台積電 (2330)-永豐金-三重券商分點個股進出

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
875
漲跌
▲11
漲幅
+1.27%
成交量
37,217張
產業
上市半導體類股
9638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－永豐金-三重券商分點個股進出

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

永豐金-三重券商分點個股進出
永豐金-三重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
2024/05/23	13.4	873.96	30	872.81	875.00	-16.6	39,820	-0.04%
2024/05/22	7.7	853.44	5.9	858.23	864.00	1.8	39,973	0.00%
2024/05/21	4.1	837.08	3.1	839.61	841.00	1	39,914	0.00%
2024/05/20	14	829.52	8.1	830.40	835.00	5.9	40,095	0.01%
2024/05/17	9.3	838.43	5.4	836.96	835.00	3.9	40,117	0.01%
2024/05/16	6	845.04	13.9	851.24	841.00	-7.9	40,253	-0.02%
2024/05/15	5.4	838.25	11.7	840.24	839.00	-6.3	40,258	-0.02%
2024/05/14	13.7	817.33	8.8	820.79	825.00	4.9	41,481	0.01%
2024/05/13	7	820.00	29.5	820.54	819.00	-22.5	41,736	-0.05%
2024/05/10	11	800.18	16	803.43	802.00	-5	41,595	-0.01%
2024/05/09	7	798.14	8.3	799.98	796.00	-1.3	41,926	0.00%
2024/05/08	2.3	794.60	5.5	799.23	802.00	-3.2	42,249	-0.01%
2024/05/07	0.1	796.95	10.7	798.63	800.00	-10.6	42,488	-0.03%
2024/05/06	10	791.30	7.4	791.07	786.00	2.6	42,386	0.01%
2024/05/03	5.1	778.79	10.8	781.67	780.00	-5.7	42,528	-0.01%
2024/05/02	19.7	778.86	11.1	775.42	772.00	8.6	42,896	0.02%
2024/04/30	2	795.06	6.3	800.43	790.00	-4.3	42,664	-0.01%
2024/04/29	0.4	789.88	10	792.86	795.00	-9.5	42,697	-0.02%
2024/04/26	8.1	783.63	25.6	786.48	782.00	-17.6	43,335	-0.04%
2024/04/25	24.6	768.58	3	765.01	766.00	21.6	45,474	0.05%
2024/04/24	3.2	777.58	39.8	774.09	783.00	-36.6	45,451	-0.08%
2024/04/23	4.2	754.84	8.1	756.75	754.00	-3.8	45,504	-0.01%
2024/04/22	19.3	745.46	6	747.33	742.00	13.3	45,451	0.03%
2024/04/19	101.6	758.92	14.8	755.82	750.00	86.8	45,029	0.19%	大買/
2024/04/18	8.2	796.61	6.8	804.74	804.00	1.4	43,123	0.00%
2024/04/17	14.1	803.30	9.4	799.09	804.00	4.7	42,797	0.01%
2024/04/16	29.8	790.86	6.1	792.43	788.00	23.8	42,440	0.06%
2024/04/15	4.9	807.38	5	808.01	806.00	-0.1	41,990	0.00%
2024/04/12	4.7	819.76	3.1	818.54	818.00	1.6	41,638	0.00%
2024/04/11	4.4	813.18	1.8	817.02	820.00	2.7	41,415	0.01%
2024/04/10	3.6	813.99	1.2	817.66	815.00	2.4	41,251	0.01%
2024/04/09	4.6	815.02	18.5	812.54	819.00	-13.9	41,412	-0.03%
2024/04/08	0.1	784.76	5.1	789.19	783.00	-5	40,900	-0.01%
2024/04/03	18.9	780.36	7	782.00	780.00	11.9	40,670	0.03%
2024/04/02	2.1	786.54	22.5	787.68	790.00	-20.4	40,580	-0.05%
2024/04/01	8.2	773.75	5.9	771.41	770.00	2.3	40,503	0.01%
2024/03/29	6.1	776.31	13.1	775.84	779.00	-7	40,421	-0.02%
2024/03/28	11	772.94	6	769.02	769.00	5	40,274	0.01%
2024/03/27	0.3	780.23	5.6	781.72	779.00	-5.3	40,132	-0.01%
2024/03/26	2.6	783.91	1.8	780.97	782.00	0.8	40,235	0.00%
2024/03/25	6.1	782.88	13.2	781.46	780.00	-7.1	40,186	-0.02%
2024/03/22	2.3	779.77	5.3	785.85	785.00	-3	40,326	-0.01%
2024/03/21	0.4	782.00	10.1	777.99	784.00	-9.7	40,250	-0.02%
2024/03/20	7	761.01	0.3	761.61	758.00	6.8	40,390	0.02%
2024/03/19	7.5	760.09	1.4	763.83	762.00	6.2	40,358	0.02%
2024/03/18	4.7	763.04	2	759.27	764.00	2.7	40,239	0.01%
2024/03/15	43.2	765.85	4.1	763.27	753.00	39.1	40,003	0.10%
2024/03/14	3.2	776.76	8.5	778.44	784.00	-5.4	39,238	-0.01%
2024/03/13	15.5	779.69	14.7	780.71	779.00	0.8	39,097	0.00%
2024/03/12	11.7	761.47	7.5	766.31	770.00	4.2	38,832	0.01%
2024/03/11	26	767.80	17.8	771.97	766.00	8.2	38,223	0.02%
2024/03/08	12.3	789.10	16.1	788.15	784.00	-3.8	37,515	-0.01%
2024/03/07	7.6	762.76	12.2	760.62	760.00	-4.6	36,513	-0.01%
2024/03/06	3.2	720.88	3.7	731.43	735.00	-0.5	35,786	0.00%
2024/03/05	7.9	732.32	79.3	730.63	730.00	-71.4	35,845	-0.20%
2024/03/04	0.1	717.07	38.4	717.82	725.00	-38.3	35,187	-0.11%
2024/03/01	2.3	689.13	0.4	689.86	689.00	2	34,147	0.01%
2024/02/29	12.1	691.21	39.4	692.22	690.00	-27.3	34,066	-0.08%
2024/02/27	14.2	694.70	4.4	695.09	698.00	9.8	33,328	0.03%
2024/02/26	1.1	697.92	3.1	697.98	698.00	-2	33,020	-0.01%
2024/02/23	1.9	697.47	17.9	699.82	697.00	-16	32,906	-0.05%
2024/02/22	2.8	690.97	3.2	690.56	692.00	-0.4	32,731	0.00%
2024/02/21	2.4	679.64	0.1	681.09	681.00	2.3	32,546	0.01%
2024/02/20	4.8	684.88	2.4	686.11	687.00	2.4	32,404	0.01%
2024/02/19	11.8	676.88	8.2	679.52	678.00	3.6	32,373	0.01%
2024/02/16	16.5	689.48	10.2	684.51	683.00	6.3	32,637	0.02%
2024/02/15	15	701.25	38	699.83	697.00	-23.1	32,260	-0.07%
2024/02/05	17.2	645.05	13.9	643.99	646.00	3.4	31,111	0.01%
2024/02/02	2.1	630.97	2	633.48	635.00	0.1	30,594	0.00%
2024/02/01	7.7	622.31	20.1	621.27	628.00	-12.4	30,374	-0.04%
2024/01/31	12.8	629.40	5	628.52	628.00	7.7	29,881	0.03%
2024/01/30	1.1	643.24	1.4	646.05	642.00	-0.3	29,440	0.00%
2024/01/29	1	645.00	6.4	646.72	648.00	-5.4	29,324	-0.02%
2024/01/26	2.1	642.05	75.9	644.02	644.00	-73.8	29,119	-0.25%
2024/01/25	0.1	635.64	25.4	638.32	642.00	-25.3	28,924	-0.09%
2024/01/24	2	627.00	13.5	628.14	627.00	-11.5	28,285	-0.04%
2024/01/23	1.2	623.19	4.9	626.68	628.00	-3.7	28,269	-0.01%
2024/01/22	25.5	627.26	9.6	628.25	626.00	15.9	27,943	0.06%
2024/01/19	5.6	616.48	173.1	622.15	626.00	-167.5	27,121	-0.62%	大賣/鉅額交易
2024/01/18	0	0.00	6.9	587.94	588.00	-6.9	24,908	-0.03%
2024/01/17	5.2	581.15	4	579.99	581.00	1.3	24,732	0.01%
2024/01/16	18.3	581.22	11.1	584.62	580.00	7.3	24,272	0.03%
2024/01/15	1.2	585.85	16.9	589.01	586.00	-15.7	24,197	-0.07%
2024/01/12	4.2	583.10	21.2	585.56	584.00	-17	24,611	-0.07%
2024/01/11	7.1	584.86	7.3	586.81	586.00	-0.3	24,717	0.00%
2024/01/10	6.1	582.32	1.8	582.93	584.00	4.4	24,757	0.02%
2024/01/09	0.1	586.00	47.4	585.98	586.00	-47.3	24,846	-0.19%
2024/01/08	4	582.50	3.6	583.11	583.00	0.5	24,802	0.00%
2024/01/05	11.9	576.32	0	576.00	576.00	11.9	25,025	0.05%
2024/01/04	4.2	578.76	9	579.22	580.00	-4.8	25,291	-0.02%
2024/01/03	25.7	580.72	5.2	577.22	578.00	20.6	25,813	0.08%
2024/01/02	2.1	591.95	3.8	590.70	593.00	-1.8	25,450	-0.01%
2023/12/29	0.3	592.00	1.4	591.30	593.00	-1.2	25,432	0.00%
2023/12/28	1.1	591.00	11.9	591.94	593.00	-10.7	25,597	-0.04%
2023/12/27	3.2	589.26	11.8	589.47	592.00	-8.7	25,414	-0.03%
2023/12/26	2.1	582.20	8	584.20	586.00	-5.8	25,282	-0.02%
2023/12/25	0.1	581.00	5.1	582.61	581.00	-5	25,343	-0.02%
2023/12/22	12.4	579.75	2	580.50	582.00	10.4	25,464	0.04%
2023/12/21	2.4	576.95	2.5	576.29	577.00	-0.1	25,591	0.00%
2023/12/20	2.1	584.95	3	584.34	585.00	-1	25,461	0.00%
2023/12/19	0	582.17	6.5	585.01	585.00	-6.5	25,310	-0.03%
2023/12/18	2	578.50	2.4	583.40	585.00	-0.4	25,370	0.00%
2023/12/15	0	584.00	8	585.19	585.00	-8	25,345	-0.03%
2023/12/14	0.1	578.89	14.2	581.00	582.00	-14.1	24,755	-0.06%
2023/12/13	1.2	576.18	5.1	576.80	577.00	-3.8	24,710	-0.02%
2023/12/12	0	0.00	1.4	579.67	578.00	-1.4	25,035	-0.01%
2023/12/11	1	570.04	4	572.25	574.00	-3	24,831	-0.01%
2023/12/08	0.3	573.48	1.1	575.98	570.00	-0.8	24,645	0.00%
2023/12/07	0.9	568.25	0	568.00	566.00	0.9	24,353	0.00%
2023/12/06	1.3	568.69	0	573.00	570.00	1.3	24,250	0.01%
2023/12/05	2.3	569.84	6	568.17	570.00	-3.7	24,146	-0.02%
2023/12/04	5.4	573.43	2	574.00	574.00	3.4	24,120	0.01%
2023/12/01	1	577.96	1	578.97	579.00	0	23,907	0.00%
2023/11/30	5.5	572.64	1	574.00	577.00	4.5	23,643	0.02%
2023/11/29	20	573.55	0.1	572.80	574.00	19.9	23,015	0.09%
2023/11/28	2.1	570.05	1	575.93	575.00	1	22,828	0.00%
2023/11/27	13.3	571.22	4.2	569.15	568.00	9.1	23,063	0.04%
2023/11/24	1	575.00	2	577.00	575.00	-1	23,006	0.00%
2023/11/23	3.4	574.71	1	575.98	578.00	2.3	23,014	0.01%
2023/11/22	7.3	576.19	1	574.05	577.00	6.3	22,923	0.03%
2023/11/21	0.2	583.00	30.9	583.58	585.00	-30.7	22,959	-0.13%
2023/11/20	5	576.40	3.1	575.37	577.00	1.9	22,748	0.01%
2023/11/17	2	581.50	2.6	582.10	580.00	-0.6	22,725	0.00%
2023/11/16	0.2	580.98	22.4	580.24	583.00	-22.2	22,602	-0.10%
2023/11/15	1.4	579.90	15.1	580.27	581.00	-13.7	22,408	-0.06%
2023/11/14	0	0.00	15.3	573.90	572.00	-15.3	21,864	-0.07%
2023/11/13	10.3	572.56	13.7	574.49	571.00	-3.4	21,885	-0.02%
2023/11/10	3	555.65	0.2	556.62	557.00	2.9	21,625	0.01%
2023/11/09	0.2	554.35	0.1	553.78	557.00	0.1	21,644	0.00%
2023/11/08	0.2	554.53	9.3	555.97	556.00	-9.2	21,773	-0.04%
2023/11/07	1	554.00	10.3	554.36	555.00	-9.3	21,811	-0.04%
2023/11/06	0	555.00	12.7	554.52	550.00	-12.7	21,863	-0.06%
2023/11/03	2	545.50	4.4	547.46	549.00	-2.4	21,616	-0.01%
2023/11/02	0	542.00	17.3	539.81	547.00	-17.3	21,676	-0.08%
2023/11/01	5.1	529.61	0	0.00	528.00	5.1	21,426	0.02%
2023/10/31	3.4	528.49	0.3	529.32	529.00	3.1	21,637	0.01%
2023/10/30	3.4	531.69	0	0.00	532.00	3.4	21,635	0.02%
2023/10/27	10.1	533.80	0.2	534.00	533.00	9.9	21,549	0.05%
2023/10/26	17.1	531.88	0	0.00	531.00	17.1	21,691	0.08%
2023/10/25	0	546.00	1.1	544.17	544.00	-1	21,530	0.00%
2023/10/24	1.3	543.31	0	544.84	544.00	1.3	21,458	0.01%
2023/10/23	2.3	545.91	0	545.00	544.00	2.3	21,430	0.01%
2023/10/20	3	549.00	40	550.99	556.00	-37	21,377	-0.17%
2023/10/19	1	547.00	2	546.98	546.00	-1	21,032	0.00%
2023/10/18	5	543.99	3.8	544.03	540.00	1.2	21,428	0.01%
2023/10/17	1	550.00	21.2	551.13	551.00	-20.2	21,240	-0.09%
2023/10/16	10.1	544.60	8.2	544.16	545.00	1.9	21,309	0.01%
2023/10/13	0	551.29	8.3	551.37	553.00	-8.2	21,326	-0.04%
2023/10/12	0	546.74	6.2	547.62	550.00	-6.1	21,037	-0.03%
2023/10/11	1.1	542.00	20.5	542.34	544.00	-19.4	20,854	-0.09%
2023/10/06	0.2	530.98	3.1	530.97	532.00	-2.9	20,500	-0.01%
2023/10/05	0.1	525.46	10	528.20	528.00	-10	20,505	-0.05%
2023/10/04	13.6	520.54	0	521.00	520.00	13.5	20,386	0.07%
2023/10/03	1.1	529.12	5.1	531.98	529.00	-4.1	20,221	-0.02%
2023/10/02	1.2	532.49	7.1	532.99	533.00	-5.8	20,293	-0.03%
2023/09/28	1.1	522.16	0	0.00	523.00	1.1	20,345	0.01%
2023/09/27	2.8	521.10	4.2	520.77	522.00	-1.4	20,265	-0.01%
2023/09/26	9.5	520.66	4.1	520.02	519.00	5.4	20,271	0.03%
2023/09/25	8	524.95	1.1	522.58	525.00	6.9	20,079	0.03%
2023/09/22	12.9	522.96	2	523.00	522.00	10.9	20,171	0.05%
2023/09/21	25.9	528.19	3.1	529.00	527.00	22.8	19,970	0.11%
2023/09/20	10.3	536.23	0	537.00	535.00	10.3	19,742	0.05%
2023/09/19	10.7	539.21	1	540.00	538.00	9.7	19,690	0.05%
2023/09/18	31.2	542.67	3	541.34	540.00	28.2	19,827	0.14%
2023/09/15	10.1	547.92	4	553.98	558.00	6.1	19,578	0.03%
2023/09/14	3	547.66	5.1	548.92	550.00	-2.1	19,139	-0.01%
2023/09/13	2.5	543.24	1.1	541.20	541.00	1.4	19,092	0.01%
2023/09/12	2.5	537.33	2.1	542.52	544.00	0.5	19,458	0.00%
2023/09/11	3	537.69	2	538.50	536.00	1	19,647	0.00%
2023/09/08	13	537.15	5	538.60	539.00	8	19,796	0.04%
2023/09/07	10.5	544.62	1	543.00	542.00	9.5	20,476	0.05%
2023/09/06	2.1	551.95	0	552.00	550.00	2.1	20,571	0.01%
2023/09/05	4.2	551.76	0.1	552.00	552.00	4.1	20,653	0.02%
2023/09/04	0	0.00	1.5	554.60	557.00	-1.5	20,834	-0.01%
2023/09/01	0	550.11	0	0.00	548.00	0	21,135	0.00%
2023/08/31	4.3	550.73	2.1	553.95	549.00	2.2	21,244	0.01%
2023/08/30	2	557.95	4.2	557.25	555.00	-2.1	20,850	-0.01%
2023/08/29	3.1	547.37	3.6	551.17	552.00	-0.5	21,101	0.00%
2023/08/28	0.8	551.00	1	552.00	549.00	-0.2	21,334	0.00%
2023/08/25	10.3	548.70	5	547.41	546.00	5.2	22,536	0.02%
2023/08/24	4	560.01	7.3	561.12	564.00	-3.2	22,803	-0.01%
2023/08/23	0.1	549.45	5.2	547.53	552.00	-5.1	23,325	-0.02%
2023/08/22	1.1	541.00	0	541.00	541.00	1	24,576	0.00%
2023/08/21	1.9	536.49	4	538.00	537.00	-2.1	25,396	-0.01%
2023/08/18	3.1	542.31	3.1	540.03	539.00	0	25,437	0.00%
2023/08/17	1.1	538.68	0	546.00	544.00	1.1	25,471	0.00%
2023/08/16	7.8	540.44	4	539.00	542.00	3.8	25,376	0.01%
2023/08/15	3.4	541.79	1.1	541.08	542.00	2.3	25,440	0.01%
2023/08/14	7.8	539.29	1.3	539.73	541.00	6.5	25,923	0.03%
2023/08/11	10.6	548.72	1.1	549.33	546.00	9.5	26,265	0.04%
2023/08/10	3.1	550.70	0.1	553.00	551.00	3	26,324	0.01%
2023/08/09	7.1	554.26	1.2	551.83	554.00	6	26,248	0.02%
2023/08/08	3.3	554.57	0	554.00	552.00	3.2	26,315	0.01%
2023/08/07	0	558.00	1	558.00	558.00	-1	26,222	0.00%
2023/08/04	9.5	554.57	1	553.00	554.00	8.5	26,296	0.03%
2023/08/02	2.7	563.48	1.4	567.22	561.00	1.3	26,129	0.01%
2023/08/01	0.6	566.49	2.2	566.00	567.00	-1.6	25,890	-0.01%
2023/07/31	3.6	568.99	4.1	568.52	565.00	-0.5	25,744	0.00%
2023/07/28	1.3	571.18	2.3	570.44	567.00	-0.9	25,560	0.00%
2023/07/27	1.1	569.99	2.5	568.53	569.00	-1.3	25,440	-0.01%
2023/07/26	0.3	565.47	1.5	567.67	566.00	-1.2	25,492	0.00%
2023/07/25	0.2	565.24	6.6	565.85	569.00	-6.4	25,684	-0.03%
2023/07/24	18.2	558.77	5.1	559.04	558.00	13.1	25,850	0.05%
2023/07/21	20.4	560.54	4.1	560.26	560.00	16.4	25,950	0.06%
2023/07/20	2.8	580.20	2	579.00	579.00	0.8	25,786	0.00%
2023/07/19	10.3	582.84	5.6	584.00	581.00	4.7	25,816	0.02%
2023/07/18	5.4	585.19	6.2	583.56	581.00	-0.8	25,858	0.00%
2023/07/17	4.8	588.29	6.3	588.64	591.00	-1.4	25,796	-0.01%
2023/07/14	1	588.02	10.3	589.87	591.00	-9.3	25,918	-0.04%
2023/07/13	0.1	584.48	3	588.56	585.00	-2.8	25,786	-0.01%
2023/07/12	0.2	575.05	2	575.00	578.00	-1.8	25,606	-0.01%
2023/07/11	0	572.33	7	573.76	577.00	-7	25,648	-0.03%
2023/07/10	2	566.14	2.6	568.46	565.00	-0.6	25,775	0.00%
2023/07/07	3.8	566.65	4.3	566.12	565.00	-0.5	25,865	0.00%
2023/07/06	22.3	568.94	11	566.98	565.00	11.3	25,930	0.04%
2023/07/05	0.3	583.72	3	579.72	582.00	-2.6	25,578	-0.01%
2023/07/04	5.1	582.20	5.4	583.35	585.00	-0.3	25,472	0.00%
2023/07/03	1.3	578.69	1	578.98	579.00	0.3	25,609	0.00%
2023/06/30	11.1	568.57	2.6	573.31	576.00	8.5	25,755	0.03%
2023/06/29	2.1	574.46	14.6	576.38	573.00	-12.4	25,697	-0.05%
2023/06/28	3.1	575.00	2.8	573.13	574.00	0.3	25,703	0.00%
2023/06/27	2.2	570.20	59.3	571.37	572.00	-57.2	25,687	-0.22%
2023/06/26	3.3	575.25	0.2	576.00	574.00	3	25,597	0.01%
2023/06/21	1.2	580.08	1.8	583.21	581.00	-0.6	25,510	0.00%
2023/06/20	2.3	581.22	0.1	581.46	583.00	2.1	25,594	0.01%
2023/06/19	4.1	582.77	8.8	583.62	583.00	-4.7	26,029	-0.02%
2023/06/16	11.2	586.35	8	584.38	589.00	3.2	26,095	0.01%
2023/06/15	1.1	590.02	7.1	590.46	591.00	-6	25,657	-0.02%
2023/06/14	7.4	588.02	8.8	588.73	590.00	-1.4	25,753	-0.01%
2023/06/13	8.5	590.22	18.4	590.63	593.00	-9.9	25,726	-0.04%
2023/06/12	0.2	572.49	7.7	572.94	574.00	-7.5	25,178	-0.03%
2023/06/09	0.1	564.22	1.3	564.75	565.00	-1.2	25,079	0.00%
2023/06/08	7.2	559.97	0.6	564.45	559.00	6.6	25,120	0.03%
2023/06/07	1.1	560.22	5.9	565.40	568.00	-4.8	25,136	-0.02%
2023/06/06	1	554.05	5.7	559.50	560.00	-4.7	25,036	-0.02%
2023/06/05	4.4	556.27	5.4	556.83	555.00	-1	25,107	0.00%
2023/06/02	1.2	558.50	10	560.51	562.00	-8.8	25,241	-0.03%
2023/06/01	2	551.13	2.7	551.53	551.00	-0.7	25,103	0.00%
2023/05/31	2.8	556.26	3.8	558.47	558.00	-0.9	25,083	0.00%
2023/05/30	1.6	566.58	6.6	566.23	566.00	-5	24,007	-0.02%
2023/05/29	64.3	566.31	10.6	568.04	568.00	53.7	23,997	0.22%
2023/05/26	1.5	563.56	71.4	565.03	566.00	-70	23,782	-0.29%
2023/05/25	1	543.00	33	540.42	543.00	-32	22,609	-0.14%
2023/05/24	1.1	526.81	7.6	525.52	525.00	-6.4	21,955	-0.03%
2023/05/23	1.3	527.00	0.3	528.08	530.00	1.1	21,862	0.00%
2023/05/22	1.4	528.66	10.2	529.90	531.00	-8.8	21,870	-0.04%
2023/05/19	0.1	530.09	32.6	532.19	532.00	-32.5	22,050	-0.15%
2023/05/18	1	533.00	23.7	530.43	530.00	-22.7	22,015	-0.10%
2023/05/17	0.1	512.51	34.3	514.59	519.00	-34.2	22,326	-0.15%
2023/05/16	1	501.02	7.7	504.60	505.00	-6.7	22,000	-0.03%
2023/05/15	4.3	495.66	0	498.00	495.50	4.3	22,027	0.02%
2023/05/12	0.2	501.40	0.1	503.23	496.00	0.1	22,278	0.00%
2023/05/11	0.2	501.40	0.1	503.23	499.00	0.1	22,285	0.00%
2023/05/10	1.5	501.47	1.1	500.68	503.00	0.4	22,646	0.00%
2023/05/09	1	506.99	5.1	507.79	510.00	-4	22,723	-0.02%
2023/05/08	0	504.08	0.2	504.09	504.00	-0.1	22,966	0.00%
2023/05/05	0	500.03	0	0.00	500.00	0	23,305	0.00%
2023/05/04	1.1	497.15	3	498.17	498.00	-1.9	23,897	-0.01%
2023/05/03	2.4	497.02	1	497.00	496.00	1.4	24,239	0.01%
2023/05/02	2.2	500.05	0.3	500.00	501.00	1.9	25,256	0.01%
2023/04/28	3.1	498.86	4	500.75	502.00	-0.9	27,073	0.00%
2023/04/27	15.6	491.52	0	495.00	493.50	15.5	27,121	0.06%
2023/04/26	14.7	492.34	0.3	493.07	491.50	14.4	27,201	0.05%
2023/04/25	14.9	500.42	9.2	501.85	498.00	5.7	27,974	0.02%
2023/04/24	4.3	506.34	0	0.00	507.00	4.3	27,708	0.02%
2023/04/21	2	511.04	5.6	517.35	511.00	-3.6	27,776	-0.01%
2023/04/20	6.4	512.51	2	512.51	513.00	4.3	27,903	0.02%
2023/04/19	14.6	511.98	1.1	511.18	510.00	13.5	28,393	0.05%
2023/04/18	2.3	515.18	6.7	515.88	515.00	-4.4	28,390	-0.02%
2023/04/17	0.6	515.84	3.1	519.93	520.00	-2.4	28,529	-0.01%
2023/04/14	1.1	518.55	15.4	517.76	516.00	-14.2	28,605	-0.05%
2023/04/13	28	513.19	1	512.00	510.00	27	28,552	0.09%
2023/04/12	6.9	519.03	1.1	519.05	520.00	5.9	28,488	0.02%
2023/04/11	6.7	523.69	5.5	523.80	524.00	1.2	28,475	0.00%
2023/04/10	2.1	530.53	0.2	530.13	529.00	1.9	28,640	0.01%
2023/04/07	2	531.49	0	0.00	531.00	2	28,687	0.01%
2023/04/06	6.5	528.54	6	528.67	530.00	0.5	28,691	0.00%
2023/03/31	0.1	533.20	0	536.00	533.00	0.1	28,682	0.00%
2023/03/30	1	534.00	1.1	534.88	535.00	-0.1	28,524	0.00%
2023/03/29	0	528.69	1.4	529.14	530.00	-1.4	28,807	0.00%
2023/03/28	4.7	526.30	6.3	524.41	525.00	-1.6	29,037	-0.01%
2023/03/27	1	532.04	1.1	533.03	531.00	0	29,101	0.00%
2023/03/24	0	536.90	9.8	537.45	539.00	-9.8	29,626	-0.03%
2023/03/23	1.1	528.19	9.3	535.46	538.00	-8.3	29,664	-0.03%
2023/03/22	2.3	529.06	40.5	529.84	533.00	-38.3	29,729	-0.13%
2023/03/21	0.1	513.08	3.5	516.14	517.00	-3.4	29,578	-0.01%
2023/03/20	7.4	513.64	4.8	511.65	512.00	2.6	29,623	0.01%
2023/03/17	0.6	515.00	9.9	516.06	518.00	-9.3	29,857	-0.03%
2023/03/16	4.4	506.43	4.4	505.68	505.00	0	29,759	0.00%
2023/03/15	0.3	513.76	0.8	512.08	511.00	-0.5	30,002	0.00%
2023/03/14	19.2	510.80	1	513.00	510.00	18.2	30,291	0.06%
2023/03/13	4.9	512.27	10.2	512.01	516.00	-5.3	30,423	-0.02%
2023/03/10	8.8	512.82	1	513.01	513.00	7.8	30,537	0.03%
2023/03/09	0	524.00	7	525.14	522.00	-7	30,832	-0.02%
2023/03/08	1.3	520.80	0	521.00	521.00	1.3	31,424	0.00%
2023/03/07	1	521.07	7.8	522.56	524.00	-6.7	31,652	-0.02%
2023/03/06	0	519.91	0.5	521.22	521.00	-0.5	31,886	0.00%
2023/03/03	2.4	517.48	4.1	519.95	516.00	-1.7	32,186	-0.01%
2023/03/02	4.3	518.94	2.2	519.00	519.00	2.1	32,254	0.01%
2023/03/01	11.3	513.45	15.6	518.85	522.00	-4.3	32,536	-0.01%
2023/02/24	8.3	519.53	5.3	520.41	511.00	3.1	32,498	0.01%
2023/02/23	1.5	514.04	13.2	517.86	518.00	-11.7	32,298	-0.04%
2023/02/22	13.7	506.83	11.6	508.00	507.00	2.1	32,473	0.01%
2023/02/21	11.5	514.37	0.8	515.00	516.00	10.7	32,815	0.03%
2023/02/20	3.3	514.60	8.6	515.44	517.00	-5.3	34,018	-0.02%
2023/02/17	9.7	517.66	21	519.95	518.00	-11.4	35,571	-0.03%
2023/02/16	1.1	526.81	9.4	528.39	528.00	-8.2	36,136	-0.02%
2023/02/15	29.7	526.54	5	525.32	525.00	24.7	36,969	0.07%
2023/02/14	1.2	544.00	7.2	544.80	545.00	-6	36,474	-0.02%
2023/02/13	7.2	539.00	1.3	539.39	541.00	5.9	36,980	0.02%
2023/02/10	2	543.00	21.1	543.13	545.00	-19.1	37,131	-0.05%
2023/02/09	2	537.48	4.5	539.89	540.00	-2.5	37,247	-0.01%
2023/02/08	1.3	535.68	17.4	538.83	540.00	-16.1	37,407	-0.04%
2023/02/07	3.6	524.32	8.2	524.01	523.00	-4.6	37,484	-0.01%
2023/02/06	13	529.46	11.5	528.44	526.00	1.5	37,468	0.00%
2023/02/03	0.1	539.91	19.4	539.71	542.00	-19.3	37,646	-0.05%
2023/02/02	2.3	538.11	41.5	539.11	540.00	-39.1	37,759	-0.10%
2023/02/01	2.2	527.86	8.1	526.39	530.00	-5.9	37,711	-0.02%
2023/01/31	81.8	529.91	26.6	526.01	522.00	55.3	37,910	0.15%
2023/01/30	12.1	537.32	65.1	538.51	543.00	-53	37,683	-0.14%
2023/01/17	3.4	501.98	10.7	501.71	503.00	-7.4	36,883	-0.02%
2023/01/16	2.1	504.88	33.5	504.77	505.00	-31.3	37,198	-0.08%
2023/01/13	13.3	501.20	84.1	502.41	500.00	-70.9	37,224	-0.19%
2023/01/12	0.1	484.72	0.3	486.35	486.50	-0.2	36,813	0.00%
2023/01/11	2	485.47	11.2	483.64	484.50	-9.2	37,236	-0.02%
2023/01/10	4.3	484.11	24.3	484.64	486.00	-20	37,553	-0.05%
2023/01/09	2.8	474.56	26.1	472.88	481.00	-23.2	37,698	-0.06%
2023/01/06	2	456.28	5.1	457.72	458.50	-3.1	37,829	-0.01%
2023/01/05	2.6	456.48	9.3	456.94	458.50	-6.6	38,114	-0.02%
2023/01/04	6.4	450.37	3.1	453.67	449.50	3.3	38,613	0.01%
2023/01/03	2.3	450.30	1	451.52	453.00	1.3	39,888	0.00%
2022/12/30	1.3	452.41	2.3	452.31	448.50	-1.1	40,170	0.00%
2022/12/29	5.7	443.72	5.5	444.34	446.00	0.2	40,314	0.00%
2022/12/28	25.3	449.35	16	447.60	451.00	9.3	40,705	0.02%
2022/12/27	0.1	459.82	0.1	460.50	457.00	0	40,835	0.00%
2022/12/26	1.1	456.42	5	456.50	456.50	-3.9	41,264	-0.01%
2022/12/23	20.7	456.91	27.8	455.19	455.00	-7.1	41,920	-0.02%
2022/12/22	0.2	467.88	1.1	466.61	468.00	-1	42,189	0.00%
2022/12/21	1.5	459.59	2.4	459.17	459.00	-0.9	42,527	0.00%
2022/12/20	24.1	460.28	11.3	456.93	457.50	12.7	42,340	0.03%
2022/12/19	2.5	467.12	0.7	467.99	466.50	1.8	42,359	0.00%
2022/12/16	15.8	468.10	4	467.75	471.00	11.8	42,503	0.03%
2022/12/15	2.1	477.01	0.2	481.00	480.50	1.9	42,205	0.00%
2022/12/14	1.2	478.69	0.4	477.17	480.50	0.7	42,204	0.00%
2022/12/13	18.6	474.19	12.3	473.66	471.50	6.3	42,024	0.01%
2022/12/12	12.4	476.01	11.6	475.71	475.00	0.8	41,755	0.00%
2022/12/09	7.2	477.11	10.2	480.97	481.50	-3	42,057	-0.01%
2022/12/08	6.6	470.09	3.4	471.70	471.50	3.1	42,010	0.01%
2022/12/07	4.4	477.68	1	480.49	475.00	3.4	41,933	0.01%
2022/12/06	12.6	483.98	7	482.01	478.00	5.6	41,599	0.01%
2022/12/05	7.2	492.09	2.2	492.59	489.00	5	41,283	0.01%
2022/12/02	24.5	492.90	13.2	493.70	492.50	11.3	41,276	0.03%
2022/12/01	17.2	501.94	33.9	504.96	498.50	-16.7	41,382	-0.04%
2022/11/30	7.1	485.99	24.6	487.98	490.00	-17.5	40,964	-0.04%
2022/11/29	14.1	475.82	12.2	480.31	487.00	1.9	40,277	0.00%
2022/11/28	25.7	485.42	9	484.39	480.50	16.7	40,140	0.04%
2022/11/25	3.1	495.36	16.4	496.90	498.00	-13.2	40,144	-0.03%
2022/11/24	2.1	494.75	16.4	494.12	496.00	-14.4	40,134	-0.04%
2022/11/23	19.2	492.31	18.1	491.55	492.00	1.1	40,081	0.00%
2022/11/22	2.7	477.96	27	487.69	491.00	-24.3	39,966	-0.06%
2022/11/21	9.3	485.97	18.3	485.55	482.00	-9.1	39,560	-0.02%
2022/11/18	17.3	489.52	31.5	490.71	487.00	-14.3	39,221	-0.04%
2022/11/17	29.3	479.73	18.7	480.18	485.00	10.6	38,864	0.03%
2022/11/16	46.6	488.85	41.1	487.19	487.00	5.5	38,432	0.01%
2022/11/15	19.4	473.30	29.8	471.20	480.00	-10.4	37,352	-0.03%
2022/11/14	16.4	447.06	12.7	445.87	445.00	3.7	35,699	0.01%
2022/11/11	7.5	438.23	33	438.79	441.50	-25.5	34,964	-0.07%
2022/11/10	20.2	408.68	1.6	408.98	407.50	18.6	34,084	0.05%
2022/11/09	8.7	407.12	34.3	410.17	417.00	-25.5	33,896	-0.08%
2022/11/08	1.3	395.70	16.1	397.50	399.00	-14.8	33,380	-0.04%
2022/11/07	3.1	390.39	13	390.65	390.00	-9.9	33,175	-0.03%
2022/11/04	7	381.19	6	382.42	382.00	1	32,981	0.00%
2022/11/03	12.7	384.88	4	384.75	384.00	8.7	32,855	0.03%
2022/11/02	4	390.02	8.7	393.51	395.00	-4.6	32,546	-0.01%
2022/11/01	2.5	390.25	5	391.74	391.50	-2.5	32,493	-0.01%
2022/10/31	1.2	382.85	18.5	388.23	390.00	-17.3	32,349	-0.05%
2022/10/28	12.5	379.63	13.3	378.83	379.50	-0.8	32,143	0.00%
2022/10/27	2.1	386.23	8	386.93	385.50	-5.9	31,934	-0.02%
2022/10/26	5.3	375.16	11.1	376.10	376.00	-5.8	31,837	-0.02%
2022/10/25	31.1	375.49	15	374.57	371.00	16.1	31,259	0.05%
2022/10/24	16.4	389.38	8	389.31	387.00	8.4	30,471	0.03%
2022/10/21	18.3	394.05	15.1	393.66	389.50	3.2	30,258	0.01%
2022/10/20	19.4	388.70	18.3	390.75	397.50	1.2	29,946	0.00%
2022/10/19	32.7	398.79	13	398.85	395.50	19.7	29,365	0.07%
2022/10/18	7.1	402.99	13.2	403.92	407.00	-6.2	28,847	-0.02%
2022/10/17	14.5	398.68	22.1	401.27	397.00	-7.7	28,600	-0.03%
2022/10/14	3.1	410.73	34.3	413.16	412.00	-31.2	28,282	-0.11%
2022/10/13	33.4	398.42	6.9	399.84	395.00	26.6	27,964	0.09%
2022/10/12	29.1	398.13	5.3	398.35	397.50	23.8	27,663	0.09%
2022/10/11	60.2	406.49	3.1	404.21	401.50	57.1	27,423	0.21%
2022/10/07	22.2	441.30	15.1	441.48	438.00	7.1	26,691	0.03%
2022/10/06	1	448.01	11.5	449.12	451.00	-10.4	26,693	-0.04%
2022/10/05	8.2	445.21	33.6	446.46	445.00	-25.4	26,921	-0.09%
2022/10/04	2.1	429.00	5.2	429.51	429.00	-3	26,530	-0.01%
2022/10/03	10.5	419.16	3.1	417.38	417.00	7.4	26,223	0.03%
2022/09/30	39.1	424.95	2.1	424.05	422.00	37	26,254	0.14%
2022/09/29	11.2	437.79	4.1	437.80	435.00	7.1	26,253	0.03%
2022/09/28	21.3	440.96	17	440.41	438.00	4.3	26,244	0.02%
2022/09/27	5.5	447.62	6	447.83	448.00	-0.5	26,506	0.00%
2022/09/26	9	445.51	6.7	446.89	446.50	2.3	26,962	0.01%
2022/09/23	25.7	457.58	8	456.44	455.00	17.7	27,451	0.06%
2022/09/22	22.4	461.27	9	463.06	464.50	13.4	27,727	0.05%
2022/09/21	2.3	472.23	2	472.75	471.00	0.3	27,741	0.00%
2022/09/20	13.2	475.58	2.8	473.70	476.50	10.4	27,593	0.04%
2022/09/19	4	470.17	3.1	469.31	467.00	0.9	27,894	0.00%
2022/09/16	14.1	470.53	1.2	470.83	472.00	12.9	28,073	0.05%
2022/09/15	5.9	476.98	9	478.50	476.50	-3.1	28,147	-0.01%
2022/09/14	18.6	479.15	4	480.75	480.00	14.6	28,278	0.05%
2022/09/13	0.5	493.06	14	492.54	493.00	-13.5	28,455	-0.05%
2022/09/12	6.3	488.42	16	488.53	486.50	-9.7	28,749	-0.03%
2022/09/08	10.5	473.30	7	473.86	475.00	3.5	29,113	0.01%
2022/09/07	34.8	475.34	7	473.93	472.50	27.8	29,096	0.10%
2022/09/06	8.3	488.20	12	489.25	489.00	-3.7	29,112	-0.01%
2022/09/05	11.3	486.00	2.1	486.49	486.00	9.3	29,439	0.03%
2022/09/02	19.1	486.76	7	485.00	485.00	12.1	29,720	0.04%
2022/09/01	26.7	492.73	7	490.93	490.50	19.6	29,578	0.07%
2022/08/31	2.1	497.26	4.1	501.23	505.00	-2	29,198	-0.01%
2022/08/30	13.8	497.89	6	498.50	496.00	7.8	28,856	0.03%
2022/08/29	19.2	497.82	9.9	499.78	498.50	9.4	28,778	0.03%
2022/08/26	3	513.66	2	511.51	512.00	1	28,629	0.00%
2022/08/25	4.2	506.07	10	508.10	508.00	-5.9	28,769	-0.02%
2022/08/24	12.8	504.81	7.1	504.44	503.00	5.7	29,098	0.02%
2022/08/23	9.5	503.72	10.1	503.32	504.00	-0.6	30,061	0.00%
2022/08/22	12.5	511.76	8.1	510.40	510.00	4.3	30,315	0.01%
2022/08/19	9.3	518.85	6.1	520.82	519.00	3.2	30,432	0.01%
2022/08/18	4.6	520.03	2	519.50	520.00	2.6	30,670	0.01%
2022/08/17	2.2	524.94	3.4	524.66	527.00	-1.2	30,742	0.00%
2022/08/16	1.1	524.00	1.3	523.88	525.00	-0.2	30,586	0.00%
2022/08/15	0.6	522.51	0.5	522.58	523.00	0.1	30,524	0.00%
2022/08/12	1.6	515.37	13.1	515.77	517.00	-11.5	30,547	-0.04%
2022/08/11	5.2	512.00	8.4	513.43	514.00	-3.2	30,704	-0.01%
2022/08/10	12	500.53	6	500.33	500.00	6	30,818	0.02%
2022/08/09	12.3	505.36	6	509.33	510.00	6.3	30,879	0.02%
2022/08/08	2.3	510.73	1.5	511.01	512.00	0.7	30,879	0.00%
2022/08/05	1.5	513.93	29.2	510.83	516.00	-27.7	31,041	-0.09%
2022/08/04	4.1	497.27	11.1	500.54	500.00	-7.1	31,033	-0.02%
2022/08/03	0.4	499.12	17.2	495.83	501.00	-16.8	31,051	-0.05%
2022/08/02	44	491.58	15	491.10	492.00	29	31,285	0.09%
2022/08/01	14.3	501.93	6.3	501.14	504.00	8	31,013	0.03%
2022/07/29	3	506.34	16.2	508.30	509.00	-13.2	31,151	-0.04%
2022/07/28	8.2	504.72	14.1	506.19	501.00	-5.9	31,006	-0.02%
2022/07/27	8	492.62	14.6	496.24	502.00	-6.6	30,718	-0.02%
2022/07/26	4.3	493.89	7.3	495.34	495.00	-2.9	30,869	-0.01%
2022/07/25	3.1	499.39	3.2	499.34	499.50	-0.1	31,179	0.00%
2022/07/22	11.3	502.63	19.9	502.57	503.00	-8.5	31,681	-0.03%
2022/07/21	0.1	496.89	7	498.42	501.00	-7	32,190	-0.02%
2022/07/20	6.5	497.13	9.1	498.07	495.00	-2.6	32,415	-0.01%
2022/07/19	10.3	490.10	9.3	490.02	491.00	1	32,545	0.00%
2022/07/18	35	494.82	5.2	492.56	495.50	29.8	32,701	0.09%
2022/07/15	9.1	483.75	19.6	488.69	492.50	-10.5	32,356	-0.03%
2022/07/14	2.8	466.85	7.5	472.62	475.00	-4.7	31,952	-0.01%
2022/07/13	3.7	470.39	14.7	470.70	470.50	-11.1	31,697	-0.03%
2022/07/12	15.5	453.61	11.2	450.84	449.50	4.3	31,226	0.01%
2022/07/11	2.7	464.78	3.1	467.64	462.00	-0.4	31,311	0.00%
2022/07/08	12.3	467.10	12.2	465.90	467.00	0.1	31,263	0.00%
2022/07/07	6.1	452.98	26.8	451.31	457.50	-20.7	31,229	-0.07%
2022/07/06	4.6	437.68	7.3	439.13	435.50	-2.7	30,937	-0.01%
2022/07/05	17.1	439.58	70.2	447.94	446.00	-53.1	30,873	-0.17%
2022/07/04	11.6	446.15	10.5	445.28	440.00	1	30,506	0.00%
2022/07/01	33.2	460.87	16.8	460.72	453.50	16.4	30,347	0.05%
2022/06/30	47.5	479.96	15.2	480.72	476.00	32.3	29,946	0.11%
2022/06/29	3.7	493.66	2.2	493.37	491.00	1.5	29,671	0.01%
2022/06/28	4.3	497.18	0	0.00	497.50	4.3	29,540	0.01%
2022/06/27	0.1	499.04	11.2	501.28	498.50	-11.1	29,972	-0.04%
2022/06/24	4.9	487.26	44.1	490.89	486.50	-39.2	29,589	-0.13%
2022/06/23	18.6	487.88	6.6	488.34	485.50	12	29,563	0.04%
2022/06/22	16.3	497.40	4.2	496.94	494.50	12.1	29,273	0.04%
2022/06/21	3.3	502.02	8.1	501.26	505.00	-4.8	29,091	-0.02%
2022/06/20	35.4	496.91	3	497.67	498.00	32.4	28,969	0.11%
2022/06/17	20.3	501.60	2.2	500.63	501.00	18.2	28,737	0.06%
2022/06/16	7.5	512.62	7.1	510.33	508.00	0.4	28,369	0.00%
2022/06/15	14.7	509.72	5	512.20	509.00	9.7	28,692	0.03%
2022/06/14	97.5	507.90	3.2	510.02	513.00	94.4	29,113	0.32%
2022/06/13	44.8	517.00	5	516.01	516.00	39.8	29,231	0.14%
2022/06/10	15	531.18	2.1	531.54	530.00	13	29,915	0.04%
2022/06/09	2.3	538.19	2	539.50	541.00	0.3	30,121	0.00%
2022/06/08	0.3	542.56	7.5	541.34	544.00	-7.2	30,495	-0.02%
2022/06/07	6.6	535.10	1.1	534.95	535.00	5.6	30,939	0.02%
2022/06/06	6.2	542.14	2	540.50	540.00	4.2	31,482	0.01%
2022/06/02	5.1	542.22	2.6	540.77	540.00	2.5	32,503	0.01%
2022/06/01	6.5	550.96	42.4	553.48	549.00	-35.9	33,586	-0.11%
2022/05/31	5	544.60	5	546.80	560.00	0	34,031	0.00%
2022/05/30	2	537.53	16.7	541.74	547.00	-14.7	33,392	-0.04%
2022/05/27	0.6	526.17	20.3	526.95	530.00	-19.6	33,493	-0.06%
2022/05/26	21.4	519.24	5.2	514.27	514.00	16.2	34,140	0.05%
2022/05/25	5.3	521.44	14.6	527.23	524.00	-9.3	35,151	-0.03%
2022/05/24	11.7	523.81	4	522.77	520.00	7.6	36,006	0.02%
2022/05/23	5	529.73	3	532.64	528.00	2	36,242	0.01%
2022/05/20	1.3	529.00	11.3	529.15	530.00	-10	36,525	-0.03%
2022/05/19	18.7	522.63	4.1	522.76	522.00	14.6	36,544	0.04%
2022/05/18	4	538.50	9.1	538.56	538.00	-5.1	36,409	-0.01%
2022/05/17	2.3	521.76	9.2	529.70	530.00	-6.9	36,201	-0.02%
2022/05/16	2.5	523.38	6.2	521.32	520.00	-3.7	36,213	-0.01%
2022/05/13	14.4	507.96	11.5	512.94	511.00	3	36,226	0.01%
2022/05/12	15.7	511.08	0.1	509.70	505.00	15.6	36,205	0.04%
2022/05/11	5.9	521.20	9.3	521.78	521.00	-3.5	36,111	-0.01%
2022/05/10	12.5	512.11	14.2	512.32	518.00	-1.7	36,236	0.00%
2022/05/09	43.3	521.58	3.7	521.35	520.00	39.6	36,043	0.11%
2022/05/06	10.2	528.20	3.5	528.72	528.00	6.7	36,311	0.02%
2022/05/05	3.8	542.21	5.3	541.81	542.00	-1.5	36,719	0.00%
2022/05/04	0.5	533.30	1.1	536.00	534.00	-0.7	36,878	0.00%
2022/05/03	9.6	532.47	9	532.90	531.00	0.5	37,474	0.00%
2022/04/29	35.7	540.61	9.3	539.28	538.00	26.4	37,822	0.07%
2022/04/28	11.4	527.47	17	530.12	531.00	-5.6	38,037	-0.01%
2022/04/27	34.4	529.56	8	528.52	526.00	26.4	38,056	0.07%
2022/04/26	11.1	546.25	1.1	548.00	546.00	10.1	37,799	0.03%
2022/04/25	64.9	549.14	51.8	549.07	547.00	13.1	37,929	0.03%
2022/04/22	15.8	557.98	1.2	558.34	558.00	14.6	38,201	0.04%
2022/04/21	12.4	566.37	3.2	570.44	565.00	9.3	39,298	0.02%
2022/04/20	6.8	564.86	4.4	568.04	570.00	2.4	39,626	0.01%
2022/04/19	3.3	564.76	3	565.68	565.00	0.2	39,813	0.00%
2022/04/18	8.5	561.83	2.3	562.01	561.00	6.2	40,089	0.02%
2022/04/15	29.9	562.60	13.6	564.04	562.00	16.3	40,464	0.04%
2022/04/14	11.4	576.26	28.6	575.16	573.00	-17.2	40,632	-0.04%
2022/04/13	4.5	570.56	17.9	572.40	573.00	-13.4	41,201	-0.03%
2022/04/12	11.2	556.87	5.5	561.87	557.00	5.7	41,763	0.01%
2022/04/11	42.6	560.95	27	560.11	558.00	15.6	42,575	0.04%
2022/04/08	14.5	567.41	5	567.40	567.00	9.5	43,114	0.02%
2022/04/07	29.4	569.78	5	569.80	566.00	24.4	42,975	0.06%
2022/04/06	7.5	577.63	4	578.50	578.00	3.5	42,670	0.01%
2022/04/01	32.3	585.52	6.2	585.06	589.00	26.1	42,608	0.06%
2022/03/31	12.7	597.03	13.7	596.53	597.00	-1	42,383	0.00%
2022/03/30	5.2	597.42	44.8	598.20	600.00	-39.6	42,190	-0.09%
2022/03/29	6.5	588.64	3.1	587.71	589.00	3.4	41,780	0.01%
2022/03/28	16	582.96	5.3	584.47	584.00	10.7	41,696	0.03%
2022/03/25	10.7	595.28	21	596.14	598.00	-10.3	41,541	-0.02%
2022/03/24	10.2	588.13	8.3	589.69	591.00	1.9	41,462	0.00%
2022/03/23	3.9	588.25	6.2	589.32	590.00	-2.3	41,530	-0.01%
2022/03/22	6.6	580.40	4	582.25	583.00	2.6	41,462	0.01%
2022/03/21	7.4	585.98	6	586.51	586.00	1.4	41,489	0.00%
2022/03/18	4	578.70	3.6	580.15	581.00	0.5	41,509	0.00%
2022/03/17	22.1	579.68	23.9	578.72	582.00	-1.8	41,034	0.00%
2022/03/16	16.5	558.11	3.2	560.69	558.00	13.3	40,193	0.03%
2022/03/15	69.3	559.81	8.1	558.51	558.00	61.2	39,654	0.15%
2022/03/14	10	573.96	11	574.00	572.00	-1.1	38,771	0.00%
2022/03/11	33.4	578.09	5.1	576.22	575.00	28.4	38,519	0.07%
2022/03/10	23.6	587.06	25.3	587.30	587.00	-1.6	38,267	0.00%
2022/03/09	26.1	570.05	7.1	569.07	568.00	19	37,892	0.05%
2022/03/08	51.8	564.38	19.1	567.88	563.00	32.7	37,776	0.09%
2022/03/07	80	578.08	5.4	576.57	576.00	74.7	36,818	0.20%
2022/03/04	43.4	595.14	7	596.00	595.00	36.4	36,413	0.10%
2022/03/03	14.4	602.82	2.4	602.92	602.00	12	35,872	0.03%
2022/03/02	10.9	601.32	4	602.51	601.00	6.9	35,752	0.02%
2022/03/01	20.5	602.32	14	607.00	604.00	6.5	35,275	0.02%
2022/02/25	36.7	604.18	14.1	604.71	604.00	22.6	34,503	0.07%
2022/02/24	83.7	612.55	52.3	608.29	604.00	31.4	33,345	0.09%
2022/02/23	26	624.81	5.1	626.60	625.00	21	32,459	0.06%
2022/02/22	19.6	626.88	4.1	627.00	627.00	15.5	32,519	0.05%
2022/02/21	16.1	632.94	7	632.29	632.00	9.1	32,286	0.03%
2022/02/18	12.8	637.42	3	638.00	637.00	9.8	32,218	0.03%
2022/02/17	4.6	643.80	2	641.51	645.00	2.6	32,220	0.01%
2022/02/16	15.1	643.13	14.1	642.22	646.00	1	32,177	0.00%
2022/02/15	6.3	634.06	4	635.75	633.00	2.3	32,021	0.01%
2022/02/14	23.9	637.01	3	636.68	637.00	20.8	31,963	0.07%
2022/02/11	4.2	644.81	3.6	646.75	650.00	0.6	31,766	0.00%
2022/02/10	1.1	642.55	35.7	643.60	649.00	-34.6	31,980	-0.11%
2022/02/09	3.4	631.90	1.1	632.27	633.00	2.3	31,733	0.01%
2022/02/08	7.7	631.15	3	643.00	628.00	4.7	31,787	0.01%
2022/02/07	17.7	637.49	4.4	637.32	635.00	13.3	31,425	0.04%
2022/01/26	45.5	637.25	9.3	637.18	636.00	36.2	30,649	0.12%
2022/01/25	24.9	642.86	17.8	639.66	641.00	7	30,403	0.02%
2022/01/24	9.6	641.69	9.5	646.89	653.00	0.1	29,800	0.00%
2022/01/21	20.2	641.96	12.6	640.54	641.00	7.6	29,444	0.03%
2022/01/20	5.6	651.42	1.2	651.98	651.00	4.4	28,894	0.02%
2022/01/19	26.9	654.53	12.2	653.86	654.00	14.7	28,369	0.05%
2022/01/18	79.4	665.56	72.4	671.03	662.00	7	28,030	0.03%
2022/01/17	18	682.96	53.1	684.77	683.00	-35.1	27,585	-0.13%
2022/01/14	30.7	670.49	36.6	669.75	672.00	-5.9	26,825	-0.02%
2022/01/13	43.3	658.39	16	659.57	661.00	27.3	25,511	0.11%
2022/01/12	17.2	654.95	9	656.02	660.00	8.2	25,150	0.03%
2022/01/11	12.2	643.57	7.4	645.71	651.00	4.8	24,793	0.02%
2022/01/10	35.7	641.36	15.3	637.10	643.00	20.4	24,559	0.08%
2022/01/07	11.2	634.54	17.2	639.58	634.00	-6.1	24,807	-0.02%
2022/01/06	8.3	640.72	9	640.29	644.00	-0.7	24,402	0.00%
2022/01/05	19.5	659.77	20.1	651.50	650.00	-0.6	23,830	0.00%
2022/01/04	19.3	651.06	55.6	651.32	656.00	-36.2	23,113	-0.16%
2022/01/03	8.1	628.58	64.2	628.37	631.00	-56.1	22,096	-0.25%
2021/12/30	4.7	615.28	1.5	615.68	615.00	3.1	21,411	0.01%
2021/12/29	17.1	615.07	10	616.78	616.00	7.1	21,625	0.03%
2021/12/28	1.8	613.44	18.9	613.42	615.00	-17.1	21,780	-0.08%
2021/12/27	3.2	607.05	9.6	608.79	606.00	-6.5	21,565	-0.03%
2021/12/24	1.5	604.67	5	607.00	604.00	-3.5	21,905	-0.02%
2021/12/23	2	604.50	6	605.33	606.00	-4	22,229	-0.02%
2021/12/22	4	598.75	5	599.20	600.00	-1	22,772	0.00%
2021/12/21	2.1	596.57	3	599.00	597.00	-0.9	22,887	0.00%
2021/12/20	14.4	599.51	7.1	598.05	598.00	7.2	22,928	0.03%
2021/12/17	4.8	601.92	9.1	604.53	607.00	-4.3	22,850	-0.02%
2021/12/16	11	602.36	12.1	604.00	605.00	-1.1	22,810	0.00%
2021/12/15	8.1	597.39	6.1	600.01	600.00	2	23,123	0.01%
2021/12/14	36.3	598.37	32.6	598.40	599.00	3.7	23,438	0.02%
2021/12/13	4	605.49	2.1	605.53	601.00	1.9	23,437	0.01%
2021/12/10	7.4	604.03	4.1	605.49	605.00	3.3	23,532	0.01%
2021/12/09	0	604.00	2	605.50	608.00	-2	23,598	-0.01%
2021/12/08	16.1	608.61	14.3	606.10	602.00	1.8	23,667	0.01%
2021/12/07	7.4	598.93	5	602.39	607.00	2.4	23,591	0.01%
2021/12/06	14.1	601.37	3.7	605.57	600.00	10.5	23,593	0.04%
2021/12/03	17.6	609.83	14.1	609.43	608.00	3.5	23,830	0.01%
2021/12/02	1.2	604.36	26.7	610.65	615.00	-25.5	23,887	-0.11%
2021/12/01	11.7	597.27	1.3	598.26	600.00	10.4	24,062	0.04%
2021/11/30	6.4	594.60	4.1	594.07	596.00	2.3	24,563	0.01%
2021/11/29	6.2	596.56	2	595.00	593.00	4.2	23,931	0.02%
2021/11/26	13.5	596.56	2.7	594.97	596.00	10.7	24,042	0.04%
2021/11/25	9.2	603.22	6.1	604.34	603.00	3.1	24,477	0.01%
2021/11/24	6.4	604.92	1.4	605.15	603.00	5	24,888	0.02%
2021/11/23	7.5	612.40	8.1	612.00	612.00	-0.6	24,999	0.00%
2021/11/22	9.6	616.13	3.1	615.39	615.00	6.5	25,405	0.03%
2021/11/19	26	618.02	19.9	618.77	618.00	6.1	25,525	0.02%
2021/11/18	3	610.66	3.2	610.34	613.00	-0.2	25,347	0.00%
2021/11/17	2	609.50	4.6	610.43	610.00	-2.6	25,574	-0.01%
2021/11/16	0.5	609.97	2.2	610.44	610.00	-1.6	26,005	-0.01%
2021/11/15	1.4	607.93	9.5	608.70	608.00	-8.1	26,303	-0.03%
2021/11/12	2.3	603.81	1.4	606.24	604.00	0.9	26,772	0.00%
2021/11/11	3.4	601.55	4.6	605.04	606.00	-1.1	27,033	0.00%
2021/11/10	3	609.67	7.4	609.46	612.00	-4.4	27,047	-0.02%
2021/11/09	8	611.75	15.1	612.60	611.00	-7.1	27,155	-0.03%
2021/11/08	1.3	598.77	3.3	599.70	602.00	-2	26,754	-0.01%
2021/11/05	0.3	596.47	9.5	597.24	600.00	-9.1	26,758	-0.03%
2021/11/04	3.3	586.52	0.8	588.76	587.00	2.5	26,490	0.01%
2021/11/03	0	0.00	2.3	594.33	592.00	-2.3	26,481	-0.01%
2021/11/02	0.1	592.01	0.2	591.48	592.00	-0.1	26,538	0.00%
2021/11/01	5.1	590.98	1.3	591.79	590.00	3.9	26,537	0.01%
2021/10/29	6.2	590.98	4	590.01	590.00	2.1	26,607	0.01%
2021/10/28	5.9	594.00	1.3	592.76	595.00	4.6	26,557	0.02%
2021/10/27	7.2	596.99	2	597.00	599.00	5.2	26,672	0.02%
2021/10/26	2.1	595.94	17	594.65	599.00	-14.9	26,739	-0.06%
2021/10/25	4.5	593.35	2.1	594.00	593.00	2.4	26,792	0.01%
2021/10/22	1	595.99	1.3	598.35	600.00	-0.3	27,115	0.00%
2021/10/21	11	598.09	3.9	601.09	596.00	7.1	27,178	0.03%
2021/10/20	10.1	598.00	3.3	601.81	598.00	6.8	27,268	0.02%
2021/10/19	1.1	596.13	11	598.89	600.00	-9.9	27,250	-0.04%
2021/10/18	25.7	600.39	18.3	594.93	590.00	7.4	27,394	0.03%
2021/10/15	11.2	590.49	59.6	594.94	600.00	-48.4	27,505	-0.18%
2021/10/14	22.4	574.37	23.2	576.30	573.00	-0.8	26,875	0.00%
2021/10/13	4.9	571.21	0.2	572.13	571.00	4.6	27,320	0.02%
2021/10/12	4.6	566.41	6	571.17	575.00	-1.4	27,970	-0.01%
2021/10/08	1.1	575.97	1	574.01	575.00	0.1	27,894	0.00%
2021/10/07	1.4	579.94	1.1	579.08	580.00	0.3	28,229	0.00%
2021/10/06	23.5	568.52	15.3	569.05	571.00	8.2	28,639	0.03%
2021/10/05	9	564.98	1	572.00	572.00	8	28,619	0.03%
2021/10/04	6.4	571.40	4	570.77	572.00	2.4	28,539	0.01%
2021/10/01	21	572.79	7.1	572.04	574.00	13.9	28,542	0.05%
2021/09/30	4.9	579.12	3.1	579.75	580.00	1.8	28,214	0.01%
2021/09/29	45.9	580.04	14	578.15	580.00	31.9	27,922	0.11%
2021/09/28	6.2	593.72	3	593.67	594.00	3.2	27,582	0.01%
2021/09/27	3.2	597.99	1	595.00	602.00	2.2	27,608	0.01%
2021/09/24	1.4	593.20	8	595.63	598.00	-6.6	27,588	-0.02%
2021/09/23	4.6	589.90	12	591.00	588.00	-7.4	27,724	-0.03%
2021/09/22	27.7	586.35	3	586.34	586.00	24.7	27,840	0.09%
2021/09/17	3.4	600.84	3.3	603.94	600.00	0.1	27,413	0.00%
2021/09/16	19.3	602.00	6.2	599.24	600.00	13.1	27,048	0.05%
2021/09/15	12.7	607.95	1.1	610.00	607.00	11.6	26,949	0.04%
2021/09/14	11	615.45	59.2	613.25	613.00	-48.1	27,131	-0.18%
2021/09/13	8.4	616.53	5.2	614.26	615.00	3.1	27,354	0.01%
2021/09/10	2.1	615.23	12.3	620.08	622.00	-10.2	27,838	-0.04%
2021/09/09	7.1	613.59	19.4	613.29	619.00	-12.3	28,111	-0.04%
2021/09/08	10.6	616.19	77.6	615.38	619.00	-67	28,180	-0.24%
2021/09/07	65.1	626.01	16.2	626.03	623.00	48.9	27,980	0.17%
2021/09/06	63.6	626.96	24.9	629.32	631.00	38.7	27,971	0.14%
2021/09/03	5.3	619.16	24.2	617.55	620.00	-18.9	27,449	-0.07%
2021/09/02	9.2	611.94	5.3	609.06	607.00	3.9	27,066	0.01%
2021/09/01	8.1	611.12	10.8	612.33	613.00	-2.7	26,999	-0.01%
2021/08/31	8.1	601.13	24	606.32	614.00	-15.9	26,721	-0.06%
2021/08/30	3.6	601.41	53.8	601.87	605.00	-50.3	26,128	-0.19%
2021/08/27	61.2	597.59	20.5	596.41	599.00	40.7	25,782	0.16%
2021/08/26	28.2	595.45	39.2	595.45	594.00	-11	25,682	-0.04%
2021/08/25	3.1	575.80	11.1	580.75	585.00	-8	25,316	-0.03%
2021/08/24	3.3	573.01	8.3	573.38	572.00	-5	25,155	-0.02%
2021/08/23	6	568.77	7.1	565.48	566.00	-1.1	25,251	0.00%
2021/08/20	17.6	555.52	11	558.09	552.00	6.6	25,175	0.03%
2021/08/19	20.9	564.27	2	561.52	559.00	18.8	25,451	0.07%
2021/08/18	15.2	569.20	7.6	572.29	574.00	7.6	25,116	0.03%
2021/08/17	2.1	579.10	2.1	580.48	580.00	0	24,938	0.00%
2021/08/16	0	581.00	4.1	582.24	584.00	-4.1	24,674	-0.02%
2021/08/13	21.4	580.40	0	0.00	581.00	21.4	24,808	0.09%
2021/08/12	3.1	584.69	0	0.00	586.00	3.1	24,928	0.01%
2021/08/11	6.3	587.13	1	586.00	590.00	5.3	25,152	0.02%
2021/08/10	2	590.00	2.1	593.38	591.00	-0.1	25,546	0.00%
2021/08/09	4.1	586.15	4.2	590.48	595.00	-0.1	26,196	0.00%
2021/08/06	2.1	589.52	3.1	591.32	591.00	-1	26,530	0.00%
2021/08/05	0.2	594.44	11.9	596.08	596.00	-11.7	27,414	-0.04%
2021/08/04	2.1	594.48	11.7	596.49	596.00	-9.6	29,354	-0.03%
2021/08/03	0.1	590.00	14.7	592.80	594.00	-14.6	30,002	-0.05%
2021/08/02	1	581.00	4.4	583.81	590.00	-3.4	29,962	-0.01%
2021/07/30	9.3	579.92	17	580.82	580.00	-7.7	30,038	-0.03%
2021/07/29	5.4	579.33	5.2	580.77	583.00	0.2	30,233	0.00%
2021/07/28	9.9	575.30	0.5	577.28	579.00	9.5	30,333	0.03%
2021/07/27	1.6	580.99	1.8	582.40	580.00	-0.2	30,401	0.00%
2021/07/26	15.4	581.92	7	587.28	580.00	8.4	30,799	0.03%
2021/07/23	5.2	586.02	1.2	584.29	585.00	4	30,969	0.01%
2021/07/22	3.2	588.83	33.2	592.75	591.00	-30	31,114	-0.10%
2021/07/21	1.7	583.80	18.7	581.92	585.00	-17	31,118	-0.05%
2021/07/20	11.2	581.03	7.7	581.18	581.00	3.5	31,202	0.01%
2021/07/19	32.3	580.86	3	581.67	582.00	29.3	31,407	0.09%
2021/07/16	48.4	590.41	23	591.35	589.00	25.4	31,294	0.08%
2021/07/15	24.4	612.18	13.2	611.69	614.00	11.2	30,968	0.04%
2021/07/14	12.6	612.36	20.5	612.42	613.00	-7.8	31,179	-0.03%
2021/07/13	3.1	605.35	40.3	603.22	607.00	-37.2	30,943	-0.12%
2021/07/12	1	592.01	22.5	595.19	593.00	-21.4	30,876	-0.07%
2021/07/09	15.8	581.57	6	581.33	584.00	9.8	30,911	0.03%
2021/07/08	8.2	588.53	1.1	589.10	588.00	7.2	30,928	0.02%
2021/07/07	1	590.01	5.3	592.17	594.00	-4.3	31,008	-0.01%
2021/07/06	1.2	594.41	2	592.00	592.00	-0.8	31,101	0.00%
2021/07/05	4.1	595.21	3.2	594.62	591.00	0.9	31,340	0.00%
2021/07/02	5.2	588.47	0	0.00	588.00	5.2	31,258	0.02%
2021/07/01	3.1	592.67	0.4	592.82	593.00	2.6	31,362	0.01%
2021/06/30	1.1	596.90	11.2	598.05	595.00	-10.1	31,667	-0.03%
2021/06/29	1.2	594.83	9.8	594.66	595.00	-8.6	31,970	-0.03%
2021/06/28	3.4	586.88	2.3	587.92	590.00	1.2	32,137	0.00%
2021/06/25	2.1	591.58	2.2	596.12	591.00	0	32,438	0.00%
2021/06/24	12.2	593.54	10.3	591.03	590.00	1.9	32,754	0.01%
2021/06/23	5.3	589.23	13.4	592.40	595.00	-8.1	33,092	-0.02%
2021/06/22	23.2	580.83	4.3	581.84	578.00	18.9	33,647	0.06%
2021/06/21	49.1	584.71	6.1	585.99	583.00	43	34,968	0.12%
2021/06/18	1	603.99	1.2	603.43	603.00	-0.1	34,720	0.00%
2021/06/17	6	600.30	5.5	602.36	606.00	0.5	34,743	0.00%
2021/06/16	4	607.24	10.7	606.84	605.00	-6.7	35,540	-0.02%
2021/06/15	5.8	606.58	12.2	607.59	609.00	-6.4	35,598	-0.02%
2021/06/11	0	600.00	14	602.07	602.00	-14	35,823	-0.04%
2021/06/10	8.3	594.98	17.6	595.24	599.00	-9.3	36,035	-0.03%
2021/06/09	13.6	584.53	2.1	583.60	586.00	11.5	36,016	0.03%
2021/06/08	4.1	591.70	4.2	590.80	589.00	0	36,234	0.00%
2021/06/07	5.4	591.12	2.2	588.32	592.00	3.2	36,918	0.01%
2021/06/04	3.3	591.86	0.2	593.00	595.00	3.1	37,301	0.01%
2021/06/03	2.2	598.43	2.5	599.56	596.00	-0.3	38,183	0.00%
2021/06/02	5.1	596.87	7.1	595.00	595.00	-2	38,551	-0.01%
2021/06/01	1.2	597.78	2	596.50	598.00	-0.8	39,517	0.00%
2021/05/31	13.5	592.71	17.3	595.27	597.00	-3.8	40,346	-0.01%
2021/05/28	12.4	585.43	36.6	589.44	590.00	-24.2	40,639	-0.06%
2021/05/27	21.5	576.46	14	575.07	582.00	7.5	41,053	0.02%
2021/05/26	8.1	584.24	12.6	584.09	585.00	-4.5	41,879	-0.01%
2021/05/25	5.2	576.15	25.2	580.16	583.00	-20	42,287	-0.05%
2021/05/24	16.2	568.82	2.2	570.00	568.00	14	42,837	0.03%
2021/05/21	2.1	571.87	8.7	572.78	573.00	-6.6	43,410	-0.02%
2021/05/20	16.2	563.56	20.2	563.74	567.00	-4	43,561	-0.01%
2021/05/19	10.7	569.15	6	570.17	567.00	4.7	43,903	0.01%
2021/05/18	6.2	568.50	11.8	564.57	572.00	-5.7	44,304	-0.01%
2021/05/17	8.7	547.93	46.6	548.94	549.00	-37.9	45,369	-0.08%
2021/05/14	8.4	555.27	12.5	556.78	557.00	-4.1	45,319	-0.01%
2021/05/13	10.9	552.28	11.1	553.79	547.00	-0.2	45,467	0.00%
2021/05/12	48.3	552.31	34.5	549.70	560.00	13.8	45,166	0.03%
2021/05/11	37	574.17	13.7	573.28	571.00	23.3	44,280	0.05%
2021/05/10	5.2	591.44	2.1	590.95	589.00	3.1	44,416	0.01%
2021/05/07	2.1	596.52	23.4	597.56	599.00	-21.3	45,584	-0.05%
2021/05/06	4.4	583.72	1	583.00	587.00	3.4	46,722	0.01%
2021/05/05	15.9	587.42	9	586.89	585.00	6.9	47,208	0.01%
2021/05/04	24.5	587.64	26.3	588.48	591.00	-1.8	48,387	0.00%
2021/05/03	22.7	591.09	6.2	590.71	588.00	16.6	49,264	0.03%
2021/04/29	9.1	602.67	16.6	604.58	600.00	-7.5	50,651	-0.01%
2021/04/28	3.1	604.00	3.1	602.41	602.00	0	51,603	0.00%
2021/04/27	17.1	607.59	11.4	608.34	610.00	5.7	52,569	0.01%
2021/04/26	0.4	605.93	9.5	606.36	610.00	-9	52,974	-0.02%
2021/04/23	3.4	595.65	13.3	598.74	602.00	-9.9	53,221	-0.02%
2021/04/22	7.9	593.24	208.1	593.04	591.00	-200.2	54,289	-0.37%	大賣/鉅額交易
2021/04/21	18.4	594.58	1	596.00	592.00	17.4	54,977	0.03%
2021/04/20	9.9	597.87	13	599.39	602.00	-3.1	55,381	-0.01%
2021/04/19	8.9	603.56	14.8	603.48	603.00	-5.9	55,639	-0.01%
2021/04/16	24.8	607.49	10.5	605.91	610.00	14.3	56,050	0.03%
2021/04/15	15.7	610.89	83.7	614.16	619.00	-67.9	56,233	-0.12%
2021/04/14	4.9	603.09	17.2	606.40	612.00	-12.2	56,528	-0.02%
2021/04/13	11.7	608.32	6.6	608.55	605.00	5.1	56,911	0.01%
2021/04/12	23.9	608.18	19.1	606.71	605.00	4.8	57,051	0.01%
2021/04/09	12.7	610.89	23.6	611.47	610.00	-10.9	57,321	-0.02%
2021/04/08	8.7	605.80	16.6	608.13	613.00	-7.9	57,365	-0.01%
2021/04/07	1.3	611.36	15.5	608.75	610.00	-14.2	57,737	-0.02%
2021/04/06	13.8	611.78	17.7	611.07	610.00	-3.9	57,660	-0.01%
2021/04/01	1.6	597.11	17.8	598.74	602.00	-16.2	57,368	-0.03%
2021/03/31	8.4	591.56	10	588.70	587.00	-1.6	56,856	0.00%
2021/03/30	10.2	596.08	8	596.63	597.00	2.2	56,461	0.00%
2021/03/29	9.5	598.40	20.5	599.98	599.00	-11	56,211	-0.02%
2021/03/26	14.6	589.02	24.6	587.22	590.00	-9.9	55,953	-0.02%
2021/03/25	22.2	573.45	12.6	575.49	575.00	9.6	55,920	0.02%
2021/03/24	65.9	577.55	17	578.24	576.00	48.9	55,457	0.09%
2021/03/23	6.6	596.84	5.6	597.66	594.00	0.9	54,309	0.00%
2021/03/22	7	591.82	9.1	592.94	593.00	-2.1	54,686	0.00%
2021/03/19	22.2	593.27	11	592.92	591.00	11.2	54,782	0.02%
2021/03/18	5.3	605.29	4	606.02	602.00	1.3	54,107	0.00%
2021/03/17	22.2	606.79	2.1	606.54	604.00	20	54,378	0.04%
2021/03/16	6.4	611.11	16	611.19	613.00	-9.6	54,428	-0.02%
2021/03/15	9.4	610.45	10	610.20	611.00	-0.6	54,533	0.00%
2021/03/12	4.3	614.52	38.6	614.79	614.00	-34.3	54,756	-0.06%
2021/03/11	20.8	603.82	27.8	607.62	609.00	-7	54,940	-0.01%
2021/03/10	9.9	595.75	3.1	596.43	597.00	6.8	54,886	0.01%
2021/03/09	23	590.42	10.6	590.77	595.00	12.4	54,812	0.02%
2021/03/08	43.8	603.88	30	599.53	598.00	13.8	54,509	0.03%
2021/03/05	33.9	591.46	52.7	592.97	601.00	-18.8	54,407	-0.03%
2021/03/04	102.9	604.13	46.1	605.28	601.00	56.7	55,072	0.10%	大買/
2021/03/03	8.9	608.48	11.2	612.21	622.00	-2.3	54,495	0.00%
2021/03/02	21	616.58	17.1	615.33	609.00	3.9	54,173	0.01%
2021/02/26	191.3	613.21	9.7	613.18	606.00	181.7	53,964	0.34%	大買/鉅額交易
2021/02/25	15.9	632.38	13.5	633.04	635.00	2.4	52,692	0.00%
2021/02/24	82.6	629.52	57.1	626.12	625.00	25.5	52,607	0.05%
2021/02/23	80.6	639.89	12.3	638.28	641.00	68.3	52,044	0.13%
2021/02/22	18.1	654.84	28.1	653.19	650.00	-10	51,947	-0.02%
2021/02/19	76.6	651.97	58.7	652.06	652.00	18	52,176	0.03%
2021/02/18	22.3	659.97	79.5	660.77	660.00	-57.1	52,545	-0.11%
2021/02/17	12.6	664.26	39.5	663.84	663.00	-27	53,026	-0.05%
2021/02/05	18.5	632.83	9.4	635.01	632.00	9.1	51,751	0.02%
2021/02/04	23.5	624.94	17.3	625.25	627.00	6.2	51,532	0.01%
2021/02/03	13	635.19	34	635.74	630.00	-21	51,372	-0.04%
2021/02/02	18.2	629.52	280.8	632.05	632.00	-262.6	51,141	-0.51%	大賣/鉅額交易
2021/02/01	14.3	596.34	76.6	601.87	611.00	-62.3	50,489	-0.12%
2021/01/29	40.3	603.17	17.3	603.92	591.00	22.9	49,869	0.05%
2021/01/28	47.9	601.11	31.8	600.72	601.00	16.1	48,943	0.03%
2021/01/27	33.3	616.63	25.1	617.87	615.00	8.2	47,962	0.02%
2021/01/26	141.6	619.36	25.3	618.13	617.00	116.3	47,470	0.24%	大買/鉅額交易
2021/01/25	45.3	635.08	22.6	634.09	633.00	22.6	46,362	0.05%
2021/01/22	148	654.47	25	656.56	649.00	122.9	45,606	0.27%	大買/鉅額交易
2021/01/21	54.1	658.49	26.3	662.51	673.00	27.9	44,212	0.06%
2021/01/20	34.2	640.98	34.4	643.81	647.00	-0.2	43,140	0.00%
2021/01/19	44.3	620.60	22.5	621.82	627.00	21.8	42,109	0.05%
2021/01/18	24.7	601.66	23	604.46	607.00	1.7	41,518	0.00%
2021/01/15	30.9	616.81	44.5	611.96	601.00	-13.6	41,069	-0.03%
2021/01/14	61.1	592.89	20	592.85	592.00	41	39,930	0.10%
2021/01/13	26	597.58	16.3	599.67	605.00	9.7	39,145	0.02%
2021/01/12	24.9	586.58	18.2	588.91	591.00	6.7	38,521	0.02%
2021/01/11	18.7	576.82	9.2	579.80	584.00	9.5	38,259	0.02%
2021/01/08	27.7	576.85	13	578.00	580.00	14.7	38,224	0.04%
2021/01/07	6.8	558.95	10.5	560.01	565.00	-3.7	38,028	-0.01%
2021/01/06	9.5	548.43	21.2	550.10	549.00	-11.6	37,855	-0.03%
2021/01/05	13.2	536.88	6.1	539.18	542.00	7.1	37,732	0.02%
2021/01/04	15.2	536.27	14.7	534.84	536.00	0.5	38,236	0.00%
2020/12/31	8.1	526.26	17.3	527.06	530.00	-9.2	38,602	-0.02%
2020/12/30	2.2	516.53	29.9	520.16	525.00	-27.7	38,818	-0.07%
2020/12/29	4	513.25	2.7	515.65	515.00	1.3	38,642	0.00%
2020/12/28	4	512.00	1.2	513.13	515.00	2.9	38,859	0.01%
2020/12/25	2.2	513.86	1.1	514.00	511.00	1.1	38,996	0.00%
2020/12/24	3.2	509.38	2.3	510.00	510.00	0.9	39,326	0.00%
2020/12/23	9.2	508.05	11	508.82	509.00	-1.8	39,646	0.00%
2020/12/22	17.2	511.25	8.1	509.78	509.00	9.1	39,989	0.02%
2020/12/21	3.1	510.73	10.2	513.13	516.00	-7.1	40,943	-0.02%
2020/12/18	6.1	509.00	8	509.75	510.00	-2	41,123	0.00%
2020/12/17	9.3	510.57	6.1	510.35	508.00	3.2	41,059	0.01%
2020/12/16	13.2	511.72	19	513.95	512.00	-5.8	41,077	-0.01%
2020/12/15	14.4	507.17	6	506.67	504.00	8.4	41,083	0.02%
2020/12/14	18.8	509.61	7	509.14	508.00	11.8	41,120	0.03%
2020/12/11	24.9	510.82	8.2	510.00	516.00	16.7	41,686	0.04%
2020/12/10	32.4	511.72	5	511.40	512.00	27.4	41,575	0.07%
2020/12/09	7.4	521.12	0.1	525.00	520.00	7.3	41,518	0.02%
2020/12/08	9.3	516.65	17.1	518.66	524.00	-7.8	41,368	-0.02%
2020/12/07	13.8	509.72	19.5	511.26	514.00	-5.7	41,273	-0.01%
2020/12/04	0.2	502.46	15.1	502.34	503.00	-14.9	41,210	-0.04%
2020/12/03	7.3	497.10	13.1	498.53	497.00	-5.9	40,753	-0.01%
2020/12/02	3.2	495.72	27.6	498.05	499.00	-24.5	40,690	-0.06%
2020/12/01	4.2	487.20	6.2	488.79	490.00	-2	40,613	0.00%
2020/11/30	31.1	487.22	7.2	488.33	480.50	23.9	40,578	0.06%
2020/11/27	23	488.00	8.5	490.85	489.00	14.5	39,162	0.04%
2020/11/26	4.5	490.13	3.5	489.72	489.00	0.9	39,236	0.00%
2020/11/25	19.7	488.35	7.2	493.81	487.00	12.5	40,109	0.03%
2020/11/24	43	495.54	4.3	493.32	492.00	38.7	40,365	0.10%
2020/11/23	1.3	495.33	16.6	495.73	496.50	-15.2	40,657	-0.04%
2020/11/20	10.3	487.81	9	488.44	488.00	1.3	40,675	0.00%
2020/11/19	18	493.42	7	491.15	490.00	11	40,736	0.03%
2020/11/18	13.2	492.04	13.5	492.92	497.00	-0.3	40,806	0.00%
2020/11/17	25.5	495.18	18.3	494.93	485.50	7.2	40,662	0.02%
2020/11/16	17.6	474.69	43.6	472.64	484.00	-25.9	40,705	-0.06%
2020/11/13	8.6	459.17	14	459.50	462.00	-5.4	39,864	-0.01%
2020/11/12	17.1	459.79	26.6	461.04	458.00	-9.4	40,040	-0.02%
2020/11/11	4.1	453.43	46.1	454.56	457.00	-42	39,939	-0.11%
2020/11/10	39.6	451.76	10	450.90	451.00	29.6	39,717	0.07%
2020/11/09	16.3	456.09	27.1	458.19	458.50	-10.9	39,875	-0.03%
2020/11/06	7.1	452.78	10	452.80	452.50	-2.9	40,088	-0.01%
2020/11/05	16.1	447.56	25.1	448.60	451.00	-9	40,159	-0.02%
2020/11/04	15.1	444.80	17.7	448.21	450.00	-2.6	40,178	-0.01%
2020/11/03	7.1	440.13	19.1	439.14	441.00	-12	40,162	-0.03%
2020/11/02	23.9	430.37	2	430.75	435.50	21.9	40,339	0.05%
2020/10/30	27.2	434.35	4	434.63	432.00	23.2	40,567	0.06%
2020/10/29	43.6	437.17	13.4	437.40	437.00	30.2	40,460	0.07%
2020/10/28	11.3	445.01	1.1	444.12	444.00	10.3	41,043	0.02%
2020/10/27	6.3	447.05	4	447.38	447.00	2.3	41,462	0.01%
2020/10/26	6.1	450.68	0	0.00	450.00	6.1	42,280	0.01%
2020/10/23	13	452.19	2	455.25	452.00	11	43,453	0.03%
2020/10/22	1	451.00	0	0.00	455.00	1	45,906	0.00%
2020/10/21	4.1	452.77	4.4	453.66	453.00	-0.3	47,165	0.00%
2020/10/20	15.5	454.97	8	454.94	451.00	7.5	48,141	0.02%
2020/10/19	2.1	455.07	10	453.95	457.50	-8	48,474	-0.02%
2020/10/16	56.3	449.34	14	450.71	449.00	42.3	48,628	0.09%
2020/10/15	147	453.37	9	453.00	453.00	138	48,917	0.28%	大買/鉅額交易
2020/10/14	16.1	458.29	7	458.43	459.00	9.1	48,833	0.02%
2020/10/13	4.1	460.89	26.1	460.75	462.00	-22	49,248	-0.04%
2020/10/12	10.4	458.63	25	459.08	460.00	-14.7	49,622	-0.03%
2020/10/08	11.3	450.81	67	451.65	453.00	-55.7	49,767	-0.11%
2020/10/07	7.3	437.13	25	442.74	443.00	-17.7	49,781	-0.04%
2020/10/06	12.1	439.38	17	439.15	439.50	-4.9	49,865	-0.01%
2020/10/05	13	435.00	15.5	435.84	432.50	-2.4	50,282	0.00%
2020/09/30	2	434.00	4.5	433.56	433.00	-2.5	50,324	0.00%
2020/09/29	12.3	431.31	16	432.53	431.00	-3.7	50,380	-0.01%
2020/09/28	6	427.67	4	430.25	431.50	2	50,826	0.00%
2020/09/25	29	425.59	31.2	423.40	424.00	-2.2	51,210	0.00%
2020/09/24	61	425.67	20	424.30	423.00	41	51,452	0.08%
2020/09/23	29	434.03	10.3	433.67	433.50	18.7	50,700	0.04%
2020/09/22	22.1	437.75	10.1	438.16	437.00	12	50,432	0.02%
2020/09/21	13.1	442.53	3	443.83	440.00	10.1	50,647	0.02%
2020/09/18	15	446.53	15	446.63	444.00	0	50,933	0.00%
2020/09/17	22.1	450.05	11	449.05	448.50	11.1	50,962	0.02%
2020/09/16	7.4	459.42	25	458.52	458.00	-17.6	50,951	-0.03%
2020/09/15	7	443.93	5.5	445.32	445.00	1.5	50,504	0.00%
2020/09/14	8	439.94	13	439.77	441.00	-5	50,656	-0.01%
2020/09/11	4.2	434.48	16.4	435.05	436.50	-12.2	50,490	-0.02%
2020/09/10	1	433.00	10	433.35	435.00	-9	50,494	-0.02%
2020/09/09	9.1	424.76	5	425.10	427.00	4.1	50,519	0.01%
2020/09/08	0.1	432.00	1	431.50	431.00	-1	50,694	0.00%
2020/09/07	6	427.25	1	431.00	426.00	5	51,064	0.01%
2020/09/04	14	429.32	8	430.25	429.00	6	51,367	0.01%
2020/09/03	6	435.92	15	436.60	436.00	-9	51,266	-0.02%
2020/09/02	17.8	432.69	8.3	438.96	433.00	9.5	51,290	0.02%
2020/09/01	9.1	430.78	1	430.00	435.00	8.1	51,547	0.02%
2020/08/31	11.1	434.04	9	433.22	426.50	2.1	51,639	0.00%
2020/08/28	34.1	435.84	7	435.93	435.00	27.1	51,059	0.05%
2020/08/27	15.2	449.06	24	448.38	444.00	-8.8	51,199	-0.02%
2020/08/26	2.1	435.83	13	438.69	442.00	-10.9	50,729	-0.02%
2020/08/25	6.1	434.18	13.6	435.02	434.50	-7.5	50,673	-0.01%
2020/08/24	11	430.36	8	432.56	428.00	3	51,403	0.01%
2020/08/21	6	423.92	210.5	423.02	424.50	-204.5	51,070	-0.40%	大賣/鉅額交易
2020/08/20	44	417.86	16.1	412.81	415.00	28	50,767	0.06%
2020/08/19	14.1	430.27	5	431.40	427.50	9.1	50,082	0.02%
2020/08/18	6	433.42	12	436.33	433.00	-6	50,005	-0.01%
2020/08/17	14.3	429.26	24	432.15	435.00	-9.7	49,980	-0.02%
2020/08/14	3.3	424.30	5	426.10	427.00	-1.7	49,928	0.00%
2020/08/13	0.1	429.00	10	427.10	429.00	-9.9	50,082	-0.02%
2020/08/12	27.2	420.82	17	421.44	419.00	10.2	50,197	0.02%
2020/08/11	6.3	431.08	1	432.50	429.00	5.3	50,744	0.01%
2020/08/10	1	437.50	5	435.20	435.50	-4	50,878	-0.01%
2020/08/07	7.2	430.86	4	431.88	433.00	3.2	50,848	0.01%
2020/08/06	3.1	433.90	67	434.96	435.00	-63.9	50,674	-0.13%
2020/08/05	10.1	427.73	5	428.80	429.00	5.1	50,858	0.01%
2020/08/04	5.1	422.06	8	422.88	425.50	-2.9	50,551	-0.01%
2020/08/03	125.3	416.85	13	416.73	416.00	112.3	50,403	0.22%	大買/鉅額交易
2020/07/31	75	427.07	6	428.25	425.50	69	49,593	0.14%
2020/07/30	9.1	433.19	76	431.84	434.00	-66.9	49,333	-0.14%
2020/07/29	15.2	424.59	19	425.68	422.00	-3.8	48,572	-0.01%
2020/07/28	103.1	450.19	107.2	456.38	435.00	-4	48,340	-0.01%	大買/大賣/
2020/07/27	168.1	422.29	30.2	423.11	424.50	137.9	46,492	0.30%	大買/鉅額交易
2020/07/24	19.3	389.26	27	387.87	386.00	-7.7	45,576	-0.02%
2020/07/23	9.3	381.34	5	381.30	381.50	4.3	44,756	0.01%
2020/07/22	30	383.50	3.2	383.75	384.00	26.8	44,645	0.06%
2020/07/21	16	383.84	16	377.75	383.00	0	44,350	0.00%
2020/07/20	17.2	366.88	11.1	367.41	366.00	6.1	43,940	0.01%
2020/07/17	10	366.70	21.4	364.51	367.00	-11.4	43,931	-0.03%
2020/07/16	22.5	356.70	14	357.82	357.50	8.5	43,861	0.02%
2020/07/15	18.4	366.95	13.1	363.81	363.00	5.3	43,415	0.01%
2020/07/14	19.3	359.24	10.2	357.87	363.50	9.1	44,130	0.02%
2020/07/13	9.6	352.21	9	352.44	354.50	0.6	43,900	0.00%
2020/07/10	9.5	348.50	51.4	348.09	348.50	-41.9	44,021	-0.10%
2020/07/09	5	344.60	6	345.67	345.00	-1	43,822	0.00%
2020/07/08	3.6	341.00	9	341.28	341.00	-5.4	43,601	-0.01%
2020/07/07	91.4	338.98	12	341.96	338.50	79.4	43,544	0.18%
2020/07/06	2.1	334.40	29	335.83	338.00	-26.9	43,022	-0.06%
2020/07/03	5	328.90	29.1	328.78	329.50	-24.1	42,699	-0.06%
2020/07/02	1	321.52	8	320.69	322.00	-7	42,624	-0.02%
2020/07/01	6.3	315.20	10	317.15	317.50	-3.7	42,988	-0.01%
2020/06/30	10.5	311.90	7	313.36	313.00	3.5	43,237	0.01%
2020/06/29	20.3	312.33	2	312.50	312.00	18.3	43,234	0.04%
2020/06/24	5	317.90	19	318.95	317.50	-14	43,110	-0.03%
2020/06/23	6.1	313.62	3	314.83	315.00	3.1	43,353	0.01%
2020/06/22	14.1	313.33	4	314.63	312.00	10.1	43,544	0.02%
2020/06/19	9	312.78	3	313.00	314.50	6	44,245	0.01%
2020/06/18	11.1	313.47	5	313.80	314.50	6.1	44,808	0.01%
2020/06/17	7.1	315.02	5	314.30	315.00	2.1	45,596	0.00%
2020/06/16	1	315.00	6	315.75	315.00	-5	47,647	-0.01%
2020/06/15	22.4	313.31	1	313.50	309.50	21.4	49,714	0.04%
2020/06/12	7.1	316.29	13	315.08	316.00	-5.9	50,819	-0.01%
2020/06/11	5	324.60	13	323.35	320.50	-8	52,072	-0.02%
2020/06/10	17.2	321.48	10.3	321.13	322.50	7	52,966	0.01%
2020/06/09	4.1	316.20	10	316.15	319.00	-5.9	54,797	-0.01%
2020/06/08	62	315.55	66	318.29	318.00	-4	56,080	-0.01%
2020/06/05	8.6	309.86	14.1	309.20	311.50	-5.5	56,277	-0.01%
2020/06/04	4	304.88	18.2	305.15	306.00	-14.2	56,760	-0.02%
2020/06/03	4	300.25	33.2	299.81	301.00	-29.2	57,448	-0.05%
2020/06/02	1	296.00	6	296.75	296.50	-5	57,219	-0.01%
2020/06/01	7	295.07	5	296.10	295.50	2	57,437	0.00%
2020/05/29	31.1	290.70	1	290.50	292.00	30.1	57,556	0.05%
2020/05/28	2	295.50	11	297.73	294.00	-9	57,055	-0.02%
2020/05/27	4	296.75	5	296.70	296.50	-1	57,910	0.00%
2020/05/26	2	296.25	29	296.48	295.50	-27	58,540	-0.05%
2020/05/25	11.2	290.19	1	289.00	292.00	10.2	58,984	0.02%
2020/05/22	13	291.81	2	291.75	292.00	11	59,140	0.02%
2020/05/21	2.5	296.78	11	297.59	297.50	-8.6	59,165	-0.01%
2020/05/20	2	292.00	8	292.63	294.00	-6	59,029	-0.01%
2020/05/19	9	292.17	8	292.38	291.50	1	58,934	0.00%
2020/05/18	41.1	291.55	5	290.40	290.00	36.1	58,727	0.06%
2020/05/15	7	296.71	24	297.56	298.00	-17	58,342	-0.03%
2020/05/14	20.4	293.38	5	293.80	293.00	15.4	57,899	0.03%
2020/05/13	8	295.00	2	295.25	297.00	6	57,612	0.01%
2020/05/12	23	295.85	2	295.75	295.00	21	57,555	0.04%
2020/05/11	3	299.83	11	300.95	301.00	-8	57,315	-0.01%
2020/05/08	8	297.75	8	298.44	297.50	0	57,295	0.00%
2020/05/07	3	295.50	4	297.75	297.50	-1	57,269	0.00%
2020/05/06	12	293.58	2	295.75	296.00	10	57,288	0.02%
2020/05/05	5.3	296.81	4	296.13	295.50	1.3	57,205	0.00%
2020/05/04	21.1	295.44	6	295.50	295.00	15.1	57,424	0.03%
2020/04/30	7	303.29	12.3	303.25	304.50	-5.3	57,096	-0.01%
2020/04/29	5	299.30	9	299.44	299.00	-4	57,168	-0.01%
2020/04/28	7	295.29	6	296.00	296.50	1	57,474	0.00%
2020/04/27	5	297.70	15	297.77	298.00	-10	58,939	-0.02%
2020/04/24	13	294.46	3	295.00	294.00	10	58,841	0.02%
2020/04/23	7	296.93	9	298.39	295.50	-2	59,274	0.00%
2020/04/22	9	291.94	5	293.10	294.00	4	59,536	0.01%
2020/04/21	24	297.69	5.1	295.62	295.00	18.9	59,623	0.03%
2020/04/20	6	305.67	3	304.33	304.00	3	59,103	0.01%
2020/04/17	7.3	303.40	60.1	304.16	306.50	-52.9	58,925	-0.09%
2020/04/16	11	286.05	4	286.63	286.50	7	57,438	0.01%
2020/04/15	9.1	287.08	11	287.36	287.50	-1.9	57,166	0.00%
2020/04/14	7.1	283.52	7	283.79	285.00	0.1	56,872	0.00%
2020/04/13	2	279.75	0	0.00	278.50	2	56,906	0.00%
2020/04/10	5	279.70	1	281.50	279.50	4	57,291	0.01%
2020/04/09	7	284.14	11.1	284.55	283.00	-4.1	57,534	-0.01%
2020/04/08	3.4	284.40	7	284.50	285.00	-3.7	57,603	-0.01%
2020/04/07	6	282.75	10.1	282.61	283.00	-4.1	57,355	-0.01%
2020/04/06	5	272.00	8	272.94	275.50	-3	56,901	-0.01%
2020/04/01	2.1	275.10	2	274.25	271.50	0.1	56,240	0.00%
2020/03/31	4	272.13	4	273.13	274.00	0	55,690	0.00%
2020/03/30	12.3	265.30	7	266.14	267.50	5.3	55,081	0.01%
2020/03/27	17.4	277.89	13	279.46	273.00	4.4	54,487	0.01%
2020/03/26	6.2	277.83	26	278.73	280.00	-19.8	53,785	-0.04%
2020/03/25	33.1	278.26	21	278.14	277.00	12.1	54,341	0.02%
2020/03/24	11	268.05	15	269.63	267.50	-4	53,932	-0.01%
2020/03/23	21.6	257.50	9	258.50	255.00	12.6	53,228	0.02%
2020/03/20	28.1	262.59	41	266.52	270.00	-12.9	52,635	-0.02%
2020/03/19	44.3	247.90	83	242.33	248.00	-38.7	50,567	-0.08%
2020/03/18	44.1	265.84	35	262.84	260.00	9.1	48,859	0.02%
2020/03/17	56	268.87	42	269.89	268.00	14	47,783	0.03%
2020/03/16	57.2	283.00	13	282.19	276.50	44.2	46,285	0.10%
2020/03/13	63.5	278.55	68	282.44	290.00	-4.5	44,900	-0.01%
2020/03/12	31.3	293.73	29	291.98	294.00	2.3	42,791	0.01%
2020/03/11	15.1	306.79	2	306.00	302.00	13.1	41,198	0.03%
2020/03/10	15.6	303.41	18	302.89	307.00	-2.4	40,739	-0.01%
2020/03/09	33.3	307.46	6	308.00	305.50	27.3	39,966	0.07%
2020/03/06	14.1	316.85	5	316.40	315.00	9.1	38,915	0.02%
2020/03/05	26.1	325.38	3	325.00	323.00	23.1	38,459	0.06%
2020/03/04	1	317.50	6	320.08	320.50	-5	38,344	-0.01%
2020/03/03	5.1	317.31	10	317.40	317.50	-4.9	37,946	-0.01%
2020/03/02	12.2	310.38	1	308.50	311.00	11.2	37,427	0.03%
2020/02/27	14	316.93	5.1	316.53	316.00	8.9	37,785	0.02%
2020/02/26	18.2	317.91	4	319.38	318.50	14.2	37,092	0.04%
2020/02/25	15.1	320.72	25	322.28	322.00	-9.9	36,497	-0.03%
2020/02/24	15	320.50	0	0.00	320.00	15	36,363	0.04%
2020/02/21	4.1	325.27	3	325.33	325.00	1.1	36,043	0.00%
2020/02/20	1	325.00	1	326.50	325.50	0	36,190	0.00%
2020/02/19	3.1	323.79	3	326.67	326.50	0.1	36,052	0.00%
2020/02/18	40	324.14	12	324.29	322.00	28	35,887	0.08%
2020/02/17	8	331.56	8	331.44	331.50	0	35,121	0.00%
2020/02/14	1	335.00	1	336.50	335.00	0	35,159	0.00%
2020/02/13	5	337.50	5	336.40	335.00	0	35,169	0.00%
2020/02/11	1	332.00	3	331.83	331.50	-2	35,176	-0.01%
2020/02/10	4	322.25	17	325.65	327.50	-13	35,189	-0.04%
2020/02/07	13	328.15	2	328.50	328.00	11	35,047	0.03%
2020/02/06	5	329.10	6	330.25	332.50	-1	35,103	0.00%
2020/02/05	13	327.62	7	327.86	327.50	6	35,363	0.02%
2020/02/04	1.1	319.64	10	324.30	325.00	-8.9	35,255	-0.03%
2020/02/03	10.2	314.78	5	314.20	315.00	5.2	35,073	0.01%
2020/01/31	13	321.73	14	322.00	320.00	-1	34,623	0.00%
2020/01/30	25.2	320.79	25	320.42	316.50	0.2	34,194	0.00%
2020/01/20	8.1	333.63	2	333.25	333.00	6.1	32,441	0.02%
2020/01/17	16.3	333.31	3	332.50	333.00	13.3	32,276	0.04%
2020/01/16	20	335.08	0	0.00	334.50	20	31,895	0.06%
2020/01/15	12	340.46	3	338.17	340.00	9	31,453	0.03%
2020/01/14	0	0.00	18	345.39	346.00	-18	31,096	-0.06%
2020/01/13	3	341.50	6	341.25	341.50	-3	31,170	-0.01%
2020/01/10	4	337.50	7.1	337.24	339.50	-3.1	31,411	-0.01%
2020/01/09	3.5	336.07	7	336.79	337.50	-3.5	31,631	-0.01%
2020/01/08	5	326.60	2	332.00	329.50	3	31,778	0.01%
2020/01/07	4.1	330.02	4	331.25	329.50	0.1	31,785	0.00%
2020/01/06	13.1	332.93	0	0.00	332.00	13.1	31,715	0.04%
2020/01/03	3	339.00	13	341.73	339.50	-10	31,540	-0.03%
2020/01/02	0	339.00	9	338.39	339.00	-9	31,430	-0.03%
2019/12/31	17.2	332.48	17	331.00	331.00	0.2	31,193	0.00%
2019/12/30	1	337.50	0	0.00	334.50	1	31,399	0.00%
2019/12/27	14	336.93	12	337.96	338.00	2	31,572	0.01%
2019/12/26	1	332.50	0	0.00	333.00	1	31,782	0.00%
2019/12/25	3	332.17	2	332.25	333.00	1	32,786	0.00%
2019/12/24	4.1	332.88	0	0.00	332.00	4.1	33,269	0.01%
2019/12/23	6.5	331.27	2	331.75	334.00	4.5	33,544	0.01%
2019/12/20	12	331.08	1	330.50	329.00	11	33,452	0.03%
2019/12/19	31	337.23	1	335.50	335.00	30	32,420	0.09%
2019/12/18	14	344.04	12	344.58	344.50	2	31,724	0.01%
2019/12/17	8	340.13	1	338.00	345.00	7	31,795	0.02%
2019/12/16	12.1	336.35	1	336.53	336.00	11.1	31,536	0.04%
2019/12/13	8	340.88	8.1	339.99	339.00	-0.1	31,772	0.00%
2019/12/12	3	329.33	8	329.50	331.50	-5	31,264	-0.02%
2019/12/11	0	0.00	15.3	316.97	319.00	-15.3	30,929	-0.05%
2019/12/10	7	313.64	0	0.00	313.50	7	30,843	0.02%
2019/12/09	15.5	315.10	37	315.96	316.00	-21.5	31,103	-0.07%
2019/12/06	1	313.00	2	313.00	313.00	-1	31,204	0.00%
2019/12/05	1	311.01	17	311.53	312.00	-16	31,196	-0.05%
2019/12/04	3.1	304.42	0	0.00	306.00	3.1	31,045	0.01%
2019/12/02	2	307.25	1	308.00	307.50	1	31,397	0.00%
2019/11/29	18	305.75	1	305.50	305.00	17	31,426	0.05%
2019/11/28	2	309.25	0	0.00	309.50	2	31,154	0.01%
2019/11/27	1	308.00	0	0.00	311.00	1	31,422	0.00%
2019/11/26	2	308.00	0	0.00	307.00	2	31,441	0.01%
2019/11/25	1.1	309.91	4	308.50	307.00	-2.9	30,007	-0.01%
2019/11/22	6.1	308.13	1	310.00	309.00	5.1	30,519	0.02%
2019/11/21	3	309.50	2	310.00	311.00	1	30,634	0.00%
2019/11/20	3	312.33	1	313.00	313.50	2	30,402	0.01%
2019/11/19	2.1	312.83	1.5	314.00	315.00	0.6	30,394	0.00%
2019/11/18	1.4	308.86	3	308.83	311.00	-1.6	30,206	-0.01%
2019/11/15	2	306.25	10	307.15	307.00	-8	30,227	-0.03%
2019/11/14	2	303.25	0	0.00	303.50	2	30,148	0.01%
2019/11/13	0	0.00	30	303.50	304.00	-30	30,309	-0.10%
2019/11/12	8	303.00	0	0.00	305.00	8	30,466	0.03%
2019/11/11	46	302.30	4	301.88	301.00	42	30,761	0.14%
2019/11/08	6	307.00	14	306.82	305.50	-8	30,561	-0.03%
2019/11/07	3	307.83	1	308.00	309.00	2	30,497	0.01%
2019/11/06	1.1	311.05	5.1	309.03	311.00	-4	30,521	-0.01%
2019/11/05	5.1	308.54	3	309.83	310.50	2.1	30,643	0.01%
2019/11/04	6.7	305.21	2	305.25	307.00	4.7	31,085	0.02%
2019/11/01	2	297.50	0	0.00	299.00	2	31,197	0.01%
2019/10/31	1.3	299.11	1	300.00	298.50	0.3	31,595	0.00%
2019/10/30	0	0.00	0.4	300.00	299.50	-0.4	31,413	0.00%
2019/10/29	0.1	298.50	7	297.14	298.50	-6.9	31,401	-0.02%
2019/10/28	2	295.00	0	0.00	294.50	2	31,168	0.01%
2019/10/25	3	293.34	1	294.00	293.50	2	31,126	0.01%
2019/10/24	1	292.00	0	0.00	293.00	1	31,088	0.00%
2019/10/23	3.1	291.10	1	292.00	293.00	2.1	31,111	0.01%
2019/10/22	0.2	294.00	0	0.00	294.00	0.2	31,029	0.00%
2019/10/21	7.1	289.73	0	0.00	290.00	7.1	31,083	0.02%
2019/10/18	6.1	293.02	0	0.00	293.00	6.1	31,031	0.02%
2019/10/17	7	293.86	5	293.40	293.50	2	31,275	0.01%
2019/10/16	4	294.25	6	294.67	296.50	-2	30,951	-0.01%
2019/10/15	3.1	293.35	0	0.00	293.50	3.1	30,706	0.01%
2019/10/14	3	291.00	2	290.50	290.00	1	30,429	0.00%
2019/10/09	4.1	283.87	2	285.00	282.00	2.1	30,147	0.01%
2019/10/08	2.2	284.18	2	283.25	286.50	0.2	29,959	0.00%
2019/10/07	0	0.00	2	279.00	278.00	-2	29,891	-0.01%
2019/10/04	1	275.00	1	275.50	276.50	0	29,996	0.00%
2019/10/03	5.1	276.21	0	0.00	276.50	5.1	29,684	0.02%
2019/10/02	2	280.50	0	0.00	279.50	2	29,616	0.01%
2019/10/01	2.3	277.76	1	279.50	280.00	1.3	29,510	0.00%
2019/09/27	3.2	271.97	4	271.88	272.00	-0.8	28,606	0.00%
2019/09/26	0	0.00	4	268.00	268.00	-4	28,410	-0.01%
2019/09/25	5	263.30	0	0.00	266.00	5	28,314	0.02%
2019/09/24	2.1	262.84	3	264.83	265.00	-0.9	29,068	0.00%
2019/09/20	1.1	265.84	0	0.00	264.00	1.1	29,578	0.00%
2019/09/19	0	0.00	1	264.51	265.00	-1	29,307	0.00%
2019/09/18	0	0.00	1.4	267.36	267.00	-1.4	29,362	0.00%
2019/09/16	1	262.00	1.5	265.00	265.50	-0.5	29,849	0.00%
2019/09/12	2	262.00	3	263.33	262.50	-1	29,936	0.00%
2019/09/11	1	261.50	1	264.00	263.00	0	30,339	0.00%
2019/09/10	3	261.67	1	262.96	261.50	2	30,212	0.01%
2019/09/09	0.1	264.50	0	0.00	265.00	0.1	30,573	0.00%
2019/09/06	0	0.00	5	263.20	263.50	-5	30,818	-0.02%
2019/09/05	0.2	261.50	16	262.28	263.00	-15.8	30,945	-0.05%
2019/09/04	0.1	257.50	1	255.50	257.50	-0.9	30,627	0.00%
2019/09/03	4	254.00	0	255.00	254.00	4	30,784	0.01%
2019/09/02	1	257.00	1	257.50	257.50	0	30,944	0.00%
2019/08/30	0	0.00	17	257.06	259.00	-17	31,277	-0.05%
2019/08/29	1	251.00	2	252.75	254.00	-1	31,177	0.00%
2019/08/28	3	252.00	2	251.75	252.00	1	31,257	0.00%
2019/08/27	4	249.88	2	250.50	250.00	2	31,523	0.01%
2019/08/26	15.1	249.07	0	0.00	248.50	15.1	31,453	0.05%
2019/08/22	0	255.00	0	0.00	254.00	0	31,606	0.00%
2019/08/21	0	0.00	5	255.00	254.50	-5	32,828	-0.02%
2019/08/15	1	247.50	0	0.00	248.00	1	34,080	0.00%
2019/08/14	3	250.33	6	252.58	249.50	-3	34,953	-0.01%
2019/08/13	12.3	247.64	2	248.25	246.50	10.3	35,018	0.03%
2019/08/12	3	252.33	0	0.00	251.00	3	35,277	0.01%
2019/08/08	0	0.00	7	252.43	253.50	-7	35,408	-0.02%
2019/08/07	3.1	248.23	1.2	248.33	248.00	1.9	35,527	0.01%
2019/08/06	9	244.11	7	245.86	248.50	2	35,787	0.01%
2019/08/05	13.2	247.89	1	248.50	246.50	12.2	35,281	0.03%
2019/08/02	8	251.44	0	0.00	251.50	8	34,733	0.02%
2019/08/01	4	255.75	0	0.00	256.50	4	34,392	0.01%
2019/07/31	2	258.50	0.1	259.50	259.50	2	34,318	0.01%
2019/07/30	0.1	260.00	0	0.00	260.00	0.1	34,219	0.00%
2019/07/26	1	261.00	3	262.17	261.00	-2	34,594	-0.01%
2019/07/25	0.2	264.00	1	264.00	265.00	-0.8	34,705	0.00%
2019/07/24	2.2	264.23	3	265.48	265.00	-0.8	34,761	0.00%
2019/07/23	1	264.00	1	263.00	264.00	0	34,884	0.00%
2019/07/22	2.2	262.55	3	263.33	264.00	-0.8	35,188	0.00%
2019/07/19	0	0.00	2	260.00	259.00	-2	35,203	-0.01%
2019/07/18	0	0.00	2	254.00	254.00	-2	34,649	-0.01%
2019/07/17	2	253.00	0	0.00	252.00	2	34,724	0.01%
2019/07/16	1	254.00	16	255.63	256.00	-15	34,713	-0.04%
2019/07/15	1	251.00	3.2	253.84	254.50	-2.2	35,101	-0.01%
2019/07/12	1	250.00	2	250.25	250.50	-1	35,239	0.00%
2019/07/11	3	249.00	2	250.00	250.00	1	35,478	0.00%
2019/07/10	2	243.50	3	245.33	247.00	-1	35,287	0.00%
2019/07/09	5.2	241.63	4	241.75	242.00	1.2	35,176	0.00%
2019/07/08	2	241.00	2	242.00	242.50	0	35,128	0.00%
2019/07/05	2	243.25	4	242.38	243.00	-2	35,080	-0.01%
2019/07/04	2	243.75	2	244.00	244.00	0	35,130	0.00%
2019/07/03	8	243.69	1	243.50	242.50	7	35,211	0.02%
2019/07/02	1	248.50	3	248.50	249.00	-2	35,473	-0.01%
2019/07/01	1.8	248.28	9	247.56	248.50	-7.2	35,486	-0.02%
2019/06/28	5	239.00	1	238.50	239.00	4	34,784	0.01%
2019/06/27	0.2	241.00	7	239.79	240.50	-6.8	34,940	-0.02%
2019/06/26	7	234.79	1	235.00	234.50	6	34,710	0.02%
2019/06/25	3	239.33	2	239.50	238.50	1	34,483	0.00%
2019/06/24	33	240.74	0	0.00	241.00	33	34,384	0.10%
2019/06/21	3	247.17	15	247.43	248.50	-12	33,994	-0.04%
2019/06/20	12.3	243.46	2	244.00	245.00	10.3	33,296	0.03%
2019/06/19	1	242.00	8	242.13	244.00	-7	33,047	-0.02%
2019/06/18	1	234.00	2	234.25	235.50	-1	32,647	0.00%
2019/06/17	11	232.23	4	233.38	233.00	7	32,554	0.02%
2019/06/14	3	237.50	0	0.00	236.00	3	31,946	0.01%
2019/06/13	7	241.43	1	240.50	240.00	6	31,861	0.02%
2019/06/12	2	244.75	4	246.00	246.00	-2	31,873	-0.01%
2019/06/11	4.1	243.39	9.6	242.26	244.50	-5.6	31,664	-0.02%
2019/06/10	0	0.00	8	237.25	240.00	-8	31,473	-0.03%
2019/06/06	14	230.57	2	230.50	232.00	12	31,277	0.04%
2019/06/05	3	235.34	1	234.50	235.00	2	31,087	0.01%
2019/06/04	6	235.42	1	234.50	233.00	5	30,971	0.02%
2019/06/03	1	235.50	2	233.00	238.00	-1	30,849	0.00%
2019/05/31	3	236.17	12.1	235.88	235.50	-9.1	30,672	-0.03%
2019/05/30	2	229.75	0	0.00	231.00	2	30,282	0.01%
2019/05/29	2.1	227.86	3	229.17	229.50	-0.9	30,468	0.00%
2019/05/28	1.1	230.59	2	231.00	230.50	-0.9	30,613	0.00%
2019/05/27	1	231.00	0	0.00	231.00	1	29,435	0.00%
2019/05/24	5	230.40	5	232.50	233.00	0	29,245	0.00%
2019/05/23	15	230.40	3	230.50	230.00	12	29,012	0.04%
2019/05/22	3	239.00	4	240.00	238.00	-1	28,597	0.00%
2019/05/21	5	233.70	0	0.00	234.00	5	28,528	0.02%
2019/05/20	4.4	238.70	5	238.90	238.00	-0.6	27,471	0.00%
2019/05/17	7.1	245.81	40	246.13	241.50	-32.9	27,101	-0.12%
2019/05/16	1.1	247.59	0	0.00	247.00	1.1	26,831	0.00%
2019/05/15	25	251.50	0	0.00	249.00	25	26,730	0.09%
2019/05/14	2	250.25	1	245.50	248.50	1	26,593	0.00%
2019/05/13	5.1	250.63	0	0.00	250.50	5.1	26,332	0.02%
2019/05/10	2.1	257.00	2	257.50	256.00	0.1	27,166	0.00%
2019/05/09	2	256.25	0	0.00	256.50	2	27,602	0.01%
2019/05/08	1	260.00	1	261.00	260.00	0	27,727	0.00%
2019/05/07	6	262.00	0	0.00	262.50	6	27,735	0.02%
2019/05/06	5	258.10	0	0.00	259.00	5	28,085	0.02%
2019/05/03	0	0.00	1	264.00	265.00	-1	27,979	0.00%
2019/05/02	2	259.00	0	0.00	259.00	2	27,760	0.01%
2019/04/30	0	0.00	6	258.17	259.00	-6	27,790	-0.02%
2019/04/29	0.4	259.50	2	260.00	259.50	-1.6	27,717	-0.01%
2019/04/26	5	259.90	2	260.00	260.00	3	28,026	0.01%
2019/04/25	0.1	267.50	3	268.00	267.50	-2.9	27,587	-0.01%
2019/04/24	3	268.00	1	268.00	269.00	2	27,530	0.01%
2019/04/23	0	0.00	3.1	267.82	268.00	-3.1	27,738	-0.01%
2019/04/22	1	266.00	2.2	266.12	266.00	-1.2	27,610	0.00%
2019/04/19	1.2	265.58	5.1	268.34	264.50	-3.9	27,662	-0.01%
2019/04/18	1.1	263.45	2	264.25	264.50	-0.9	27,265	0.00%
2019/04/17	0.1	260.00	0	0.00	261.50	0.1	27,403	0.00%
2019/04/16	0.1	256.00	0	0.00	257.00	0.1	27,151	0.00%
2019/04/15	0.1	255.00	0	0.00	255.50	0.1	27,414	0.00%
2019/04/10	1	252.50	1	253.00	254.00	0	28,702	0.00%
2019/04/09	0	0.00	1	253.50	254.00	-1	28,762	0.00%
2019/04/08	0	0.00	9.3	251.36	253.00	-9.3	28,748	-0.03%
2019/04/01	1	249.50	1	250.50	245.50	0	28,159	0.00%
2019/03/29	5.1	243.04	1	243.00	245.50	4.1	27,657	0.01%
2019/03/28	0.1	242.00	0	0.00	242.00	0.1	27,912	0.00%
2019/03/27	1	242.00	0	0.00	241.50	1	28,265	0.00%
2019/03/25	2	241.00	0	0.00	241.50	2	28,450	0.01%
2019/03/22	0.1	247.00	4.2	246.76	248.50	-4.1	28,447	-0.01%
2019/03/21	0	0.00	2	245.00	245.50	-2	28,709	-0.01%
2019/03/20	0	0.00	1	242.00	242.00	-1	28,808	0.00%
2019/03/19	1	238.50	4	239.75	240.50	-3	28,867	-0.01%
2019/03/18	0.1	240.00	5	241.00	241.00	-4.9	29,082	-0.02%
2019/03/15	2	238.50	9	238.67	239.00	-7	28,958	-0.02%
2019/03/13	0	0.00	1	235.00	237.00	-1	29,199	0.00%
2019/03/12	3	235.33	1	236.48	235.50	2	29,571	0.01%
2019/03/11	1	228.00	0	0.00	230.50	1	29,841	0.00%
2019/03/08	5	230.00	1	230.00	230.00	4	30,210	0.01%
2019/03/07	9	234.00	0	0.00	234.00	9	30,772	0.03%
2019/03/04	2	235.00	0	0.00	235.50	2	31,360	0.01%
2019/02/27	0	0.00	1	238.00	239.00	-1	31,209	0.00%
2019/02/26	5.1	239.49	0	0.00	239.50	5.1	30,872	0.02%
2019/02/25	1	238.00	0	0.00	238.00	1	30,829	0.00%
2019/02/22	0	0.00	1	236.50	236.50	-1	31,016	0.00%
2019/02/21	1	235.50	2	236.25	236.50	-1	31,342	0.00%
2019/02/20	0	0.00	1	233.50	234.50	-1	31,595	0.00%
2019/02/19	1	230.00	0.4	229.00	229.00	0.6	31,867	0.00%
2019/02/18	0	0.00	2	230.00	230.00	-2	31,959	-0.01%
2019/02/15	0	0.00	0	227.00	227.00	0	32,010	0.00%
2019/02/14	0	0.00	10	227.25	227.00	-10	32,239	-0.03%
2019/02/13	2	230.00	0	0.00	229.00	2	32,233	0.01%
2019/02/12	0	0.00	1	230.00	230.00	-1	32,143	0.00%
2019/02/11	1	227.00	17	227.97	228.00	-16	32,066	-0.05%
2019/01/30	3	221.50	2	220.50	221.00	1	31,335	0.00%
2019/01/29	14	222.46	1	223.00	222.50	13	31,098	0.04%
2019/01/28	0	0.00	18	228.67	229.00	-18	30,837	-0.06%
2019/01/25	0	0.00	12	225.67	226.00	-12	30,916	-0.04%
2019/01/24	0	0.00	1	222.50	222.50	-1	30,838	0.00%
2019/01/21	0	0.00	6	221.75	221.00	-6	31,383	-0.02%
2019/01/18	6.1	218.84	1	219.50	218.50	5.1	31,533	0.02%
2019/01/17	1	220.00	2	219.75	220.50	-1	31,964	0.00%
2019/01/16	2	218.25	0	0.00	217.50	2	32,350	0.01%
2019/01/15	1	219.00	13	219.15	221.00	-12	32,413	-0.04%
2019/01/14	2.1	218.05	2	218.50	218.50	0.1	32,253	0.00%
2019/01/11	0	0.00	58	219.53	220.50	-58	32,432	-0.18%
2019/01/10	1	215.50	2	215.50	216.00	-1	32,392	0.00%
2019/01/09	51	213.52	10.1	215.65	215.50	40.9	32,755	0.12%
2019/01/08	3	210.00	0	0.00	211.00	3	32,614	0.01%
2019/01/07	2	212.50	5	212.90	213.00	-3	32,940	-0.01%
2019/01/04	9.2	208.63	0	0.00	208.00	9.2	33,136	0.03%
2019/01/03	5	215.30	1	216.00	215.50	4	33,613	0.01%
2019/01/02	18.1	219.78	0	0.00	219.50	18.1	33,526	0.05%
2018/12/28	0	0.00	7	224.57	225.50	-7	33,826	-0.02%
2018/12/27	0	0.00	14	223.07	223.00	-14	34,005	-0.04%
2018/12/26	1	219.00	1	218.00	216.50	0	34,253	0.00%
2018/12/25	5.1	215.57	1	217.50	217.50	4.1	34,399	0.01%
2018/12/24	3.1	220.03	0	0.00	220.00	3.1	34,716	0.01%
2018/12/22	1	220.00	0	0.00	221.50	1	34,704	0.00%
2018/12/21	1	219.00	1	222.00	223.50	0	35,278	0.00%
2018/12/20	1	222.00	0	0.00	221.00	1	35,193	0.00%
2018/12/19	0	0.00	2	224.75	225.50	-2	35,022	-0.01%
2018/12/18	1	222.00	1	221.00	222.50	0	35,038	0.00%
2018/12/17	0	0.00	1	224.50	223.50	-1	35,117	0.00%
2018/12/14	1	221.00	0	0.00	222.50	1	35,295	0.00%
2018/12/13	1	227.00	1	226.50	226.00	0	35,638	0.00%
2018/12/12	0	0.00	3	225.17	226.50	-3	35,669	-0.01%
2018/12/11	2.1	220.30	1	222.00	222.50	1.1	35,640	0.00%
2018/12/10	22.1	219.46	1	219.00	219.00	21.1	35,815	0.06%
2018/12/07	3	221.67	2	223.00	221.00	1	36,117	0.00%
2018/12/06	7	220.36	5	220.00	220.00	2	36,331	0.01%
2018/12/05	8	226.31	2	226.50	226.00	6	36,233	0.02%
2018/12/04	0	0.00	4	233.00	234.00	-4	36,215	-0.01%
2018/12/03	1	234.50	13	233.46	235.00	-12	36,196	-0.03%
2018/11/30	1	225.50	1	228.00	225.50	0	36,035	0.00%
2018/11/29	4	229.50	4	230.50	229.00	0	35,850	0.00%
2018/11/28	1	222.50	1	224.50	226.50	0	35,682	0.00%
2018/11/27	1	220.50	1	222.50	224.00	0	35,720	0.00%
2018/11/26	1	219.50	3	223.33	223.00	-2	36,427	-0.01%
2018/11/23	2	219.50	1	217.00	218.50	1	36,731	0.00%
2018/11/22	1	221.00	2	221.50	219.00	-1	37,430	0.00%
2018/11/21	8.1	215.99	3	214.50	219.00	5.1	37,676	0.01%
2018/11/20	10	218.95	3	219.33	218.00	7	37,341	0.02%
2018/11/19	7	221.79	1	222.00	222.00	6	36,906	0.02%
2018/11/16	6	227.33	15	228.00	226.00	-9	36,377	-0.02%
2018/11/15	1	229.50	1	230.00	231.00	0	35,810	0.00%
2018/11/14	2.1	229.95	1	230.50	228.50	1.1	35,673	0.00%
2018/11/13	8	226.44	1	228.00	227.50	7	35,623	0.02%
2018/11/12	0.2	232.50	18	231.78	231.50	-17.9	35,349	-0.05%
2018/11/09	2	232.00	1	231.00	231.00	1	35,281	0.00%
2018/11/08	0.2	236.00	1	236.50	236.50	-0.8	35,214	0.00%
2018/11/07	1	234.50	1	235.99	234.00	0	35,094	0.00%
2018/11/06	0	0.00	1	234.50	234.50	-1	34,818	0.00%
2018/11/05	1	233.50	0	0.00	235.00	1	34,578	0.00%
2018/11/02	1	235.00	4	235.63	236.50	-3	34,406	-0.01%
2018/11/01	2	234.25	3.2	236.28	235.50	-1.2	34,300	0.00%
2018/10/31	1	228.00	9	229.94	234.00	-8	34,006	-0.02%
2018/10/30	1	222.50	0	0.00	223.00	1	33,423	0.00%
2018/10/29	4	222.50	3	222.33	222.50	1	33,362	0.00%
2018/10/26	8.2	221.19	7	220.21	221.00	1.2	33,434	0.00%
2018/10/25	17	220.41	11	220.14	219.50	6	33,290	0.02%
2018/10/24	4	228.50	2	228.25	229.50	2	32,503	0.01%
2018/10/23	7.1	232.62	5	231.30	230.00	2.1	32,145	0.01%
2018/10/22	1	232.00	1	235.50	237.00	0	32,051	0.00%
2018/10/19	7	232.50	7	233.86	236.00	0	32,078	0.00%
2018/10/18	2	237.00	1	237.00	236.50	1	31,964	0.00%
2018/10/17	3	241.00	3	240.50	238.50	0	31,994	0.00%
2018/10/16	2	231.00	4	234.50	237.00	-2	32,157	-0.01%
2018/10/15	8	232.13	0	0.00	230.50	8	33,254	0.02%
2018/10/12	7	230.57	7	232.79	237.00	0	33,283	0.00%
2018/10/11	17	229.56	3	228.00	227.50	14	33,261	0.04%
2018/10/09	3	244.01	0	0.00	244.00	3	32,062	0.01%
2018/10/08	11.1	243.07	2	242.75	243.50	9.1	31,849	0.03%
2018/10/05	11.1	250.87	3	249.50	250.00	8.1	31,508	0.03%
2018/10/04	3	255.50	2	255.00	254.00	1	31,236	0.00%
2018/10/03	1	259.00	0	0.00	260.00	1	30,961	0.00%
2018/10/02	4	258.63	3	257.00	257.50	1	30,877	0.00%
2018/10/01	1	261.50	2	264.00	263.00	-1	30,924	0.00%
2018/09/28	4	261.25	1	265.50	262.50	3	31,075	0.01%
2018/09/27	1	264.50	7	264.79	265.00	-6	30,719	-0.02%
2018/09/26	3	261.67	2	262.00	263.50	1	30,334	0.00%
2018/09/25	1	262.01	1.1	262.55	263.50	-0.1	30,398	0.00%
2018/09/20	1	259.00	0	0.00	260.00	1	30,582	0.00%
2018/09/19	2	258.00	2	259.75	258.00	0	30,735	0.00%
2018/09/18	2	254.75	0	0.00	254.50	2	30,430	0.01%
2018/09/17	10	259.20	2	257.50	258.00	8	30,582	0.03%
2018/09/14	0	0.00	3	258.00	261.00	-3	30,987	-0.01%
2018/09/13	4	256.50	1	257.00	255.00	3	31,093	0.01%
2018/09/12	0	260.00	0	0.00	260.50	0	31,010	0.00%
2018/09/11	1	259.50	0	0.00	260.00	1	31,058	0.00%
2018/09/10	0	0.00	3	264.50	264.50	-3	31,505	-0.01%
2018/09/07	1	262.00	5	263.30	264.00	-4	31,635	-0.01%
2018/09/06	2	263.00	1	261.00	261.00	1	31,607	0.00%
2018/09/05	1	262.00	3	263.17	264.00	-2	31,614	-0.01%
2018/09/04	2	258.50	1	257.00	257.50	1	31,370	0.00%
2018/08/31	2	255.50	1	256.00	256.00	1	31,124	0.00%
2018/08/30	5	264.90	5	265.10	263.50	0	30,395	0.00%
2018/08/29	2	256.00	6	255.67	259.00	-4	30,087	-0.01%
2018/08/28	1	249.50	12	249.50	249.50	-11	29,601	-0.04%
2018/08/27	0	0.00	1	245.50	245.00	-1	29,510	0.00%
2018/08/24	0.2	243.50	3	244.50	243.50	-2.8	29,809	-0.01%
2018/08/22	3	241.83	0	0.00	242.00	3	31,761	0.01%
2018/08/21	0	0.00	2	239.00	241.00	-2	31,896	-0.01%
2018/08/17	2	239.25	0	0.00	239.50	2	31,983	0.01%
2018/08/16	0	0.00	1	241.50	239.00	-1	31,902	0.00%
2018/08/14	1	243.00	2	244.00	243.50	-1	32,095	0.00%
2018/08/13	3	239.67	2	239.75	240.50	1	32,080	0.00%
2018/08/10	1	245.00	0	0.00	245.00	1	32,252	0.00%
2018/08/09	0	0.00	2	247.50	247.00	-2	32,450	-0.01%
2018/08/08	0	0.00	7	246.93	247.50	-7	32,444	-0.02%
2018/08/07	4	243.63	3	243.17	241.50	1	32,435	0.00%
2018/08/06	2	245.00	1	245.50	245.50	1	32,428	0.00%
2018/08/03	2	246.25	1	248.00	247.00	1	32,568	0.00%
2018/08/02	2	248.25	4	247.13	244.50	-2	32,607	-0.01%
2018/08/01	0	0.00	7	248.00	248.00	-7	32,821	-0.02%
2018/07/31	0	0.00	9	244.83	246.00	-9	32,997	-0.03%
2018/07/30	1	245.00	2	245.50	245.50	-1	32,923	0.00%
2018/07/27	0	0.00	4	243.50	244.50	-4	33,017	-0.01%
2018/07/26	0	0.00	3	241.17	241.00	-3	33,123	-0.01%
2018/07/25	1	239.99	10	240.85	240.50	-9	33,250	-0.03%
2018/07/24	1	239.00	4.2	240.60	241.00	-3.2	33,366	-0.01%
2018/07/23	3	241.00	11.4	240.22	241.00	-8.4	33,482	-0.03%
2018/07/20	2	235.50	44	234.98	237.50	-42	33,414	-0.13%
2018/07/19	0	0.00	4	225.75	224.50	-4	32,463	-0.01%
2018/07/18	0	0.00	5	222.70	223.00	-5	32,412	-0.02%
2018/07/17	17	221.09	0	0.00	221.50	17	32,829	0.05%
2018/07/16	0	0.00	3	224.33	223.50	-3	34,591	-0.01%
2018/07/13	1	223.50	3	223.83	224.50	-2	34,853	-0.01%
2018/07/11	3	219.17	2	219.50	220.00	1	35,369	0.00%
2018/07/10	1	223.50	3	223.17	222.00	-2	35,343	-0.01%
2018/07/09	0	0.00	11.1	221.46	221.50	-11.1	35,335	-0.03%
2018/07/06	1	217.00	4	216.50	217.00	-3	34,988	-0.01%
2018/07/05	0	0.00	1	214.50	214.50	-1	34,825	0.00%
2018/07/04	2	216.50	3	217.00	216.00	-1	34,940	0.00%
2018/07/03	3	215.17	2	217.25	214.50	1	35,262	0.00%
2018/07/02	4	216.75	4	218.00	214.00	0	35,380	0.00%
2018/06/29	3	214.00	4	215.50	216.50	-1	35,116	0.00%
2018/06/28	1	212.50	2	212.25	212.00	-1	34,561	0.00%
2018/06/27	5	213.70	14	214.89	213.00	-9	34,197	-0.03%
2018/06/26	10.1	214.66	16	214.50	214.50	-5.9	34,118	-0.02%
2018/06/25	12	218.79	2	219.00	218.00	10	33,893	0.03%
2018/06/22	10	225.30	6	224.50	227.50	4	33,591	0.01%
2018/06/20	5	224.20	3	225.85	226.00	2	33,799	0.01%
2018/06/19	24	225.00	0	226.00	225.00	24	33,570	0.07%
2018/06/15	4	224.88	5.3	230.53	231.00	-1.3	33,033	0.00%
2018/06/14	13.1	228.23	2	228.00	226.50	11.1	32,572	0.03%
2018/06/13	14	230.43	7	231.71	232.00	7	32,313	0.02%
2018/06/12	5	225.10	2	229.00	229.00	3	32,759	0.01%
2018/06/11	5	226.00	0	0.00	226.00	5	32,578	0.02%
2018/06/08	9	226.61	1	226.50	227.00	8	32,607	0.02%
2018/06/07	2	228.77	6	229.83	230.00	-4	32,765	-0.01%
2018/06/06	0	0.00	1	230.00	230.00	-1	32,750	0.00%
2018/06/05	1	230.00	3	229.50	229.00	-2	32,574	-0.01%
2018/06/04	0	0.00	6	228.08	229.00	-6	32,455	-0.02%
2018/06/01	3	225.00	4	225.13	224.00	-1	32,440	0.00%
2018/05/31	1	221.50	4	221.13	224.00	-3	32,409	-0.01%
2018/05/30	7	220.71	3	221.00	221.00	4	31,255	0.01%
2018/05/29	10	224.10	2	225.00	225.00	8	31,011	0.03%
2018/05/28	14	228.07	20	229.00	227.00	-6	31,243	-0.02%
2018/05/25	0	0.00	2	229.00	228.50	-2	31,628	-0.01%
2018/05/24	1	229.50	0	0.00	229.00	1	31,951	0.00%
2018/05/23	5	229.50	1	231.00	228.50	4	32,176	0.01%
2018/05/22	1	232.50	4	232.63	229.00	-3	32,384	-0.01%
2018/05/21	1	227.00	3	229.50	229.00	-2	33,201	-0.01%
2018/05/18	6	225.33	0	0.00	223.50	6	33,520	0.02%
2018/05/17	4	226.50	5	229.20	226.50	-1	34,144	0.00%
2018/05/16	0	0.00	2	229.00	230.50	-2	34,198	-0.01%
2018/05/14	0	0.00	2	234.00	233.00	-2	36,592	-0.01%
2018/05/11	1	233.00	4	233.25	233.00	-3	36,958	-0.01%
2018/05/10	0	230.00	0	0.00	229.50	0	36,874	0.00%
2018/05/09	2	230.25	2	230.00	229.50	0	36,923	0.00%
2018/05/08	0	0.00	7	227.29	228.00	-7	37,064	-0.02%
2018/05/07	1	222.00	0	0.00	223.50	1	37,006	0.00%
2018/05/04	5	222.20	0	0.00	223.00	5	37,110	0.01%
2018/05/03	2	220.25	4	221.63	220.50	-2	37,294	-0.01%
2018/05/02	8	223.81	0	0.00	223.00	8	37,478	0.02%
2018/04/30	1	227.00	8	226.88	227.00	-7	37,532	-0.02%
2018/04/27	12	222.88	3	224.50	223.50	9	37,613	0.02%
2018/04/26	11	222.86	19	222.42	222.00	-8	37,760	-0.02%
2018/04/25	10.1	225.56	3	226.00	225.00	7.1	37,796	0.02%
2018/04/24	15	226.50	13	226.88	227.00	2	37,849	0.01%
2018/04/23	15.4	226.60	2	226.75	226.50	13.4	37,800	0.04%
2018/04/20	14	229.79	3	230.50	229.00	11	36,980	0.03%
2018/04/19	2	244.00	1	243.00	244.50	1	35,299	0.00%
2018/04/18	2	239.50	0	0.00	238.00	2	35,126	0.01%
2018/04/17	5	238.80	0	0.00	238.00	5	34,926	0.01%
2018/04/16	9	242.83	0	0.00	243.50	9	34,607	0.03%
2018/04/13	1	245.00	3	244.67	244.50	-2	34,619	-0.01%
2018/04/12	10	245.50	0	0.00	245.00	10	34,627	0.03%
2018/04/11	1	248.00	6	248.00	248.00	-5	34,661	-0.01%
2018/04/10	1	247.00	4	248.50	245.50	-3	34,785	-0.01%
2018/04/09	1	245.00	0	0.00	245.00	1	34,854	0.00%
2018/04/03	4	242.50	0	0.00	244.00	4	34,577	0.01%
2018/04/02	18	246.64	0	0.00	246.50	18	34,396	0.05%
2018/03/30	2	246.00	5	249.00	246.00	-3	34,655	-0.01%
2018/03/29	4.1	244.17	0	0.00	244.00	4.1	34,601	0.01%
2018/03/28	8	245.88	1	244.50	245.00	7	34,075	0.02%
2018/03/27	4	247.63	8	248.63	251.00	-4	33,899	-0.01%
2018/03/26	2	242.50	0	0.00	243.50	2	33,692	0.01%
2018/03/23	14	245.14	0	0.00	245.00	14	33,514	0.04%
2018/03/22	1	250.00	0	0.00	251.50	1	33,070	0.00%
2018/03/21	3	252.50	1	252.50	252.50	2	32,862	0.01%
2018/03/20	8	252.25	0.1	253.00	253.00	8	33,090	0.02%
2018/03/19	5	253.60	0	0.00	255.00	5	33,013	0.02%
2018/03/16	9	250.67	9	250.89	255.00	0	32,954	0.00%
2018/03/15	6	257.42	4	256.00	255.00	2	32,269	0.01%
2018/03/13	1	256.00	6	257.58	259.00	-5	32,532	-0.02%
2018/03/12	7	253.71	2	254.50	254.00	5	32,664	0.02%
2018/03/09	0	0.00	1	250.50	250.50	-1	32,824	0.00%
2018/03/08	1	250.00	6.1	250.81	249.50	-5.1	32,997	-0.02%
2018/03/07	0	247.50	0	0.00	247.00	0	33,036	0.00%
2018/03/06	0	0.00	2	248.25	250.00	-2	33,170	-0.01%
2018/03/05	1	241.50	2	242.50	241.50	-1	34,461	0.00%
2018/03/02	3	239.00	0	0.00	240.00	3	34,446	0.01%
2018/03/01	1	244.00	0	0.00	243.00	1	34,659	0.00%
2018/02/27	1	248.00	3	248.83	246.00	-2	34,534	-0.01%
2018/02/26	2	247.00	0.3	247.00	246.50	1.8	34,040	0.01%
2018/02/23	0	0.00	2	243.50	245.00	-2	33,597	-0.01%
2018/02/22	1	240.50	0	0.00	239.50	1	33,593	0.00%
2018/02/21	2	242.75	11	242.50	242.50	-9	33,281	-0.03%
2018/02/12	3	236.50	0	0.00	236.50	3	32,361	0.01%
2018/02/09	3	230.03	4	232.50	232.50	-1	32,079	0.00%
2018/02/08	2	240.50	0	0.00	238.50	2	31,259	0.01%
2018/02/07	1	242.00	3	245.00	240.00	-2	31,221	-0.01%
2018/02/06	27	239.65	4	238.13	239.00	23	30,169	0.08%
2018/02/05	3	252.33	0	0.00	253.00	3	28,665	0.01%
2018/02/01	0	0.00	1	260.00	259.50	-1	28,051	0.00%
2018/01/31	1	254.00	3	255.17	255.00	-2	27,779	-0.01%
2018/01/30	1	253.50	0	0.00	253.00	1	27,379	0.00%
2018/01/26	6	254.50	2	254.75	255.00	4	26,890	0.01%
2018/01/25	0.1	258.00	4	259.63	258.00	-3.9	26,495	-0.01%
2018/01/24	5	259.40	13	259.38	258.00	-8	26,090	-0.03%
2018/01/23	0	0.00	2.2	264.55	266.00	-2.2	25,771	-0.01%
2018/01/19	0	0.00	7.3	253.45	255.50	-7.3	25,252	-0.03%
2018/01/18	1.2	246.58	3	248.00	248.50	-1.8	24,628	-0.01%
2018/01/17	0	0.00	3	241.00	242.00	-3	24,080	-0.01%
2018/01/16	0	0.00	1	240.50	240.50	-1	23,694	0.00%
2018/01/15	1	239.00	3	239.33	240.00	-2	23,596	-0.01%
2018/01/12	2	236.25	0	0.00	237.00	2	23,548	0.01%
2018/01/11	4	233.25	0	0.00	235.00	4	23,580	0.02%
2018/01/10	1	237.48	0	0.00	236.50	1	23,554	0.00%
2018/01/09	0	0.00	1	242.00	242.00	-1	23,454	0.00%
2018/01/08	0	0.00	5	242.00	242.00	-5	23,468	-0.02%
2018/01/04	0	0.00	4	238.63	239.50	-4	23,848	-0.02%
2018/01/03	4	236.50	5	236.90	237.00	-1	24,422	0.00%
2018/01/02	1	231.50	8	232.00	232.50	-7	24,194	-0.03%