/05/18	0.2	537.74	1.1	539.73	538.00	-0.9	36,409	0.00%
2022/05/17	1.1	527.82	5.3	529.81	530.00	-4.2	36,201	-0.01%
2022/05/16	0.1	520.37	1.1	522.09	520.00	-1	36,213	0.00%
2022/05/13	4.1	510.76	1	511.96	511.00	3	36,226	0.01%
2022/05/12	5.2	510.22	0.1	510.00	505.00	5.1	36,205	0.01%
2022/05/11	2.6	520.73	1	525.90	521.00	1.5	36,111	0.00%
2022/05/10	7.6	509.12	14	506.71	518.00	-6.4	36,236	-0.02%
2022/05/09	6.3	520.96	0.1	522.00	520.00	6.2	36,043	0.02%
2022/05/06	6	528.88	0	0.00	528.00	6	36,311	0.02%
2022/05/05	0.2	541.96	4.1	541.98	542.00	-3.9	36,719	-0.01%
2022/05/04	1.9	533.32	0.2	535.21	534.00	1.7	36,878	0.00%
2022/05/03	0.9	533.51	0.2	536.00	531.00	0.7	37,474	0.00%
2022/04/29	3.4	540.29	4.1	538.56	538.00	-0.7	37,822	0.00%
2022/04/28	15.7	529.47	1.1	526.45	531.00	14.6	38,037	0.04%
2022/04/27	21.2	529.37	1	528.05	526.00	20.2	38,056	0.05%
2022/04/26	5.1	546.12	0.1	548.00	546.00	5	37,799	0.01%
2022/04/25	20.6	548.78	1.3	548.60	547.00	19.3	37,929	0.05%
2022/04/22	11.7	557.79	0.2	559.00	558.00	11.5	38,201	0.03%
2022/04/21	1.1	568.06	1.1	569.09	565.00	0	39,298	0.00%
2022/04/20	2.2	566.50	1.1	564.17	570.00	1.1	39,626	0.00%
2022/04/19	1.2	565.14	0	0.00	565.00	1.2	39,813	0.00%
2022/04/18	2.6	563.41	4.1	561.78	561.00	-1.5	40,089	0.00%
2022/04/15	11.3	563.19	3.6	562.86	562.00	7.7	40,464	0.02%
2022/04/14	0.1	575.38	1	574.00	573.00	-0.9	40,632	0.00%
2022/04/13	8.4	573.02	6.3	571.44	573.00	2.1	41,201	0.01%
2022/04/12	10.8	556.97	2	557.00	557.00	8.8	41,763	0.02%
2022/04/11	7.4	560.86	0	0.00	558.00	7.4	42,575	0.02%
2022/04/08	6.7	567.45	5	566.63	567.00	1.6	43,114	0.00%
2022/04/07	11.3	569.36	1	570.00	566.00	10.3	42,975	0.02%
2022/04/06	3.7	578.60	0.1	580.00	578.00	3.5	42,670	0.01%
2022/04/01	3.3	585.17	1.4	588.71	589.00	1.9	42,608	0.00%
2022/03/31	2	597.50	2.4	596.01	597.00	-0.4	42,383	0.00%
2022/03/30	0.2	598.97	20.6	599.03	600.00	-20.4	42,190	-0.05%
2022/03/29	0.1	586.31	2.3	587.97	589.00	-2.2	41,780	-0.01%
2022/03/28	7.8	583.03	0.1	585.00	584.00	7.8	41,696	0.02%
2022/03/25	1	595.00	7	597.57	598.00	-6	41,541	-0.01%
2022/03/24	0.1	589.45	3.1	589.34	591.00	-2.9	41,462	-0.01%
2022/03/23	3	588.00	7.7	589.85	590.00	-4.7	41,530	-0.01%
2022/03/22	5.1	582.80	0	582.67	583.00	5.1	41,462	0.01%
2022/03/21	1.8	587.23	6.1	587.00	586.00	-4.3	41,489	-0.01%
2022/03/18	7.4	579.87	1.5	579.34	581.00	5.9	41,509	0.01%
2022/03/17	0.4	580.22	20.3	578.80	582.00	-19.9	41,034	-0.05%
2022/03/16	18	556.97	1	558.01	558.00	17	40,193	0.04%
2022/03/15	31.6	559.63	1.6	559.39	558.00	30	39,654	0.08%
2022/03/14	7.7	575.26	2	573.50	572.00	5.7	38,771	0.01%
2022/03/11	12	577.61	1.2	578.67	575.00	10.8	38,519	0.03%
2022/03/10	4.7	585.92	7.7	587.56	587.00	-3	38,267	-0.01%
2022/03/09	9.7	569.22	2	568.00	568.00	7.7	37,892	0.02%
2022/03/08	17.4	564.56	1.1	563.10	563.00	16.3	37,776	0.04%
2022/03/07	31.3	577.92	1.2	578.16	576.00	30	36,818	0.08%
2022/03/04	15.6	595.58	2	594.03	595.00	13.6	36,413	0.04%
2022/03/03	4.2	602.99	2	602.00	602.00	2.2	35,872	0.01%
2022/03/02	3.9	602.38	0	0.00	601.00	3.9	35,752	0.01%
2022/03/01	6.9	604.16	3.9	605.52	604.00	3	35,275	0.01%
2022/02/25	18.5	605.14	3	605.67	604.00	15.5	34,503	0.05%
2022/02/24	21	610.28	2	613.50	604.00	19	33,345	0.06%
2022/02/23	5.5	625.82	0	0.00	625.00	5.5	32,459	0.02%
2022/02/22	5.8	626.36	2.1	625.14	627.00	3.7	32,519	0.01%
2022/02/21	2.3	633.57	4	633.50	632.00	-1.7	32,286	-0.01%
2022/02/18	6	637.17	0	0.00	637.00	6	32,218	0.02%
2022/02/17	2	642.01	2.1	644.55	645.00	-0.1	32,220	0.00%
2022/02/16	0	0.00	1.1	642.17	646.00	-1.1	32,177	0.00%
2022/02/15	3.2	635.38	1	633.01	633.00	2.2	32,021	0.01%
2022/02/14	5.1	636.63	2.1	638.02	637.00	3.1	31,963	0.01%
2022/02/11	0.2	645.40	2.4	646.09	650.00	-2.2	31,766	-0.01%
2022/02/10	1.2	639.78	7.7	645.82	649.00	-6.5	31,980	-0.02%
2022/02/09	3.3	633.76	2	636.00	633.00	1.3	31,733	0.00%
2022/02/08	2.2	631.77	1.2	641.17	628.00	1	31,787	0.00%
2022/02/07	2.3	636.83	3	633.00	635.00	-0.7	31,425	0.00%
2022/01/26	8.1	637.29	0	0.00	636.00	8.1	30,649	0.03%
2022/01/25	7.3	641.66	1	640.00	641.00	6.3	30,403	0.02%
2022/01/24	3	641.35	4.6	648.70	653.00	-1.5	29,800	-0.01%
2022/01/21	10.3	640.67	1	639.05	641.00	9.3	29,444	0.03%
2022/01/20	9.3	651.90	4	651.50	651.00	5.3	28,894	0.02%
2022/01/19	7.7	654.76	13.4	655.91	654.00	-5.7	28,369	-0.02%
2022/01/18	9.7	670.59	0.1	673.52	662.00	9.6	28,030	0.03%
2022/01/17	2	681.50	3.2	682.64	683.00	-1.2	27,585	0.00%
2022/01/14	1.1	668.00	10.9	669.80	672.00	-9.9	26,825	-0.04%
2022/01/13	1	657.10	122.1	660.87	661.00	-121.1	25,511	-0.47%	大賣/鉅額交易
2022/01/12	0.1	657.88	5.1	654.96	660.00	-5	25,150	-0.02%
2022/01/11	2.1	645.17	1.1	650.85	651.00	1.1	24,793	0.00%
2022/01/10	5.1	638.04	3.7	635.27	643.00	1.4	24,559	0.01%
2022/01/07	1.2	633.71	3	636.00	634.00	-1.8	24,807	-0.01%
2022/01/06	7.5	640.50	0	640.00	644.00	7.5	24,402	0.03%
2022/01/05	2.3	660.52	4.4	658.15	650.00	-2.1	23,830	-0.01%
2022/01/04	5.1	651.04	20	651.45	656.00	-14.9	23,113	-0.06%
2022/01/03	3.1	629.93	12.8	626.96	631.00	-9.7	22,096	-0.04%
2021/12/30	0	0.00	1	618.95	615.00	-1	21,411	0.00%
2021/12/29	2	617.00	2.1	616.98	616.00	-0.1	21,625	0.00%
2021/12/28	1	614.00	4.7	613.39	615.00	-3.7	21,780	-0.02%
2021/12/27	0	606.00	3.1	608.58	606.00	-3.1	21,565	-0.01%
2021/12/24	0	0.00	1.1	605.82	604.00	-1.1	21,905	-0.01%
2021/12/23	0	0.00	1.2	604.66	606.00	-1.2	22,229	-0.01%
2021/12/22	1.2	598.17	0	0.00	600.00	1.2	22,772	0.01%
2021/12/21	3.2	597.09	1	599.00	597.00	2.2	22,887	0.01%
2021/12/20	116	598.31	4	599.00	598.00	112	22,928	0.49%	大買/鉅額交易
2021/12/17	0	0.00	1	601.00	607.00	-1	22,850	0.00%
2021/12/16	0	0.00	3.3	603.00	605.00	-3.3	22,810	-0.01%
2021/12/15	2	598.53	168	599.00	600.00	-166	23,123	-0.72%	大賣/鉅額交易
2021/12/14	1	599.00	1	597.00	599.00	0	23,438	0.00%
2021/12/13	2	606.00	1	607.00	601.00	1	23,437	0.00%
2021/12/10	0	605.00	0	0.00	605.00	0	23,532	0.00%
2021/12/09	0	0.00	2	603.01	608.00	-2	23,598	-0.01%
2021/12/08	0.1	605.00	1.1	609.82	602.00	-1	23,667	0.00%
2021/12/07	6.1	599.65	1	603.14	607.00	5.1	23,591	0.02%
2021/12/06	5	604.40	0	0.00	600.00	5	23,593	0.02%
2021/12/03	1	611.00	1	607.00	608.00	0	23,830	0.00%
2021/12/02	0	0.00	13.2	611.58	615.00	-13.2	23,887	-0.06%
2021/12/01	0	596.00	4	597.25	600.00	-4	24,062	-0.02%
2021/11/30	2	592.52	0	0.00	596.00	2	24,563	0.01%
2021/11/29	2.2	594.94	5	594.00	593.00	-2.8	23,931	-0.01%
2021/11/26	8.7	595.92	0	0.00	596.00	8.7	24,042	0.04%
2021/11/25	2.3	603.05	1	602.01	603.00	1.3	24,477	0.01%
2021/11/24	1	605.00	0.1	605.00	603.00	0.9	24,888	0.00%
2021/11/23	0	0.00	1	611.00	612.00	-1	24,999	0.00%
2021/11/22	1.5	615.00	0.2	616.25	615.00	1.3	25,405	0.01%
2021/11/19	0.6	617.01	5.2	619.74	618.00	-4.6	25,525	-0.02%
2021/11/18	0.1	610.00	3.3	610.30	613.00	-3.2	25,347	-0.01%
2021/11/17	0.1	609.00	0	0.00	610.00	0.1	25,574	0.00%
2021/11/16	0	0.00	8.1	609.75	610.00	-8.1	26,005	-0.03%
2021/11/15	0	0.00	1	609.00	608.00	-1	26,303	0.00%
2021/11/12	0	0.00	2	604.00	604.00	-2	26,772	-0.01%
2021/11/11	0.1	605.00	0	0.00	606.00	0.1	27,033	0.00%
2021/11/10	1	610.93	7	610.29	612.00	-6	27,047	-0.02%
2021/11/09	0	611.00	21.2	612.69	611.00	-21.2	27,155	-0.08%
2021/11/08	2	600.00	6.3	600.96	602.00	-4.3	26,754	-0.02%
2021/11/05	2	598.00	9.1	598.07	600.00	-7.1	26,758	-0.03%
2021/11/04	6.1	588.32	1	591.00	587.00	5	26,490	0.02%
2021/11/03	2	594.00	0	0.00	592.00	2	26,481	0.01%
2021/11/02	0	0.00	1.1	595.45	592.00	-1.1	26,538	0.00%
2021/11/01	3	591.99	1.1	592.77	590.00	1.9	26,537	0.01%
2021/10/29	3.1	591.00	2	590.00	590.00	1.1	26,607	0.00%
2021/10/28	0.2	595.16	2	594.00	595.00	-1.8	26,557	-0.01%
2021/10/27	0	596.00	0	0.00	599.00	0	26,672	0.00%
2021/10/26	0.1	595.59	1.1	597.90	599.00	-0.9	26,739	0.00%
2021/10/25	1.2	594.00	2	594.00	593.00	-0.8	26,792	0.00%
2021/10/22	0	0.00	1	596.00	600.00	-1	27,115	0.00%
2021/10/21	0	596.00	1.3	600.89	596.00	-1.3	27,178	0.00%
2021/10/20	0.1	601.00	2	604.00	598.00	-1.9	27,268	-0.01%
2021/10/19	1.1	594.18	4	599.25	600.00	-2.9	27,250	-0.01%
2021/10/18	4.2	597.77	1.2	599.98	590.00	3	27,394	0.01%
2021/10/15	2.7	589.77	12.7	594.61	600.00	-9.9	27,505	-0.04%
2021/10/14	1	576.99	0	575.00	573.00	1	26,875	0.00%
2021/10/13	0	572.00	2.3	571.13	571.00	-2.3	27,320	-0.01%
2021/10/12	3.4	570.21	2	574.47	575.00	1.4	27,970	0.00%
2021/10/08	3.2	576.34	1	575.05	575.00	2.2	27,894	0.01%
2021/10/07	4.1	580.00	1	581.00	580.00	3.1	28,229	0.01%
2021/10/06	3.3	568.35	7	567.43	571.00	-3.7	28,639	-0.01%
2021/10/05	12.2	563.76	1	571.96	572.00	11.2	28,619	0.04%
2021/10/04	3.3	571.71	12	570.00	572.00	-8.7	28,539	-0.03%
2021/10/01	9	572.89	1	572.00	574.00	8	28,542	0.03%
2021/09/30	1.3	582.89	7	577.71	580.00	-5.7	28,214	-0.02%
2021/09/29	28.9	579.70	1	578.00	580.00	27.9	27,922	0.10%
2021/09/28	2.3	594.12	0	0.00	594.00	2.3	27,582	0.01%
2021/09/27	1.2	595.18	2	598.53	602.00	-0.9	27,608	0.00%
2021/09/24	0	594.00	1.2	596.75	598.00	-1.2	27,588	0.00%
2021/09/23	2.4	589.21	0	0.00	588.00	2.4	27,724	0.01%
2021/09/22	8.7	586.72	0	0.00	586.00	8.7	27,840	0.03%
2021/09/17	0	0.00	5	605.20	600.00	-5	27,413	-0.02%
2021/09/16	1.2	599.59	4	600.00	600.00	-2.8	27,048	-0.01%
2021/09/15	3.3	608.79	1.1	611.00	607.00	2.2	26,949	0.01%
2021/09/14	0.2	615.23	0	614.64	613.00	0.1	27,131	0.00%
2021/09/13	5.6	615.51	0	0.00	615.00	5.6	27,354	0.02%
2021/09/10	1.3	619.68	2.1	620.00	622.00	-0.9	27,838	0.00%
2021/09/09	2	617.98	0.1	618.00	619.00	1.9	28,111	0.01%
2021/09/08	3	615.33	0	617.00	619.00	3	28,180	0.01%
2021/09/07	1.2	624.83	3.2	627.19	623.00	-2	27,980	-0.01%
2021/09/06	0	628.00	27.4	631.47	631.00	-27.4	27,971	-0.10%
2021/09/03	1	619.91	8.8	618.18	620.00	-7.8	27,449	-0.03%
2021/09/02	0	608.00	1.5	614.09	607.00	-1.4	27,066	-0.01%
2021/09/01	6	611.50	7.6	612.71	613.00	-1.5	26,999	-0.01%
2021/08/31	0	599.00	11.1	606.07	614.00	-11	26,721	-0.04%
2021/08/30	5	601.00	8.4	601.81	605.00	-3.4	26,128	-0.01%
2021/08/27	0	0.00	5	597.10	599.00	-5	25,782	-0.02%
2021/08/26	0.2	592.71	9.3	597.41	594.00	-9.1	25,682	-0.04%
2021/08/25	0	0.00	2.3	579.94	585.00	-2.3	25,316	-0.01%
2021/08/24	1	573.99	2	573.00	572.00	-1	25,155	0.00%
2021/08/23	6.3	561.20	3.1	562.90	566.00	3.2	25,251	0.01%
2021/08/20	5.4	557.00	9.5	557.11	552.00	-4.1	25,175	-0.02%
2021/08/19	10.1	564.37	2	560.50	559.00	8.1	25,451	0.03%
2021/08/18	8.2	570.93	1.6	570.00	574.00	6.6	25,116	0.03%
2021/08/17	0	580.86	0.3	580.00	580.00	-0.2	24,938	0.00%
2021/08/16	0.1	581.13	1	581.01	584.00	-0.9	24,674	0.00%
2021/08/13	3.6	580.69	0.5	581.55	581.00	3.1	24,808	0.01%
2021/08/12	1	584.05	1	584.00	586.00	0	24,928	0.00%
2021/08/11	1.2	587.71	1.9	587.51	590.00	-0.7	25,152	0.00%
2021/08/10	0	590.29	0.2	590.12	591.00	-0.2	25,546	0.00%
2021/08/09	1	585.07	1.1	590.91	595.00	-0.1	26,196	0.00%
2021/08/06	1.1	589.14	0.2	590.91	591.00	0.9	26,530	0.00%
2021/08/05	0.5	595.00	1.4	594.29	596.00	-0.9	27,414	0.00%
2021/08/04	0.2	593.67	3.1	595.45	596.00	-3	29,354	-0.01%
2021/08/03	0.2	591.00	6.1	592.33	594.00	-5.9	30,002	-0.02%
2021/08/02	1	583.99	5	586.80	590.00	-4	29,962	-0.01%
2021/07/30	0.1	581.07	4	580.50	580.00	-3.9	30,038	-0.01%
2021/07/29	2.8	578.47	3	579.33	583.00	-0.2	30,233	0.00%
2021/07/28	2.9	575.61	2	575.04	579.00	0.8	30,333	0.00%
2021/07/27	0.2	582.88	2	582.00	580.00	-1.8	30,401	-0.01%
2021/07/26	5.3	581.32	2	583.02	580.00	3.3	30,799	0.01%
2021/07/23	0.3	586.27	1	587.01	585.00	-0.7	30,969	0.00%
2021/07/22	0.5	589.01	7.6	591.69	591.00	-7.1	31,114	-0.02%
2021/07/21	0.2	584.23	4.2	582.34	585.00	-4.1	31,118	-0.01%
2021/07/20	7	581.43	3	580.33	581.00	4	31,202	0.01%
2021/07/19	11.9	580.90	1.1	582.00	582.00	10.8	31,407	0.03%
2021/07/16	10.1	591.10	1	590.00	589.00	9.1	31,294	0.03%
2021/07/15	2.2	610.99	6.8	611.85	614.00	-4.7	30,968	-0.02%
2021/07/14	5	613.00	5.6	611.48	613.00	-0.6	31,179	0.00%
2021/07/13	1.3	606.38	17.1	603.44	607.00	-15.8	30,943	-0.05%
2021/07/12	0.1	592.38	2.1	594.82	593.00	-2.1	30,876	-0.01%
2021/07/09	2.5	582.86	1	583.00	584.00	1.5	30,911	0.00%
2021/07/08	4.2	588.86	0	0.00	588.00	4.2	30,928	0.01%
2021/07/07	0.1	590.86	0	594.00	594.00	0.1	31,008	0.00%
2021/07/06	0.4	591.74	0	593.20	592.00	0.4	31,101	0.00%
2021/07/05	2	588.02	2.4	590.61	591.00	-0.4	31,340	0.00%
2021/07/02	1.1	589.09	2	588.00	588.00	-0.9	31,258	0.00%
2021/07/01	1	592.04	1.6	593.27	593.00	-0.5	31,362	0.00%
2021/06/30	0	596.56	0	0.00	595.00	0	31,667	0.00%
2021/06/29	0	592.91	7.4	594.24	595.00	-7.4	31,970	-0.02%
2021/06/28	3.5	587.01	1	589.96	590.00	2.5	32,137	0.01%
2021/06/25	2.1	590.06	5.5	592.45	591.00	-3.4	32,438	-0.01%
2021/06/24	1.1	596.78	4	588.25	590.00	-2.9	32,754	-0.01%
2021/06/23	7	591.70	11.1	593.18	595.00	-4.1	33,092	-0.01%
2021/06/22	9.7	582.29	3.4	583.54	578.00	6.4	33,647	0.02%
2021/06/21	29.5	585.43	4	589.00	583.00	25.5	34,968	0.07%
2021/06/18	2.1	603.00	4	603.50	603.00	-1.9	34,720	-0.01%
2021/06/17	3	600.00	0.2	604.00	606.00	2.8	34,743	0.01%
2021/06/16	4.1	606.00	5.2	605.04	605.00	-1.1	35,540	0.00%
2021/06/15	3.1	607.67	5.4	607.76	609.00	-2.3	35,598	-0.01%
2021/06/11	1	602.96	6.2	601.93	602.00	-5.2	35,823	-0.01%
2021/06/10	0.2	594.76	29.3	595.70	599.00	-29.1	36,035	-0.08%
2021/06/09	6.4	583.92	0	0.00	586.00	6.4	36,016	0.02%
2021/06/08	3	591.01	1	592.00	589.00	2	36,234	0.01%
2021/06/07	5.2	586.04	1	594.99	592.00	4.2	36,918	0.01%
2021/06/04	3.4	591.26	3	590.67	595.00	0.4	37,301	0.00%
2021/06/03	0	597.50	3	599.30	596.00	-3	38,183	-0.01%
2021/06/02	6.4	597.83	6.6	596.27	595.00	-0.2	38,551	0.00%
2021/06/01	2.1	597.93	7	596.85	598.00	-5	39,517	-0.01%
2021/05/31	2	593.99	5.3	594.44	597.00	-3.3	40,346	-0.01%
2021/05/28	2	586.99	11.3	588.62	590.00	-9.3	40,639	-0.02%
2021/05/27	0.3	576.60	0	0.00	582.00	0.3	41,053	0.00%
2021/05/26	3	584.98	8	586.49	585.00	-5	41,879	-0.01%
2021/05/25	0.1	580.41	9.5	578.74	583.00	-9.4	42,287	-0.02%
2021/05/24	3	569.34	5	567.20	568.00	-2	42,837	0.00%
2021/05/21	7.2	571.40	8.3	569.58	573.00	-1.1	43,410	0.00%
2021/05/20	2.3	563.58	2.1	561.05	567.00	0.2	43,561	0.00%
2021/05/19	2.1	568.14	4	568.00	567.00	-1.9	43,903	0.00%
2021/05/18	5.3	566.38	21.1	563.40	572.00	-15.8	44,304	-0.04%
2021/05/17	4.3	548.06	3.3	548.09	549.00	1	45,369	0.00%
2021/05/14	4.3	556.77	0.8	555.06	557.00	3.5	45,319	0.01%
2021/05/13	5.9	553.55	8	554.63	547.00	-2.1	45,467	0.00%
2021/05/12	21.8	552.30	11.3	551.05	560.00	10.5	45,166	0.02%
2021/05/11	16.6	574.53	4.1	573.25	571.00	12.6	44,280	0.03%
2021/05/10	3.3	590.11	1.5	591.32	589.00	1.8	44,416	0.00%
2021/05/07	1	593.15	1.3	595.42	599.00	-0.2	45,584	0.00%
2021/05/06	4.7	583.57	2.5	584.14	587.00	2.3	46,722	0.00%
2021/05/05	1.5	588.14	2.1	589.97	585.00	-0.6	47,208	0.00%
2021/05/04	5	589.47	4.2	588.01	591.00	0.8	48,387	0.00%
2021/05/03	21.7	590.34	7.1	591.83	588.00	14.6	49,264	0.03%
2021/04/29	4.1	603.95	3.4	606.71	600.00	0.7	50,651	0.00%
2021/04/28	6.1	603.51	0	604.00	602.00	6.1	51,603	0.01%
2021/04/27	0.1	607.14	0.3	607.67	610.00	-0.2	52,569	0.00%
2021/04/26	5.1	606.21	2	606.50	610.00	3.1	52,974	0.01%
2021/04/23	0	597.44	4	597.00	602.00	-4	53,221	-0.01%
2021/04/22	3.1	595.04	3.2	595.32	591.00	-0.1	54,289	0.00%
2021/04/21	9.3	595.24	33.6	594.84	592.00	-24.3	54,977	-0.04%
2021/04/20	2.4	599.70	0.1	602.00	602.00	2.4	55,381	0.00%
2021/04/19	2.2	603.09	1.1	603.07	603.00	1.1	55,639	0.00%
2021/04/16	11.4	606.56	2.1	607.98	610.00	9.4	56,050	0.02%
2021/04/15	2.2	611.58	5.3	614.96	619.00	-3.2	56,233	-0.01%
2021/04/14	0.1	604.74	3.4	609.36	612.00	-3.3	56,528	-0.01%
2021/04/13	2.1	606.01	1	610.00	605.00	1.1	56,911	0.00%
2021/04/12	0.5	606.67	2	608.50	605.00	-1.5	57,051	0.00%
2021/04/09	2.1	610.51	8.3	611.24	610.00	-6.2	57,321	-0.01%
2021/04/08	2.4	608.54	2.7	609.99	613.00	-0.3	57,365	0.00%
2021/04/07	3.1	610.35	2	611.99	610.00	1.1	57,737	0.00%
2021/04/06	10.4	610.07	9.4	611.51	610.00	1.1	57,660	0.00%
2021/04/01	0	597.63	13.4	598.54	602.00	-13.4	57,368	-0.02%
2021/03/31	6.4	588.69	10.2	590.10	587.00	-3.8	56,856	-0.01%
2021/03/30	6.4	596.94	0.1	599.00	597.00	6.3	56,461	0.01%
2021/03/29	3.4	598.99	8	598.75	599.00	-4.7	56,211	-0.01%
2021/03/26	3.4	588.14	9.2	586.84	590.00	-5.8	55,953	-0.01%
2021/03/25	11.4	573.66	4	571.75	575.00	7.4	55,920	0.01%
2021/03/24	68.5	577.83	10	577.81	576.00	58.5	55,457	0.11%
2021/03/23	2.9	599.43	0	596.00	594.00	2.8	54,309	0.01%
2021/03/22	4.3	591.57	3.3	589.48	593.00	1	54,686	0.00%
2021/03/19	65	593.66	4.2	593.29	591.00	60.8	54,782	0.11%
2021/03/18	2.4	604.44	6.5	604.31	602.00	-4.1	54,107	-0.01%
2021/03/17	12.4	606.43	7.2	606.03	604.00	5.2	54,378	0.01%
2021/03/16	9.4	610.17	0.1	611.85	613.00	9.2	54,428	0.02%
2021/03/15	0.2	611.55	1.1	611.00	611.00	-0.8	54,533	0.00%
2021/03/12	3	615.95	4.5	614.21	614.00	-1.5	54,756	0.00%
2021/03/11	11	602.73	9.1	608.11	609.00	2	54,940	0.00%
2021/03/10	1.3	596.15	2	598.50	597.00	-0.7	54,886	0.00%
2021/03/09	16.3	590.11	4	590.51	595.00	12.2	54,812	0.02%
2021/03/08	12.7	601.72	4	602.00	598.00	8.7	54,509	0.02%
2021/03/05	13.1	595.43	12	598.75	601.00	1.1	54,407	0.00%
2021/03/04	22.6	604.58	0	0.00	601.00	22.6	55,072	0.04%
2021/03/03	4.2	610.22	3.1	613.79	622.00	1.2	54,495	0.00%
2021/03/02	13.2	613.67	11	617.64	609.00	2.2	54,173	0.00%
2021/02/26	27.3	611.90	2	613.00	606.00	25.3	53,964	0.05%
2021/02/25	3.3	630.03	0	0.00	635.00	3.3	52,692	0.01%
2021/02/24	26.2	631.30	9	631.33	625.00	17.2	52,607	0.03%
2021/02/23	5.5	638.27	9	638.11	641.00	-3.6	52,044	-0.01%
2021/02/22	7.1	654.75	3	659.65	650.00	4.1	51,947	0.01%
2021/02/19	9.2	652.35	8.2	652.76	652.00	0.9	52,176	0.00%
2021/02/18	11.1	662.80	7.1	660.86	660.00	3.9	52,545	0.01%
2021/02/17	8.9	662.97	13.8	663.51	663.00	-4.9	53,026	-0.01%
2021/02/05	1.5	634.07	12.2	636.54	632.00	-10.7	51,751	-0.02%
2021/02/04	3	623.33	3.1	626.73	627.00	0	51,532	0.00%
2021/02/03	23.1	636.73	6	635.64	630.00	17	51,372	0.03%
2021/02/02	13.4	628.13	25.4	630.78	632.00	-12	51,141	-0.02%
2021/02/01	13.1	603.58	20	597.70	611.00	-6.9	50,489	-0.01%
2021/01/29	17.2	602.80	40	610.45	591.00	-22.8	49,869	-0.05%
2021/01/28	27	601.62	6.4	600.66	601.00	20.6	48,943	0.04%
2021/01/27	12.7	619.19	13.6	618.28	615.00	-1	47,962	0.00%
2021/01/26	23.6	622.81	12.5	626.12	617.00	11.1	47,470	0.02%
2021/01/25	21.6	634.67	9	634.33	633.00	12.5	46,362	0.03%
2021/01/22	46.9	656.52	18	653.39	649.00	28.9	45,606	0.06%
2021/01/21	19.5	655.41	15	661.04	673.00	4.5	44,212	0.01%
2021/01/20	9.7	642.31	17.8	641.31	647.00	-8.1	43,140	-0.02%
2021/01/19	7.3	621.20	16.4	624.95	627.00	-9.1	42,109	-0.02%
2021/01/18	30	601.67	14.3	600.81	607.00	15.7	41,518	0.04%
2021/01/15	9.4	612.60	8.3	612.48	601.00	1.1	41,069	0.00%
2021/01/14	25.3	592.52	3	592.67	592.00	22.3	39,930	0.06%
2021/01/13	5.3	598.01	5	597.80	605.00	0.3	39,145	0.00%
2021/01/12	15.4	586.78	7	589.02	591.00	8.4	38,521	0.02%
2021/01/11	10	578.51	3.1	579.04	584.00	7	38,259	0.02%
2021/01/08	18.1	575.18	7.3	577.12	580.00	10.8	38,224	0.03%
2021/01/07	3	559.67	8.1	561.70	565.00	-5.1	38,028	-0.01%
2021/01/06	4.2	552.57	9	550.78	549.00	-4.8	37,855	-0.01%
2021/01/05	5	537.80	2	539.00	542.00	3	37,732	0.01%
2021/01/04	7	533.99	6	536.50	536.00	1	38,236	0.00%
2020/12/31	2.1	527.40	6.1	528.01	530.00	-4	38,602	-0.01%
2020/12/30	1	516.00	4.5	519.69	525.00	-3.5	38,818	-0.01%
2020/12/29	4	515.00	7	514.43	515.00	-3	38,642	-0.01%
2020/12/28	10.5	513.91	3.5	514.74	515.00	7	38,859	0.02%
2020/12/25	0	513.00	2	513.50	511.00	-2	38,996	-0.01%
2020/12/24	1	509.01	4	510.00	510.00	-3	39,326	-0.01%
2020/12/23	1	509.00	0	510.00	509.00	1	39,646	0.00%
2020/12/22	0.1	514.37	0	0.00	509.00	0.1	39,989	0.00%
2020/12/21	0	514.92	1.2	515.17	516.00	-1.2	40,943	0.00%
2020/12/18	0.1	509.93	4	509.75	510.00	-3.9	41,123	-0.01%
2020/12/17	4	508.77	0	510.00	508.00	4	41,059	0.01%
2020/12/16	3	512.02	94.1	513.97	512.00	-91	41,077	-0.22%
2020/12/15	13.2	506.30	2.2	506.91	504.00	11	41,083	0.03%
2020/12/14	6.6	509.58	0	0.00	508.00	6.6	41,120	0.02%
2020/12/11	5.1	510.83	1	516.00	516.00	4.1	41,686	0.01%
2020/12/10	5.4	512.32	2.2	512.20	512.00	3.1	41,575	0.01%
2020/12/09	9.1	520.82	1	521.08	520.00	8.1	41,518	0.02%
2020/12/08	6.2	514.69	4.4	516.72	524.00	1.8	41,368	0.00%
2020/12/07	12	509.92	8	512.00	514.00	4	41,273	0.01%
2020/12/04	0.3	502.69	15	501.53	503.00	-14.7	41,210	-0.04%
2020/12/03	65.2	497.42	2	498.75	497.00	63.2	40,753	0.16%
2020/12/02	0.1	496.47	10	496.90	499.00	-9.9	40,690	-0.02%
2020/12/01	1.4	488.26	7.1	488.65	490.00	-5.7	40,613	-0.01%
2020/11/30	57.2	487.84	1	480.50	480.50	56.2	40,578	0.14%
2020/11/27	6.2	489.12	1.1	491.00	489.00	5.1	39,162	0.01%
2020/11/26	1.3	491.03	0.1	491.50	489.00	1.2	39,236	0.00%
2020/11/25	6.3	488.82	2	489.52	487.00	4.3	40,109	0.01%
2020/11/24	7.3	493.15	1.1	494.61	492.00	6.2	40,365	0.02%
2020/11/23	2.5	495.90	10	495.65	496.50	-7.5	40,657	-0.02%
2020/11/20	2	489.00	4.4	487.34	488.00	-2.4	40,675	-0.01%
2020/11/19	11	491.09	0	0.00	490.00	11	40,736	0.03%
2020/11/18	12	490.67	3.4	492.11	497.00	8.6	40,806	0.02%
2020/11/17	17.3	495.85	7.1	491.94	485.50	10.2	40,662	0.03%
2020/11/16	2.5	476.94	21.4	474.25	484.00	-18.8	40,705	-0.05%
2020/11/13	5	459.40	115.7	461.29	462.00	-110.7	39,864	-0.28%	大賣/鉅額交易
2020/11/12	3.1	460.63	3	460.52	458.00	0.1	40,040	0.00%
2020/11/11	0	453.00	7.2	456.17	457.00	-7.2	39,939	-0.02%
2020/11/10	6.2	451.11	3	451.83	451.00	3.2	39,717	0.01%
2020/11/09	3.1	458.47	13.4	458.32	458.50	-10.2	39,875	-0.03%
2020/11/06	4	453.00	6.2	453.48	452.50	-2.2	40,088	-0.01%
2020/11/05	1.1	446.50	0.2	451.00	451.00	0.9	40,159	0.00%
2020/11/04	4.2	444.88	25	448.42	450.00	-20.8	40,178	-0.05%
2020/11/03	4.1	441.20	7	440.93	441.00	-2.9	40,162	-0.01%
2020/11/02	5	432.02	2	433.50	435.50	3	40,339	0.01%
2020/10/30	4.9	435.28	2	434.00	432.00	2.9	40,567	0.01%
2020/10/29	22.4	437.30	2	438.25	437.00	20.4	40,460	0.05%
2020/10/28	12.3	444.85	0	445.50	444.00	12.3	41,043	0.03%
2020/10/27	10.3	446.94	2	447.75	447.00	8.3	41,462	0.02%
2020/10/26	2	451.02	0	0.00	450.00	2	42,280	0.00%
2020/10/23	2	452.00	0	0.00	452.00	2	43,453	0.00%
2020/10/22	6.2	451.17	0	0.00	455.00	6.2	45,906	0.01%
2020/10/21	3	454.17	1.1	454.00	453.00	1.9	47,165	0.00%
2020/10/20	0	0.00	1	454.50	451.00	-1	48,141	0.00%
2020/10/19	3	454.00	1.5	457.67	457.50	1.5	48,474	0.00%
2020/10/16	9	449.39	6	450.33	449.00	3	48,628	0.01%
2020/10/15	12	453.50	1	455.50	453.00	11	48,917	0.02%
2020/10/14	8	457.63	1.1	459.05	459.00	6.9	48,833	0.01%
2020/10/13	7.1	461.43	18.5	461.28	462.00	-11.4	49,248	-0.02%
2020/10/12	1	458.50	20.2	459.33	460.00	-19.2	49,622	-0.04%
2020/10/08	3	452.17	35	451.51	453.00	-32	49,767	-0.06%
2020/10/07	2.1	441.12	15.1	441.74	443.00	-13	49,781	-0.03%
2020/10/06	6	439.50	13	439.12	439.50	-7	49,865	-0.01%
2020/10/05	9	432.67	10	437.15	432.50	-1	50,282	0.00%
2020/09/30	8	433.00	4	433.38	433.00	4	50,324	0.01%
2020/09/29	13	433.38	2	432.00	431.00	11	50,380	0.02%
2020/09/28	7.6	429.31	6	427.75	431.50	1.6	50,826	0.00%
2020/09/25	3	427.50	3	424.00	424.00	0	51,210	0.00%
2020/09/24	173	425.97	6	426.08	423.00	167	51,452	0.32%	大買/鉅額交易
2020/09/23	13	434.15	1	433.00	433.50	12	50,700	0.02%
2020/09/22	14	437.54	12	437.83	437.00	2	50,432	0.00%
2020/09/21	15	442.73	0	0.00	440.00	15	50,647	0.03%
2020/09/18	6	445.58	1.5	446.34	444.00	4.5	50,933	0.01%
2020/09/17	12	449.67	0	0.00	448.50	12	50,962	0.02%
2020/09/16	7.1	458.43	27	458.74	458.00	-19.9	50,951	-0.04%
2020/09/15	1	446.50	60	445.60	445.00	-59	50,504	-0.12%
2020/09/14	2	441.01	6	439.00	441.00	-4	50,656	-0.01%
2020/09/11	2	434.50	5	434.30	436.50	-3	50,490	-0.01%
2020/09/10	0	0.00	18	432.47	435.00	-18	50,494	-0.04%
2020/09/09	6	424.33	2	425.75	427.00	4	50,519	0.01%
2020/09/08	0	432.00	2.2	431.55	431.00	-2.2	50,694	0.00%
2020/09/07	11	426.59	1	425.00	426.00	10	51,064	0.02%
2020/09/04	13.3	429.65	8.5	429.76	429.00	4.8	51,367	0.01%
2020/09/03	1	438.00	8	436.81	436.00	-7	51,266	-0.01%
2020/09/02	12.1	435.07	2	439.00	433.00	10.1	51,290	0.02%
2020/09/01	4.1	429.87	4	431.75	435.00	0.1	51,547	0.00%
2020/08/31	6	431.83	3	431.33	426.50	3	51,639	0.01%
2020/08/28	17.6	434.90	1.1	438.95	435.00	16.6	51,059	0.03%
2020/08/27	7	448.57	10.1	449.86	444.00	-3.1	51,199	-0.01%
2020/08/26	4	438.42	8	439.00	442.00	-4	50,729	-0.01%
2020/08/25	4.1	432.33	4	435.00	434.50	0.1	50,673	0.00%
2020/08/24	3	428.83	8	431.56	428.00	-5	51,403	-0.01%
2020/08/21	1.1	425.09	11	423.27	424.50	-9.9	51,070	-0.02%
2020/08/20	30.1	416.67	10	415.85	415.00	20.1	50,767	0.04%
2020/08/19	7	431.21	4	432.38	427.50	3	50,082	0.01%
2020/08/18	7	435.50	9	436.56	433.00	-2	50,005	0.00%
2020/08/17	5	433.50	10	431.60	435.00	-5	49,980	-0.01%
2020/08/14	1	425.00	2	426.00	427.00	-1	49,928	0.00%
2020/08/13	2	427.00	37	426.92	429.00	-35	50,082	-0.07%
2020/08/12	20.2	420.78	13	422.42	419.00	7.2	50,197	0.01%
2020/08/11	11	432.00	4	431.75	429.00	7	50,744	0.01%
2020/08/10	1	433.56	7.1	436.29	435.50	-6	50,878	-0.01%
2020/08/07	6	430.00	6	431.92	433.00	0	50,848	0.00%
2020/08/06	1	435.00	20	433.95	435.00	-19	50,674	-0.04%
2020/08/05	10	427.50	3	430.00	429.00	7	50,858	0.01%
2020/08/04	1	421.00	4.1	423.66	425.50	-3.1	50,551	-0.01%
2020/08/03	17.1	419.46	1	418.00	416.00	16.1	50,403	0.03%
2020/07/31	65	428.52	5.2	428.34	425.50	59.8	49,593	0.12%
2020/07/30	20.3	432.90	14	432.75	434.00	6.3	49,333	0.01%
2020/07/29	22.1	424.61	9	425.78	422.00	13.1	48,572	0.03%
2020/07/28	21.3	448.62	23	451.67	435.00	-1.7	48,340	0.00%
2020/07/27	5	421.30	142	419.95	424.50	-137	46,492	-0.29%	大賣/鉅額交易
2020/07/24	129	392.65	33	389.30	386.00	96	45,576	0.21%	大買/
2020/07/23	6	380.75	1	381.00	381.50	5	44,756	0.01%
2020/07/22	9.3	383.87	3	384.00	384.00	6.3	44,645	0.01%
2020/07/21	3	381.50	15	380.87	383.00	-12	44,350	-0.03%
2020/07/20	10	365.95	2.1	365.10	366.00	7.9	43,940	0.02%
2020/07/17	3	362.83	24	365.81	367.00	-21	43,931	-0.05%
2020/07/16	20	357.93	6	356.42	357.50	14	43,861	0.03%
2020/07/15	24	366.50	7	365.36	363.00	17	43,415	0.04%
2020/07/14	5	357.20	130	360.28	363.50	-125	44,130	-0.28%	大賣/鉅額交易
2020/07/13	1	354.00	16	352.19	354.50	-15	43,900	-0.03%
2020/07/10	10	348.65	6	348.58	348.50	4	44,021	0.01%
2020/07/09	3	345.00	4	345.50	345.00	-1	43,822	0.00%
2020/07/08	7	341.50	8	341.88	341.00	-1	43,601	0.00%
2020/07/07	11	341.14	8	340.19	338.50	3	43,544	0.01%
2020/07/06	4	335.00	16	335.56	338.00	-12	43,022	-0.03%
2020/07/03	0	0.00	21	328.64	329.50	-21	42,699	-0.05%
2020/07/02	1	321.00	14	321.68	322.00	-13	42,624	-0.03%
2020/06/30	1	312.02	0.1	314.00	313.00	0.9	43,237	0.00%
2020/06/29	11	312.09	0	0.00	312.00	11	43,234	0.03%
2020/06/24	125	319.37	4	318.38	317.50	121	43,110	0.28%	大買/鉅額交易
2020/06/23	3.3	313.85	3	312.50	315.00	0.3	43,353	0.00%
2020/06/22	15.2	313.05	2	315.25	312.00	13.2	43,544	0.03%
2020/06/19	2	312.50	4	313.75	314.50	-2	44,245	0.00%
2020/06/18	3	314.00	14	314.21	314.50	-11	44,808	-0.02%
2020/06/17	11	314.95	6	315.17	315.00	5	45,596	0.01%
2020/06/16	3	315.67	121	316.24	315.00	-118	47,647	-0.25%	大賣/鉅額交易
2020/06/15	14	312.86	3	314.00	309.50	11	49,714	0.02%
2020/06/12	4	315.50	1	316.00	316.00	3	50,819	0.01%
2020/06/11	6	324.17	6	319.67	320.50	0	52,072	0.00%
2020/06/10	2.4	321.04	5	321.70	322.50	-2.6	52,966	0.00%
2020/06/09	2	319.00	5	316.40	319.00	-3	54,797	-0.01%
2020/06/08	6	316.43	12	317.33	318.00	-6	56,080	-0.01%
2020/06/05	0.1	311.50	18	309.64	311.50	-17.9	56,277	-0.03%
2020/06/04	3.3	305.24	12	305.38	306.00	-8.7	56,760	-0.02%
2020/06/03	0	0.00	12	299.79	301.00	-12	57,448	-0.02%
2020/06/02	1.2	296.58	4	296.63	296.50	-2.8	57,219	0.00%
2020/06/01	1.2	295.57	2	295.25	295.50	-0.8	57,437	0.00%
2020/05/29	12	290.97	2	291.50	292.00	10	57,556	0.02%
2020/05/28	0.1	295.00	1	297.50	294.00	-0.9	57,055	0.00%
2020/05/27	0	297.00	1	297.00	296.50	-1	57,910	0.00%
2020/05/26	0	296.00	2	297.00	295.50	-2	58,540	0.00%
2020/05/25	2	291.77	0	0.00	292.00	2	58,984	0.00%
2020/05/22	3	291.69	0.1	293.50	292.00	2.9	59,140	0.00%
2020/05/21	1	298.00	2	296.52	297.50	-1	59,165	0.00%
2020/05/20	2	292.78	8	292.81	294.00	-6	59,029	-0.01%
2020/05/19	1.5	292.67	1	292.00	291.50	0.5	58,934	0.00%
2020/05/18	25	291.28	3	290.83	290.00	22	58,727	0.04%
2020/05/15	2	296.51	3	297.17	298.00	-1	58,342	0.00%
2020/05/14	4.5	293.89	2.1	293.32	293.00	2.4	57,899	0.00%
2020/05/13	1.3	293.60	1	295.50	297.00	0.3	57,612	0.00%
2020/05/12	17	296.26	0	0.00	295.00	17	57,555	0.03%
2020/05/11	2.1	300.55	4	301.00	301.00	-1.9	57,315	0.00%
2020/05/08	2	297.25	0	0.00	297.50	2	57,295	0.00%
2020/05/07	4	296.38	3	296.50	297.50	1	57,269	0.00%
2020/05/06	3	293.67	1	296.00	296.00	2	57,288	0.00%
2020/05/05	1.1	297.47	0	0.00	295.50	1.1	57,205	0.00%
2020/05/04	77	295.49	1	295.50	295.00	76	57,424	0.13%
2020/04/30	64	303.94	8	304.00	304.50	56	57,096	0.10%
2020/04/29	3	299.67	3	300.67	299.00	0	57,168	0.00%
2020/04/28	6	295.67	3	297.17	296.50	3	57,474	0.01%
2020/04/27	2.1	297.82	0	0.00	298.00	2.1	58,939	0.00%
2020/04/24	3	294.00	1	294.50	294.00	2	58,841	0.00%
2020/04/23	5	298.49	3	299.33	295.50	2	59,274	0.00%
2020/04/22	6.3	292.59	3	292.33	294.00	3.3	59,536	0.01%
2020/04/21	20	296.30	6	298.00	295.00	14	59,623	0.02%
2020/04/20	5	305.00	3	304.67	304.00	2	59,103	0.00%
2020/04/17	8	304.13	37	303.86	306.50	-29	58,925	-0.05%
2020/04/16	6	284.67	0	289.50	286.50	6	57,438	0.01%
2020/04/15	13	287.50	25	287.54	287.50	-12	57,166	-0.02%
2020/04/14	15	284.97	2	285.00	285.00	13	56,872	0.02%
2020/04/13	6	280.17	2	278.50	278.50	4	56,906	0.01%
2020/04/10	23	279.52	1	279.50	279.50	22	57,291	0.04%
2020/04/09	3	283.67	4	286.00	283.00	-1	57,534	0.00%
2020/04/08	4	284.88	11	284.68	285.00	-7	57,603	-0.01%
2020/04/07	8	283.25	5	283.10	283.00	3	57,355	0.01%
2020/04/06	3.4	274.91	5	274.40	275.50	-1.6	56,901	0.00%
2020/04/01	4.5	273.78	4	273.88	271.50	0.5	56,240	0.00%
2020/03/31	0	0.00	6.1	272.76	274.00	-6.1	55,690	-0.01%
2020/03/30	10	264.45	7	266.43	267.50	3	55,081	0.01%
2020/03/27	14	278.43	5	276.10	273.00	9	54,487	0.02%
2020/03/26	4.1	279.02	5.9	278.29	280.00	-1.8	53,785	0.00%
2020/03/25	12	277.42	14	277.75	277.00	-2	54,341	0.00%
2020/03/24	7	269.43	21	270.29	267.50	-14	53,932	-0.03%
2020/03/23	13	258.58	5.1	258.19	255.00	7.9	53,228	0.01%
2020/03/20	14.1	261.92	23.1	265.69	270.00	-9	52,635	-0.02%
2020/03/19	37.4	247.25	24	242.44	248.00	13.4	50,567	0.03%
2020/03/18	12	265.46	10	267.35	260.00	2	48,859	0.00%
2020/03/17	19	268.71	10	271.05	268.00	9	47,783	0.02%
2020/03/16	16	281.94	7.1	284.13	276.50	8.9	46,285	0.02%
2020/03/13	20.4	279.26	16	283.19	290.00	4.4	44,900	0.01%
2020/03/12	18.2	292.65	9	296.78	294.00	9.2	42,791	0.02%
2020/03/11	5	303.30	0	0.00	302.00	5	41,198	0.01%
2020/03/10	15.1	303.54	15	306.67	307.00	0.1	40,739	0.00%
2020/03/09	16	307.28	0	0.00	305.50	16	39,966	0.04%
2020/03/06	6	316.17	0	0.00	315.00	6	38,915	0.02%
2020/03/05	1	325.00	2	324.50	323.00	-1	38,459	0.00%
2020/03/04	0	0.00	2	321.25	320.50	-2	38,344	-0.01%
2020/03/03	4	318.25	6	318.25	317.50	-2	37,946	-0.01%
2020/03/02	12	310.67	5	313.00	311.00	7	37,427	0.02%
2020/02/27	8	317.13	0	0.00	316.00	8	37,785	0.02%
2020/02/26	4.3	317.79	2	319.50	318.50	2.3	37,092	0.01%
2020/02/25	1.4	322.64	1	321.50	322.00	0.4	36,497	0.00%
2020/02/24	5	320.30	1	320.00	320.00	4	36,363	0.01%
2020/02/20	2.1	326.98	0	0.00	325.50	2.1	36,190	0.01%
2020/02/19	0	0.00	8	325.69	326.50	-8	36,052	-0.02%
2020/02/18	14.1	323.58	2	324.50	322.00	12.1	35,887	0.03%
2020/02/17	7	331.43	0	0.00	331.50	7	35,121	0.02%
2020/02/14	0	0.00	2	336.50	335.00	-2	35,159	-0.01%
2020/02/13	2	336.25	4	336.63	335.00	-2	35,169	-0.01%
2020/02/12	2	334.75	7	334.79	335.00	-5	35,375	-0.01%
2020/02/11	1	330.50	2	331.75	331.50	-1	35,176	0.00%
2020/02/10	5	322.80	1	327.00	327.50	4	35,189	0.01%
2020/02/07	2	329.50	1	328.50	328.00	1	35,047	0.00%
2020/02/06	1.2	330.17	8	331.13	332.50	-6.8	35,103	-0.02%
2020/02/05	0	0.00	2	328.25	327.50	-2	35,363	-0.01%
2020/02/04	0.1	326.00	3	324.33	325.00	-2.9	35,255	-0.01%
2020/02/03	10	315.35	4.1	315.27	315.00	6	35,073	0.02%
2020/01/31	13	321.50	1	323.00	320.00	12	34,623	0.03%
2020/01/30	44.2	320.02	7	320.28	316.50	37.1	34,194	0.11%
2020/01/20	6.1	333.52	0	0.00	333.00	6.1	32,441	0.02%
2020/01/17	9.1	333.85	0	0.00	333.00	9.1	32,276	0.03%
2020/01/16	11.2	333.20	2	332.25	334.50	9.2	31,895	0.03%
2020/01/15	6.1	339.95	0	0.00	340.00	6.1	31,453	0.02%
2020/01/14	0	0.00	7.5	345.20	346.00	-7.5	31,096	-0.02%
2020/01/13	4	340.75	2	341.75	341.50	2	31,170	0.01%
2020/01/10	0	0.00	3.4	339.06	339.50	-3.4	31,411	-0.01%
2020/01/09	2	334.50	11.1	336.55	337.50	-9.1	31,631	-0.03%
2020/01/08	3	326.67	3	332.00	329.50	0	31,778	0.00%
2020/01/07	7.1	328.80	0.5	331.00	329.50	6.5	31,785	0.02%
2020/01/06	6	332.67	5	332.50	332.00	1	31,715	0.00%
2020/01/03	3	339.50	9	342.22	339.50	-6	31,540	-0.02%
2020/01/02	0	0.00	3	337.50	339.00	-3	31,430	-0.01%
2019/12/31	2	332.50	0	333.00	331.00	2	31,193	0.01%
2019/12/30	5	337.40	0	0.00	334.50	5	31,399	0.02%
2019/12/27	2	337.50	9	337.94	338.00	-7	31,572	-0.02%
2019/12/26	6	332.58	4	333.00	333.00	2	31,782	0.01%
2019/12/25	0	0.00	40	332.50	333.00	-40	32,786	-0.12%
2019/12/24	1	333.00	1.3	333.38	332.00	-0.3	33,269	0.00%
2019/12/23	0	0.00	4	330.38	334.00	-4	33,544	-0.01%
2019/12/20	15.5	330.44	12.2	330.44	329.00	3.3	33,452	0.01%
2019/12/19	24.2	337.23	3.1	338.20	335.00	21.1	32,420	0.07%
2019/12/18	7	343.43	0	0.00	344.50	7	31,724	0.02%
2019/12/17	5	336.90	4.2	340.82	345.00	0.8	31,795	0.00%
2019/12/16	4	336.50	3	336.67	336.00	1	31,536	0.00%
2019/12/13	6	340.41	8	340.50	339.00	-2	31,772	-0.01%
2019/12/12	1	327.00	5	332.20	331.50	-4	31,264	-0.01%
2019/12/11	0	319.00	5	317.30	319.00	-5	30,929	-0.02%
2019/12/10	0	315.00	0	0.00	313.50	0	30,843	0.00%
2019/12/06	4	312.63	0	0.00	313.00	4	31,204	0.01%
2019/12/05	2.3	310.91	3	310.67	312.00	-0.7	31,196	0.00%
2019/12/04	5	304.20	0	0.00	306.00	5	31,045	0.02%
2019/12/03	2	305.50	1	305.50	307.00	1	31,433	0.00%
2019/12/02	2	307.01	5.5	307.55	307.50	-3.5	31,397	-0.01%
2019/11/29	5	306.00	1	306.50	305.00	4	31,426	0.01%
2019/11/28	1	309.00	1	310.00	309.50	0	31,154	0.00%
2019/11/27	0.2	311.00	8	310.06	311.00	-7.8	31,422	-0.02%
2019/11/26	0	0.00	1	309.50	307.00	-1	31,441	0.00%
2019/11/25	2	307.00	0	0.00	307.00	2	30,007	0.01%
2019/11/22	1	310.50	2	309.00	309.00	-1	30,519	0.00%
2019/11/21	4.1	308.54	2.3	310.04	311.00	1.8	30,634	0.01%
2019/11/20	2	312.75	1.7	313.21	313.50	0.3	30,402	0.00%
2019/11/19	1	311.50	3	312.67	315.00	-2	30,394	-0.01%
2019/11/18	5	308.80	15	309.73	311.00	-10	30,206	-0.03%
2019/11/15	0	0.00	0	307.00	307.00	0	30,227	0.00%
2019/11/14	1	302.50	1	304.00	303.50	0	30,148	0.00%
2019/11/13	6	302.50	0	0.00	304.00	6	30,309	0.02%
2019/11/12	0	0.00	3	303.50	305.00	-3	30,466	-0.01%
2019/11/11	2.1	301.76	7.6	302.07	301.00	-5.5	30,761	-0.02%
2019/11/08	1	306.50	1.4	307.21	305.50	-0.4	30,561	0.00%
2019/11/07	3	308.00	2	307.75	309.00	1	30,497	0.00%
2019/11/06	12.8	309.27	2	311.00	311.00	10.8	30,521	0.04%
2019/11/05	2	308.75	2	308.75	310.50	0	30,643	0.00%
2019/11/04	33.1	302.65	5	304.60	307.00	28.1	31,085	0.09%
2019/11/01	1	296.50	0	0.00	299.00	1	31,197	0.00%
2019/10/31	4	299.88	3	300.67	298.50	1	31,595	0.00%
2019/10/30	2.2	297.27	0	0.00	299.50	2.2	31,413	0.01%
2019/10/29	0.4	298.50	6	297.58	298.50	-5.6	31,401	-0.02%
2019/10/28	0	0.00	1.2	294.19	294.50	-1.2	31,168	0.00%
2019/10/25	2	293.75	1	293.50	293.50	1	31,126	0.00%
2019/10/24	0	0.00	1	291.50	293.00	-1	31,088	0.00%
2019/10/23	3	291.50	0.2	294.00	293.00	2.9	31,111	0.01%
2019/10/21	3.2	289.59	2	289.75	290.00	1.2	31,083	0.00%
2019/10/18	8.1	292.02	6.1	292.36	293.00	2	31,031	0.01%
2019/10/17	7	294.21	1	295.00	293.50	6	31,275	0.02%
2019/10/16	8	293.94	8	294.50	296.50	0	30,951	0.00%
2019/10/15	0	0.00	1	293.00	293.50	-1	30,706	0.00%
2019/10/14	13	290.08	1	290.50	290.00	12	30,429	0.04%
2019/10/09	5.1	283.10	2	283.50	282.00	3.1	30,147	0.01%
2019/10/08	0	0.00	5.1	283.43	286.50	-5.1	29,959	-0.02%
2019/10/07	1	279.00	0	0.00	278.00	1	29,891	0.00%
2019/10/04	2	276.00	0	277.00	276.50	2	29,996	0.01%
2019/10/03	6	275.50	0	0.00	276.50	6	29,684	0.02%
2019/10/02	1	280.00	1	279.50	279.50	0	29,616	0.00%
2019/10/01	2	274.00	6	278.08	280.00	-4	29,510	-0.01%
2019/09/27	1.1	271.98	4	271.75	272.00	-3	28,606	-0.01%
2019/09/26	0	0.00	1	269.00	268.00	-1	28,410	0.00%
2019/09/25	0	265.50	0	0.00	266.00	0	28,314	0.00%
2019/09/24	1.1	263.18	0	0.00	265.00	1.1	29,068	0.00%
2019/09/23	1	264.00	1	263.50	264.00	0	29,096	0.00%
2019/09/20	1	266.00	2	266.00	264.00	-1	29,578	0.00%
2019/09/19	3	266.67	2	267.00	265.00	1	29,307	0.00%
2019/09/18	0	0.00	7	267.57	267.00	-7	29,362	-0.02%
2019/09/17	2	265.50	2.1	265.48	265.00	-0.1	29,290	0.00%
2019/09/16	0.1	265.00	1	264.50	265.50	-1	29,849	0.00%
2019/09/11	1.1	261.18	0	0.00	263.00	1.1	30,339	0.00%
2019/09/10	1	261.00	0	0.00	261.50	1	30,212	0.00%
2019/09/09	1	265.00	1	265.50	265.00	0	30,573	0.00%
2019/09/06	0	0.00	1	264.50	263.50	-1	30,818	0.00%
2019/09/05	0	0.00	12	262.58	263.00	-12	30,945	-0.04%
2019/09/03	2	253.50	0	0.00	254.00	2	30,784	0.01%
2019/09/02	2	257.25	0	0.00	257.50	2	30,944	0.01%
2019/08/30	0	258.00	11	258.09	259.00	-11	31,277	-0.04%
2019/08/29	0	0.00	3	253.83	254.00	-3	31,177	-0.01%
2019/08/28	2.2	252.09	0	0.00	252.00	2.2	31,257	0.01%
2019/08/27	4	249.50	2	250.00	250.00	2	31,523	0.01%
2019/08/26	3	249.33	1	249.50	248.50	2	31,453	0.01%
2019/08/23	0.3	254.50	0	0.00	254.00	0.3	31,400	0.00%
2019/08/22	1	257.00	2	257.00	254.00	-1	31,606	0.00%
2019/08/21	2	253.50	1.1	255.00	254.50	0.9	32,828	0.00%
2019/08/20	0	0.00	2	253.50	254.50	-2	33,082	-0.01%
2019/08/19	2.1	252.50	1	253.00	252.00	1.1	33,349	0.00%
2019/08/16	4	250.00	1	250.50	250.00	3	33,926	0.01%
2019/08/15	5	247.40	0	0.00	248.00	5	34,080	0.01%
2019/08/14	2	251.25	4	252.75	249.50	-2	34,953	-0.01%
2019/08/13	3	247.00	0	0.00	246.50	3	35,018	0.01%
2019/08/12	1	251.50	2	251.50	251.00	-1	35,277	0.00%
2019/08/08	0	0.00	8	251.75	253.50	-8	35,408	-0.02%
2019/08/07	4	249.25	0	0.00	248.00	4	35,527	0.01%
2019/08/06	6	243.69	2	245.00	248.50	4	35,787	0.01%
2019/08/05	8	246.81	1.1	246.61	246.50	6.9	35,281	0.02%
2019/08/02	8	251.31	7	251.64	251.50	1	34,733	0.00%
2019/08/01	1.1	256.09	1	256.00	256.50	0.1	34,392	0.00%
2019/07/31	1.1	259.50	0	0.00	259.50	1.1	34,318	0.00%
2019/07/30	1	260.00	2	261.00	260.00	-1	34,219	0.00%
2019/07/29	7	260.36	0	0.00	261.00	7	34,388	0.02%
2019/07/26	1	262.00	1	262.00	261.00	0	34,594	0.00%
2019/07/25	1	262.06	0	264.00	265.00	1	34,705	0.00%
2019/07/24	1	264.00	3	265.17	265.00	-2	34,761	-0.01%
2019/07/23	2	264.49	3	263.33	264.00	-1	34,884	0.00%
2019/07/22	3	263.33	3	263.33	264.00	0	35,188	0.00%
2019/07/19	1	260.50	5	260.10	259.00	-4	35,203	-0.01%
2019/07/18	2	252.50	1	254.00	254.00	1	34,649	0.00%
2019/07/17	0	0.00	1	253.00	252.00	-1	34,724	0.00%
2019/07/16	0	0.00	2.1	256.00	256.00	-2.1	34,713	-0.01%
2019/07/15	2	251.00	7	253.36	254.50	-5	35,101	-0.01%
2019/07/12	2	250.50	1	250.50	250.50	1	35,239	0.00%
2019/07/11	2	249.50	5.1	249.89	250.00	-3.1	35,478	-0.01%
2019/07/10	0	0.00	2	244.50	247.00	-2	35,287	-0.01%
2019/07/09	1	241.00	0	242.50	242.00	1	35,176	0.00%
2019/07/08	1	240.50	0.3	243.00	242.50	0.7	35,128	0.00%
2019/07/05	0	243.50	0	0.00	243.00	0	35,080	0.00%
2019/07/04	1	243.00	1	245.00	244.00	0	35,130	0.00%
2019/07/03	5	242.60	0	0.00	242.50	5	35,211	0.01%
2019/07/02	1	248.00	1.3	248.11	249.00	-0.3	35,473	0.00%
2019/07/01	1.2	248.42	8.1	248.12	248.50	-6.9	35,486	-0.02%
2019/06/28	0	0.00	1	239.00	239.00	-1	34,784	0.00%
2019/06/27	1	237.00	1	241.00	240.50	0	34,940	0.00%
2019/06/26	3	235.33	0	0.00	234.50	3	34,710	0.01%
2019/06/25	2	238.50	1	237.50	238.50	1	34,483	0.00%
2019/06/24	7.3	241.05	2	241.25	241.00	5.3	34,384	0.02%
2019/06/21	0.4	248.50	6	247.83	248.50	-5.7	33,994	-0.02%
2019/06/19	1	243.03	9	242.78	244.00	-8	33,047	-0.02%
2019/06/18	0.1	236.00	0	0.00	235.50	0.1	32,647	0.00%
2019/06/17	6	233.75	0	234.50	233.00	6	32,554	0.02%
2019/06/14	5	237.30	0	0.00	236.00	5	31,946	0.02%
2019/06/13	3	240.51	2	240.25	240.00	1	31,861	0.00%
2019/06/11	0	0.00	4	243.00	244.50	-4	31,664	-0.01%
2019/06/10	1	235.50	1	237.50	240.00	0	31,473	0.00%
2019/06/06	2.1	230.80	6	230.58	232.00	-4	31,277	-0.01%
2019/06/05	0.2	236.00	0	0.00	235.00	0.2	31,087	0.00%
2019/06/04	2.1	233.55	1	234.50	233.00	1.1	30,971	0.00%
2019/06/03	1.1	235.77	1	238.00	238.00	0.1	30,849	0.00%
2019/05/31	4	237.00	0	0.00	235.50	4	30,672	0.01%
2019/05/30	1	230.00	0	0.00	231.00	1	30,282	0.00%
2019/05/29	1	229.00	1	228.00	229.50	0	30,468	0.00%
2019/05/27	0	0.00	1	234.00	231.00	-1	29,435	0.00%
2019/05/24	1.1	233.05	0	0.00	233.00	1.1	29,245	0.00%
2019/05/23	5	230.40	1	230.50	230.00	4	29,012	0.01%
2019/05/22	0.1	240.00	1	240.00	238.00	-0.9	28,597	0.00%
2019/05/21	9.1	234.57	2	233.50	234.00	7.1	28,528	0.02%
2019/05/20	1	238.00	2	238.75	238.00	-1	27,471	0.00%
2019/05/17	8.1	243.62	0	0.00	241.50	8.1	27,101	0.03%
2019/05/16	4	248.00	2	248.00	247.00	2	26,831	0.01%
2019/05/15	1	250.50	1	251.50	249.00	0	26,730	0.00%
2019/05/13	1	252.50	0	0.00	250.50	1	26,332	0.00%
2019/05/09	4	257.00	0	0.00	256.50	4	27,602	0.01%
2019/05/08	1	261.00	0	0.00	260.00	1	27,727	0.00%
2019/05/07	0	0.00	1	259.50	262.50	-1	27,735	0.00%
2019/05/06	3	258.50	1	258.00	259.00	2	28,085	0.01%
2019/05/03	1	264.00	3	263.83	265.00	-2	27,979	-0.01%
2019/05/02	0.1	259.00	0	0.00	259.00	0.1	27,760	0.00%
2019/04/30	0	0.00	1	260.00	259.00	-1	27,790	0.00%
2019/04/26	6	260.08	0.1	260.50	260.00	5.9	28,026	0.02%
2019/04/25	0.2	267.50	0	0.00	267.50	0.2	27,587	0.00%
2019/04/24	0.1	268.00	0.3	268.00	269.00	-0.2	27,530	0.00%
2019/04/23	1	266.50	1.2	267.43	268.00	-0.2	27,738	0.00%
2019/04/19	0	0.00	1	269.00	264.50	-1	27,662	0.00%
2019/04/17	1	261.50	3	261.83	261.50	-2	27,403	-0.01%
2019/04/16	10	257.00	9	257.00	257.00	1	27,151	0.00%
2019/04/12	1	251.50	3	251.50	252.00	-2	28,226	-0.01%
2019/04/11	2	252.50	0	0.00	252.00	2	28,568	0.01%
2019/04/10	0	0.00	0.1	253.00	254.00	-0.1	28,702	0.00%
2019/04/09	0	0.00	2	253.00	254.00	-2	28,762	-0.01%
2019/04/08	2.1	251.76	3	251.67	253.00	-1	28,748	0.00%
2019/04/03	0	0.00	2	247.75	246.50	-2	28,270	-0.01%
2019/04/02	1	246.50	0	0.00	246.00	1	28,177	0.00%
2019/04/01	1	245.00	9	250.72	245.50	-8	28,159	-0.03%
2019/03/29	1	241.00	1	243.00	245.50	0	27,657	0.00%
2019/03/26	3	242.33	1	244.00	244.00	2	28,279	0.01%
2019/03/25	2	242.25	2	241.75	241.50	0	28,450	0.00%
2019/03/22	0	0.00	7	248.00	248.50	-7	28,447	-0.02%
2019/03/21	1	242.50	3	244.67	245.50	-2	28,709	-0.01%
2019/03/13	0.5	237.00	0	0.00	237.00	0.5	29,199	0.00%
2019/03/08	4	230.25	0	0.00	230.00	4	30,210	0.01%
2019/03/07	0.1	234.00	0	0.00	234.00	0.1	30,772	0.00%
2019/03/04	2	236.50	0.1	237.00	235.50	1.9	31,360	0.01%
2019/02/26	0	0.00	2	239.00	239.50	-2	30,872	-0.01%
2019/02/25	0	0.00	3	238.67	238.00	-3	30,829	-0.01%
2019/02/22	0	0.00	2	235.75	236.50	-2	31,016	-0.01%
2019/02/21	2	235.75	2	236.00	236.50	0	31,342	0.00%
2019/02/20	1	233.00	0	0.00	234.50	1	31,595	0.00%
2019/02/19	1	230.50	0	0.00	229.00	1	31,867	0.00%
2019/02/13	3	229.33	0	0.00	229.00	3	32,233	0.01%
2019/02/11	0.1	227.00	1.1	228.36	228.00	-1.1	32,066	0.00%
2019/01/29	0	0.00	1	223.00	222.50	-1	31,098	0.00%
2019/01/25	0	0.00	5	225.90	226.00	-5	30,916	-0.02%
2019/01/22	0	0.00	3	222.00	223.00	-3	31,557	-0.01%
2019/01/18	1	218.50	0	0.00	218.50	1	31,533	0.00%
2019/01/17	3	219.00	0	0.00	220.50	3	31,964	0.01%
2019/01/15	2	216.00	2	217.75	221.00	0	32,413	0.00%
2019/01/11	0	0.00	5	219.50	220.50	-5	32,432	-0.02%
2019/01/09	0	0.00	1	215.50	215.50	-1	32,755	0.00%
2019/01/08	3	210.67	0	0.00	211.00	3	32,614	0.01%
2019/01/07	0.1	213.50	2	213.50	213.00	-1.9	32,940	-0.01%
2019/01/04	6	207.67	2	209.00	208.00	4	33,136	0.01%
2019/01/03	3	215.00	0	0.00	215.50	3	33,613	0.01%
2018/12/28	0	0.00	3	225.50	225.50	-3	33,826	-0.01%
2018/12/27	0	0.00	7.5	223.46	223.00	-7.5	34,005	-0.02%
2018/12/25	2	216.50	0	0.00	217.50	2	34,399	0.01%
2018/12/19	0	0.00	1	224.50	225.50	-1	35,022	0.00%
2018/12/18	3	221.50	0	0.00	222.50	3	35,038	0.01%
2018/12/14	3	221.00	0	0.00	222.50	3	35,295	0.01%
2018/12/12	0	0.00	2	225.75	226.50	-2	35,669	-0.01%
2018/12/10	0	0.00	1	219.00	219.00	-1	35,815	0.00%
2018/12/07	0.1	222.00	1	223.00	221.00	-0.9	36,117	0.00%
2018/12/06	1	220.50	0	0.00	220.00	1	36,331	0.00%
2018/12/05	3	226.17	0	0.00	226.00	3	36,233	0.01%
2018/12/04	0	233.50	1.1	234.41	234.00	-1.1	36,215	0.00%
2018/12/03	0.1	234.00	2	234.00	235.00	-1.9	36,196	-0.01%
2018/11/30	1	228.00	0	0.00	225.50	1	36,035	0.00%
2018/11/28	2	224.75	5	225.10	226.50	-3	35,682	-0.01%
2018/11/27	0	0.00	1	223.00	224.00	-1	35,720	0.00%
2018/11/26	0	0.00	1	223.50	223.00	-1	36,427	0.00%
2018/11/22	1	221.50	1	221.50	219.00	0	37,430	0.00%
2018/11/21	0	0.00	14.5	215.17	219.00	-14.5	37,676	-0.04%
2018/11/20	3	219.00	0	0.00	218.00	3	37,341	0.01%
2018/11/19	5	222.50	1	222.50	222.00	4	36,906	0.01%
2018/11/16	2	226.25	0	0.00	226.00	2	36,377	0.01%
2018/11/15	0	0.00	1	231.00	231.00	-1	35,810	0.00%
2018/11/14	0	0.00	2	230.50	228.50	-2	35,673	-0.01%
2018/11/13	2	225.00	0	0.00	227.50	2	35,623	0.01%
2018/11/09	1	233.00	0.4	232.00	231.00	0.6	35,281	0.00%
2018/11/08	2	237.50	3	236.67	236.50	-1	35,214	0.00%
2018/11/07	0	0.00	2	234.50	234.00	-2	35,094	-0.01%
2018/11/01	3	235.67	1	236.50	235.50	2	34,300	0.01%
2018/10/31	1	230.00	3	230.33	234.00	-2	34,006	-0.01%
2018/10/30	0	0.00	1	224.50	223.00	-1	33,423	0.00%
2018/10/29	0.1	223.00	0	0.00	222.50	0.1	33,362	0.00%
2018/10/26	3	219.33	2	217.50	221.00	1	33,434	0.00%
2018/10/25	6	220.50	2	220.50	219.50	4	33,290	0.01%
2018/10/24	1	228.50	1	229.50	229.50	0	32,503	0.00%
2018/10/23	3	231.33	0	0.00	230.00	3	32,145	0.01%
2018/10/19	0	0.00	5	236.00	236.00	-5	32,078	-0.02%
2018/10/17	3	239.67	5	241.60	238.50	-2	31,994	-0.01%
2018/10/16	0	0.00	1	235.50	237.00	-1	32,157	0.00%
2018/10/15	2	231.00	0	0.00	230.50	2	33,254	0.01%
2018/10/12	8	231.50	14	231.46	237.00	-6	33,283	-0.02%
2018/10/11	12	230.75	0	0.00	227.50	12	33,261	0.04%
2018/10/09	1	243.50	7	243.86	244.00	-6	32,062	-0.02%
2018/10/08	6	242.50	5	244.70	243.50	1	31,849	0.00%
2018/10/05	2	250.50	0.1	252.00	250.00	2	31,508	0.01%
2018/10/04	4	256.00	0	0.00	254.00	4	31,236	0.01%
2018/10/03	0	0.00	1	258.50	260.00	-1	30,961	0.00%
2018/10/02	8.1	258.02	0	0.00	257.50	8.1	30,877	0.03%
2018/09/28	5	261.10	3	266.00	262.50	2	31,075	0.01%
2018/09/27	0	0.00	3	264.67	265.00	-3	30,719	-0.01%
2018/09/25	0	0.00	3.1	262.52	263.50	-3.1	30,398	-0.01%
2018/09/20	0	0.00	1	259.00	260.00	-1	30,582	0.00%
2018/09/19	0.1	259.00	6	258.17	258.00	-5.9	30,735	-0.02%
2018/09/18	8.1	255.14	5	254.50	254.50	3.1	30,430	0.01%
2018/09/17	1	258.00	0	0.00	258.00	1	30,582	0.00%
2018/09/14	0	0.00	2	259.75	261.00	-2	30,987	-0.01%
2018/09/13	16	255.72	0	0.00	255.00	16	31,093	0.05%
2018/09/12	0.1	260.00	0.2	260.00	260.50	-0.1	31,010	0.00%
2018/09/11	6.2	259.27	1	260.00	260.00	5.2	31,058	0.02%
2018/09/10	2	263.50	0	0.00	264.50	2	31,505	0.01%
2018/09/07	0	0.00	7	262.71	264.00	-7	31,635	-0.02%
2018/09/06	3	262.17	0	0.00	261.00	3	31,607	0.01%
2018/09/05	0	0.00	2	263.50	264.00	-2	31,614	-0.01%
2018/09/04	2	256.00	0	0.00	257.50	2	31,370	0.01%
2018/09/03	0	0.00	1	258.00	257.00	-1	31,166	0.00%
2018/08/31	2	255.00	1	257.50	256.00	1	31,124	0.00%
2018/08/30	6	264.33	0	0.00	263.50	6	30,395	0.02%
2018/08/29	0	0.00	3	257.00	259.00	-3	30,087	-0.01%
2018/08/28	0	0.00	1	250.00	249.50	-1	29,601	0.00%
2018/08/24	2	245.00	1	245.50	243.50	1	29,809	0.00%
2018/08/21	0	0.00	3	240.00	241.00	-3	31,896	-0.01%
2018/08/16	2	239.00	0	0.00	239.00	2	31,902	0.01%
2018/08/15	0	0.00	1	242.50	241.50	-1	32,029	0.00%
2018/08/14	0	0.00	1	244.00	243.50	-1	32,095	0.00%
2018/08/13	2	241.50	1	241.50	240.50	1	32,080	0.00%
2018/08/10	0	0.00	0.1	245.00	245.00	-0.1	32,252	0.00%
2018/08/08	1	246.50	13	247.04	247.50	-12	32,444	-0.04%
2018/08/07	2	243.00	10	244.00	241.50	-8	32,435	-0.02%
2018/08/06	10	244.50	1.2	245.92	245.50	8.8	32,428	0.03%
2018/08/03	0	0.00	6.3	246.71	247.00	-6.3	32,568	-0.02%
2018/08/02	5	245.00	0	0.00	244.50	5	32,607	0.02%
2018/08/01	0	0.00	4	248.00	248.00	-4	32,821	-0.01%
2018/07/31	0	0.00	2	245.50	246.00	-2	32,997	-0.01%
2018/07/30	0	0.00	4	244.63	245.50	-4	32,923	-0.01%
2018/07/27	2	244.00	39	243.90	244.50	-37	33,017	-0.11%
2018/07/26	2	240.50	3	241.33	241.00	-1	33,123	0.00%
2018/07/25	0	0.00	2	241.00	240.50	-2	33,250	-0.01%
2018/07/24	0	0.00	3	240.17	241.00	-3	33,366	-0.01%
2018/07/23	2	241.25	3	240.50	241.00	-1	33,482	0.00%
2018/07/20	0	0.00	24	234.83	237.50	-24	33,414	-0.07%
2018/07/18	0	0.00	1	223.00	223.00	-1	32,412	0.00%
2018/07/17	1	221.50	1	221.50	221.50	0	32,829	0.00%
2018/07/16	1.1	223.54	1	223.50	223.50	0.1	34,591	0.00%
2018/07/13	1	224.50	8	223.38	224.50	-7	34,853	-0.02%
2018/07/12	0	0.00	2	220.25	220.50	-2	35,054	-0.01%
2018/07/11	2.1	218.80	1	220.00	220.00	1.1	35,369	0.00%
2018/07/10	1	222.00	1	223.00	222.00	0	35,343	0.00%
2018/07/09	2	221.50	3	220.67	221.50	-1	35,335	0.00%
2018/07/06	0	0.00	4	216.38	217.00	-4	34,988	-0.01%
2018/07/05	6.1	214.51	1	214.50	214.50	5.1	34,825	0.01%
2018/07/03	0	0.00	1	214.00	214.50	-1	35,262	0.00%
2018/07/02	2	217.50	1	218.00	214.00	1	35,380	0.00%
2018/06/29	2	212.50	3	216.17	216.50	-1	35,116	0.00%
2018/06/28	1	210.50	1	212.00	212.00	0	34,561	0.00%
2018/06/27	4.1	214.98	0	0.00	213.00	4.1	34,197	0.01%
2018/06/26	10	215.15	26	215.29	214.50	-16	34,118	-0.05%
2018/06/25	18	219.81	4	218.13	218.00	14	33,893	0.04%
2018/06/22	6.1	225.45	3	225.83	227.50	3.1	33,591	0.01%
2018/06/21	12	226.46	0	0.00	226.50	12	33,470	0.04%
2018/06/20	3	226.00	1	224.00	226.00	2	33,799	0.01%
2018/06/19	9	225.11	6	225.00	225.00	3	33,570	0.01%
2018/06/15	0	0.00	0.3	231.00	231.00	-0.3	33,033	0.00%
2018/06/14	2	227.50	0	0.00	226.50	2	32,572	0.01%
2018/06/13	0	0.00	2.3	231.33	232.00	-2.3	32,313	-0.01%
2018/06/08	1	228.00	0	0.00	227.00	1	32,607	0.00%
2018/06/07	1	231.00	1	228.50	230.00	0	32,765	0.00%
2018/06/06	1	229.50	1.1	230.00	230.00	-0.1	32,750	0.00%
2018/06/04	0	0.00	1	228.00	229.00	-1	32,455	0.00%
2018/06/01	2	224.00	1	225.50	224.00	1	32,440	0.00%
2018/05/31	1	221.00	0	0.00	224.00	1	32,409	0.00%
2018/05/30	4	221.13	0	0.00	221.00	4	31,255	0.01%
2018/05/28	1	227.50	0	0.00	227.00	1	31,243	0.00%
2018/05/22	3	230.17	1	230.00	229.00	2	32,384	0.01%
2018/05/18	3	224.33	0	0.00	223.50	3	33,520	0.01%
2018/05/15	6.1	232.55	2	231.72	230.50	4.1	35,284	0.01%
2018/05/11	0	0.00	2.5	232.00	233.00	-2.5	36,958	-0.01%
2018/05/09	2	230.50	1	230.50	229.50	1	36,923	0.00%
2018/05/08	0	0.00	2	227.50	228.00	-2	37,064	-0.01%
2018/05/07	0	0.00	8	222.19	223.50	-8	37,006	-0.02%
2018/05/04	0	0.00	1	221.00	223.00	-1	37,110	0.00%
2018/05/03	0	0.00	5	220.00	220.50	-5	37,294	-0.01%
2018/04/26	1	223.00	0	0.00	222.00	1	37,760	0.00%
2018/04/25	5	225.61	2	225.00	225.00	3	37,796	0.01%
2018/04/24	2	226.75	0	0.00	227.00	2	37,849	0.01%
2018/04/23	3	226.67	1	227.00	226.50	2	37,800	0.01%
2018/04/20	19	229.76	0	0.00	229.00	19	36,980	0.05%
2018/04/19	0	0.00	5	242.60	244.50	-5	35,299	-0.01%
2018/04/18	5	238.40	0	0.00	238.00	5	35,126	0.01%
2018/04/17	2	239.00	0	0.00	238.00	2	34,926	0.01%
2018/04/16	2	242.50	0	0.00	243.50	2	34,607	0.01%
2018/04/11	1	247.50	0	0.00	248.00	1	34,661	0.00%
2018/04/10	0	0.00	1	248.00	245.50	-1	34,785	0.00%
2018/04/09	1	245.00	0	0.00	245.00	1	34,854	0.00%
2018/04/03	2	242.75	0	0.00	244.00	2	34,577	0.01%
2018/03/31	0	0.00	1	247.50	247.50	-1	34,507	0.00%
2018/03/30	0	0.00	2	248.00	246.00	-2	34,655	-0.01%
2018/03/29	1	243.50	1	243.50	244.00	0	34,601	0.00%
2018/03/28	4	245.25	0	0.00	245.00	4	34,075	0.01%
2018/03/27	0	0.00	1	248.00	251.00	-1	33,899	0.00%
2018/03/26	11	242.91	0	0.00	243.50	11	33,692	0.03%
2018/03/23	7	245.21	4	245.25	245.00	3	33,514	0.01%
2018/03/22	3	250.67	0	0.00	251.50	3	33,070	0.01%
2018/03/21	10	252.00	0	0.00	252.50	10	32,862	0.03%
2018/03/20	10.5	252.05	0	0.00	253.00	10.5	33,090	0.03%
2018/03/19	2	251.50	0	0.00	255.00	2	33,013	0.01%
2018/03/16	12	251.83	0	0.00	255.00	12	32,954	0.04%
2018/03/15	0	0.00	10	257.50	255.00	-10	32,269	-0.03%
2018/03/14	0	0.00	2	257.00	257.00	-2	32,291	-0.01%
2018/03/13	0	0.00	4	256.63	259.00	-4	32,532	-0.01%
2018/03/12	0	0.00	2	254.50	254.00	-2	32,664	-0.01%
2018/03/08	0	0.00	1	251.00	249.50	-1	32,997	0.00%
2018/03/06	2	246.00	5	248.40	250.00	-3	33,170	-0.01%
2018/03/05	0.1	242.00	3	241.67	241.50	-2.9	34,461	-0.01%
2018/03/02	1	240.00	1	239.50	240.00	0	34,446	0.00%
2018/03/01	1	243.00	0	0.00	243.00	1	34,659	0.00%
2018/02/27	0	0.00	1.1	250.31	246.00	-1.1	34,534	0.00%
2018/02/26	0	0.00	1	245.50	246.50	-1	34,040	0.00%
2018/02/23	1	242.50	4	244.50	245.00	-3	33,597	-0.01%
2018/02/22	1	240.50	1	242.00	239.50	0	33,593	0.00%
2018/02/21	2	243.50	0	0.00	242.50	2	33,281	0.01%
2018/02/12	1	236.50	0	0.00	236.50	1	32,361	0.00%
2018/02/09	3	229.83	1	232.50	232.50	2	32,079	0.01%
2018/02/08	0	0.00	1	239.50	238.50	-1	31,259	0.00%
2018/02/07	7	241.71	4.1	241.63	240.00	2.9	31,221	0.01%
2018/02/06	14	238.96	3	236.17	239.00	11	30,169	0.04%
2018/02/05	0.1	254.50	0	0.00	253.00	0.1	28,665	0.00%
2018/02/02	0	0.00	2.1	259.00	259.50	-2.1	28,141	-0.01%
2018/02/01	2	259.50	4	260.50	259.50	-2	28,051	-0.01%
2018/01/30	5.1	254.01	0	0.00	253.00	5.1	27,379	0.02%
2018/01/26	0.7	256.00	1	253.50	255.00	-0.3	26,890	0.00%
2018/01/25	0.1	258.00	4	257.00	258.00	-3.9	26,495	-0.01%
2018/01/24	3	257.17	13.2	259.37	258.00	-10.2	26,090	-0.04%
2018/01/23	1	265.00	2	264.50	266.00	-1	25,771	0.00%
2018/01/22	5	261.00	2	260.75	261.50	3	25,676	0.01%
2018/01/19	5	254.20	1.1	253.05	255.50	4	25,252	0.02%
2018/01/18	1	249.50	2.1	247.98	248.50	-1.1	24,628	0.00%
2018/01/17	0	0.00	2	240.51	242.00	-2	24,080	-0.01%
2018/01/16	1	239.50	1	239.50	240.50	0	23,694	0.00%
2018/01/15	1	239.00	0	0.00	240.00	1	23,596	0.00%
2018/01/10	2	239.00	0	0.00	236.50	2	23,554	0.01%
2018/01/04	0	0.00	1	238.00	239.50	-1	23,848	0.00%
2018/01/03	0	0.00	1	237.00	237.00	-1	24,422	0.00%
2018/01/02	1	232.00	1	232.50	232.50	0	24,194	0.00%