台積電 (2330)-中國信託-松江券商分點個股進出

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
▲6
漲幅
+0.75%
成交量
25,009張
產業
上市半導體類股
9609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－中國信託-松江券商分點個股進出

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

中國信託-松江券商分點個股進出
中國信託-松江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
2024/05/10	1.1	806.22	7.7	805.04	802.00	-6.6	41,595	-0.02%
2024/05/09	1.2	800.76	6.4	800.00	796.00	-5.3	41,926	-0.01%
2024/05/08	0.1	797.07	0.5	799.00	802.00	-0.3	42,249	0.00%
2024/05/07	1	796.90	14.4	796.77	800.00	-13.3	42,488	-0.03%
2024/05/06	2.2	788.02	2.4	791.96	786.00	-0.1	42,386	0.00%
2024/05/03	2.4	780.14	0.6	779.85	780.00	1.8	42,528	0.00%
2024/05/02	13.9	777.35	1.3	777.61	772.00	12.6	42,896	0.03%
2024/04/30	1.2	790.57	7.4	800.44	790.00	-6.2	42,664	-0.01%
2024/04/29	4.6	790.87	2.6	791.90	795.00	2	42,697	0.00%
2024/04/26	6.8	786.83	15.5	786.24	782.00	-8.7	43,335	-0.02%
2024/04/25	6.1	767.26	1	771.00	766.00	5.1	45,474	0.01%
2024/04/24	3.8	778.30	6.3	781.38	783.00	-2.5	45,451	-0.01%
2024/04/23	2.4	756.74	3.5	757.43	754.00	-1.1	45,504	0.00%
2024/04/22	15.4	747.83	26.5	747.68	742.00	-11.1	45,451	-0.02%
2024/04/19	105.1	756.22	25.4	753.63	750.00	79.7	45,029	0.18%	大買/
2024/04/18	3	795.41	3.7	803.49	804.00	-0.7	43,123	0.00%
2024/04/17	12	800.45	5.5	796.13	804.00	6.4	42,797	0.01%
2024/04/16	19.6	790.56	4.9	791.55	788.00	14.7	42,440	0.03%
2024/04/15	10.6	807.27	5.1	809.96	806.00	5.4	41,990	0.01%
2024/04/12	11.8	820.04	2.8	824.41	818.00	9.1	41,638	0.02%
2024/04/11	2.2	814.94	6.9	815.91	820.00	-4.7	41,415	-0.01%
2024/04/10	3.9	815.31	2.3	815.08	815.00	1.5	41,251	0.00%
2024/04/09	6.2	810.34	17.8	809.65	819.00	-11.7	41,412	-0.03%
2024/04/08	2.4	786.00	2.5	788.12	783.00	-0.1	40,900	0.00%
2024/04/03	8.8	780.01	3	781.00	780.00	5.8	40,670	0.01%
2024/04/02	0.2	788.87	6.1	788.42	790.00	-5.9	40,580	-0.01%
2024/04/01	1.2	777.91	0.2	779.00	770.00	1	40,503	0.00%
2024/03/29	0.1	775.13	14.1	776.71	779.00	-14	40,421	-0.03%
2024/03/28	4.4	771.37	0	774.00	769.00	4.4	40,274	0.01%
2024/03/27	0.1	781.12	1	782.91	779.00	-0.9	40,132	0.00%
2024/03/26	2.3	783.40	5.4	785.67	782.00	-3.1	40,235	-0.01%
2024/03/25	0	782.98	1.8	784.69	780.00	-1.8	40,186	0.00%
2024/03/22	4.3	780.67	1.1	784.65	785.00	3.2	40,326	0.01%
2024/03/21	0.1	780.08	8.7	779.14	784.00	-8.6	40,250	-0.02%
2024/03/20	2.3	761.67	1	764.93	758.00	1.3	40,390	0.00%
2024/03/19	0.6	760.28	4.5	759.22	762.00	-3.9	40,358	-0.01%
2024/03/18	6.7	761.69	3.4	758.51	764.00	3.3	40,239	0.01%
2024/03/15	20	765.01	2.3	775.17	753.00	17.7	40,003	0.04%
2024/03/14	1.2	772.54	6.6	781.32	784.00	-5.4	39,238	-0.01%
2024/03/13	72.6	782.65	2.1	782.90	779.00	70.5	39,097	0.18%
2024/03/12	106.6	762.04	12.6	761.11	770.00	94	38,832	0.24%	大買/
2024/03/11	26.5	767.76	165.5	762.12	766.00	-139	38,223	-0.36%	大賣/鉅額交易
2024/03/08	15	788.40	19.9	782.48	784.00	-4.9	37,515	-0.01%
2024/03/07	18.2	762.54	16.2	764.97	760.00	2	36,513	0.01%
2024/03/06	3.8	721.16	1.3	733.18	735.00	2.5	35,786	0.01%
2024/03/05	7.7	734.97	9.1	734.16	730.00	-1.4	35,845	0.00%
2024/03/04	6.9	714.47	47.4	719.20	725.00	-40.4	35,187	-0.11%
2024/03/01	7.2	689.45	2.1	690.00	689.00	5.2	34,147	0.02%
2024/02/29	2.3	689.21	3.3	692.97	690.00	-1	34,066	0.00%
2024/02/27	98.5	699.80	1.4	696.36	698.00	97	33,328	0.29%
2024/02/26	0.1	697.00	3.6	698.19	698.00	-3.5	33,020	-0.01%
2024/02/23	1.3	698.85	11.7	699.04	697.00	-10.5	32,906	-0.03%
2024/02/22	6.2	693.70	6.4	691.86	692.00	-0.2	32,731	0.00%
2024/02/21	1.9	680.70	0.2	681.50	681.00	1.7	32,546	0.01%
2024/02/20	4.5	684.32	0.5	680.37	687.00	3.9	32,404	0.01%
2024/02/19	1.6	679.39	5.7	680.05	678.00	-4.1	32,373	-0.01%
2024/02/16	11.2	688.65	9.3	694.09	683.00	1.8	32,637	0.01%
2024/02/15	9.7	696.55	47.7	699.67	697.00	-38	32,260	-0.12%
2024/02/05	6.2	642.61	14	644.08	646.00	-7.8	31,111	-0.03%
2024/02/02	11	631.91	6.2	632.46	635.00	4.9	30,594	0.02%
2024/02/01	9.1	623.23	3	622.67	628.00	6.1	30,374	0.02%
2024/01/31	7.9	632.39	1.6	631.35	628.00	6.4	29,881	0.02%
2024/01/30	0.4	644.34	8.8	643.93	642.00	-8.4	29,440	-0.03%
2024/01/29	0.1	644.87	16.6	644.91	648.00	-16.5	29,324	-0.06%
2024/01/26	2	641.55	36.1	643.16	644.00	-34.2	29,119	-0.12%
2024/01/25	7.7	638.29	29.8	637.62	642.00	-22	28,924	-0.08%
2024/01/24	5.1	626.43	4.1	628.60	627.00	1	28,285	0.00%
2024/01/23	1.3	623.96	6.9	626.61	628.00	-5.6	28,269	-0.02%
2024/01/22	14.3	629.02	20.5	627.27	626.00	-6.3	27,943	-0.02%
2024/01/19	2.4	620.66	93	620.38	626.00	-90.6	27,121	-0.33%
2024/01/18	5.6	587.00	5.5	586.54	588.00	0	24,908	0.00%
2024/01/17	1.5	580.38	0.1	581.00	581.00	1.5	24,732	0.01%
2024/01/16	6.1	581.32	0.3	582.98	580.00	5.8	24,272	0.02%
2024/01/15	2	587.98	16.6	589.11	586.00	-14.6	24,197	-0.06%
2024/01/12	0.1	585.00	1.8	585.64	584.00	-1.7	24,611	-0.01%
2024/01/11	1.2	585.36	7.1	586.14	586.00	-5.9	24,717	-0.02%
2024/01/10	0.3	583.81	0.1	584.43	584.00	0.2	24,757	0.00%
2024/01/09	0	585.00	9.5	586.40	586.00	-9.5	24,846	-0.04%
2024/01/08	1	581.95	1.8	582.07	583.00	-0.7	24,802	0.00%
2024/01/05	8.5	575.53	3	578.67	576.00	5.5	25,025	0.02%
2024/01/04	3.1	578.67	6.2	579.00	580.00	-3.1	25,291	-0.01%
2024/01/03	22.8	578.57	3.1	580.31	578.00	19.7	25,813	0.08%
2024/01/02	2.1	590.00	5	592.40	593.00	-2.9	25,450	-0.01%
2023/12/29	8	592.00	1.4	592.68	593.00	6.6	25,432	0.03%
2023/12/28	0.2	590.81	5.4	591.94	593.00	-5.2	25,597	-0.02%
2023/12/27	0	586.00	21.1	589.63	592.00	-21.1	25,414	-0.08%
2023/12/26	0.1	585.00	2.9	584.17	586.00	-2.8	25,282	-0.01%
2023/12/25	0	581.00	1.1	582.11	581.00	-1.1	25,343	0.00%
2023/12/22	3	580.33	1.1	580.91	582.00	1.9	25,464	0.01%
2023/12/21	2.2	577.02	3	576.00	577.00	-0.8	25,591	0.00%
2023/12/20	3.5	585.29	30.5	584.28	585.00	-27	25,461	-0.11%
2023/12/19	1	585.00	3.1	586.29	585.00	-2.1	25,310	-0.01%
2023/12/18	1.5	580.63	0.6	582.50	585.00	1	25,370	0.00%
2023/12/15	0	583.00	10	585.75	585.00	-10	25,345	-0.04%
2023/12/14	0.2	578.95	10	580.49	582.00	-9.9	24,755	-0.04%
2023/12/13	2.4	576.58	2.2	577.91	577.00	0.2	24,710	0.00%
2023/12/12	0.1	578.00	5.4	579.11	578.00	-5.3	25,035	-0.02%
2023/12/11	0.1	571.95	1.3	572.20	574.00	-1.2	24,831	0.00%
2023/12/08	0	572.50	20.7	576.58	570.00	-20.7	24,645	-0.08%
2023/12/07	4.4	567.26	0	568.00	566.00	4.3	24,353	0.02%
2023/12/06	0	570.67	0	0.00	570.00	0	24,250	0.00%
2023/12/05	3.3	569.31	1	569.00	570.00	2.3	24,146	0.01%
2023/12/04	4.3	571.94	2	577.50	574.00	2.3	24,120	0.01%
2023/12/01	0	575.00	31	575.19	579.00	-31	23,907	-0.13%
2023/11/30	5.1	571.24	1.5	575.33	577.00	3.6	23,643	0.02%
2023/11/29	29.1	573.75	5	577.20	574.00	24.1	23,015	0.10%
2023/11/28	2	575.00	0.3	574.00	575.00	1.7	22,828	0.01%
2023/11/27	4.2	569.40	1.3	570.96	568.00	2.9	23,063	0.01%
2023/11/24	0.1	576.21	0.1	575.91	575.00	-0.1	23,006	0.00%
2023/11/23	0	576.00	6.5	575.17	578.00	-6.5	23,014	-0.03%
2023/11/22	3.7	576.14	1	574.00	577.00	2.7	22,923	0.01%
2023/11/21	0.1	582.61	9.5	583.93	585.00	-9.4	22,959	-0.04%
2023/11/20	2.2	576.48	0.5	575.20	577.00	1.7	22,748	0.01%
2023/11/17	1.3	582.48	3.2	581.65	580.00	-2	22,725	-0.01%
2023/11/16	2.2	581.70	6.8	582.31	583.00	-4.6	22,602	-0.02%
2023/11/15	6.4	581.50	22.6	580.17	581.00	-16.2	22,408	-0.07%
2023/11/14	0	0.00	11.1	574.71	572.00	-11.1	21,864	-0.05%
2023/11/13	0.2	571.10	12.1	574.24	571.00	-11.9	21,885	-0.05%
2023/11/10	1.5	556.32	2.2	556.75	557.00	-0.7	21,625	0.00%
2023/11/09	0.6	554.67	1.5	555.05	557.00	-0.9	21,644	0.00%
2023/11/08	0	0.00	1.4	553.52	556.00	-1.4	21,773	-0.01%
2023/11/07	0.1	553.00	2.6	553.12	555.00	-2.5	21,811	-0.01%
2023/11/06	1	554.94	2	552.78	550.00	-1	21,863	0.00%
2023/11/03	1	546.99	6.1	546.97	549.00	-5.1	21,616	-0.02%
2023/11/02	6	542.90	11.5	540.29	547.00	-5.5	21,676	-0.03%
2023/11/01	1.6	529.45	0	0.00	528.00	1.6	21,426	0.01%
2023/10/31	4.4	530.68	0	0.00	529.00	4.4	21,637	0.02%
2023/10/30	2.2	529.65	0.1	534.00	532.00	2.1	21,635	0.01%
2023/10/27	1.5	533.02	1	535.00	533.00	0.5	21,549	0.00%
2023/10/26	12.2	531.21	6	531.00	531.00	6.2	21,691	0.03%
2023/10/25	6	548.00	0.1	546.00	544.00	5.9	21,530	0.03%
2023/10/24	1.3	543.73	2	543.02	544.00	-0.7	21,458	0.00%
2023/10/23	2.5	544.74	0	0.00	544.00	2.5	21,430	0.01%
2023/10/20	0.2	550.92	9.4	552.46	556.00	-9.2	21,377	-0.04%
2023/10/19	1	543.00	5.1	545.97	546.00	-4.1	21,032	-0.02%
2023/10/18	54.4	544.87	4	544.75	540.00	50.4	21,428	0.24%
2023/10/17	0	550.00	2.4	550.80	551.00	-2.4	21,240	-0.01%
2023/10/16	2.6	543.20	1.1	544.95	545.00	1.6	21,309	0.01%
2023/10/13	1	549.98	14.9	550.54	553.00	-13.9	21,326	-0.07%
2023/10/12	1.1	547.86	8.9	547.09	550.00	-7.8	21,037	-0.04%
2023/10/11	0	540.05	15.7	541.35	544.00	-15.7	20,854	-0.08%
2023/10/06	1.1	530.09	4.4	531.73	532.00	-3.3	20,500	-0.02%
2023/10/05	1.1	525.26	6	527.99	528.00	-4.9	20,505	-0.02%
2023/10/04	19.4	520.31	0	0.00	520.00	19.4	20,386	0.10%
2023/10/03	1.3	530.29	7.2	529.34	529.00	-5.8	20,221	-0.03%
2023/10/02	1.2	530.12	2.8	532.57	533.00	-1.6	20,293	-0.01%
2023/09/28	2.1	523.95	4	523.75	523.00	-1.9	20,345	-0.01%
2023/09/27	1.6	520.07	0.1	519.00	522.00	1.5	20,265	0.01%
2023/09/26	5.5	520.76	7	520.86	519.00	-1.5	20,271	-0.01%
2023/09/25	2.3	525.07	0.1	525.00	525.00	2.2	20,079	0.01%
2023/09/22	15.4	522.60	6	523.00	522.00	9.4	20,171	0.05%
2023/09/21	19.4	528.43	0	0.00	527.00	19.4	19,970	0.10%
2023/09/20	12.7	536.36	0	0.00	535.00	12.7	19,742	0.06%
2023/09/19	11.4	538.94	0	0.00	538.00	11.4	19,690	0.06%
2023/09/18	12.3	542.33	0	0.00	540.00	12.3	19,827	0.06%
2023/09/15	1.1	548.34	3	548.37	558.00	-1.9	19,578	-0.01%
2023/09/14	0.2	547.00	4.6	545.05	550.00	-4.4	19,139	-0.02%
2023/09/13	1.2	542.32	0	0.00	541.00	1.2	19,092	0.01%
2023/09/12	2.3	541.91	1.6	542.87	544.00	0.7	19,458	0.00%
2023/09/11	3.5	537.14	0.2	538.00	536.00	3.4	19,647	0.02%
2023/09/08	6.9	536.90	0	0.00	539.00	6.9	19,796	0.04%
2023/09/07	8.7	543.63	0	0.00	542.00	8.7	20,476	0.04%
2023/09/06	1	552.94	0	0.00	550.00	1	20,571	0.01%
2023/09/05	0.5	552.35	0	0.00	552.00	0.5	20,653	0.00%
2023/09/04	0.1	551.89	3.2	554.34	557.00	-3.1	20,834	-0.02%
2023/09/01	0.1	549.29	0	551.00	548.00	0.1	21,135	0.00%
2023/08/31	2.4	550.09	0	0.00	549.00	2.4	21,244	0.01%
2023/08/30	1	557.98	3.1	557.03	555.00	-2	20,850	-0.01%
2023/08/29	1.1	549.03	6.3	549.04	552.00	-5.1	21,101	-0.02%
2023/08/28	1	550.00	0.7	550.99	549.00	0.3	21,334	0.00%
2023/08/25	8.3	548.91	0	0.00	546.00	8.3	22,536	0.04%
2023/08/24	5.8	561.86	3.1	561.96	564.00	2.7	22,803	0.01%
2023/08/23	0.2	548.54	2.4	549.24	552.00	-2.2	23,325	-0.01%
2023/08/22	3.2	539.69	0.2	541.00	541.00	3.1	24,576	0.01%
2023/08/21	2.4	537.63	4.1	535.05	537.00	-1.7	25,396	-0.01%
2023/08/18	4.2	541.95	0.2	541.00	539.00	4	25,437	0.02%
2023/08/17	0.2	544.16	0	545.00	544.00	0.1	25,471	0.00%
2023/08/16	2.9	539.68	4	538.00	542.00	-1.1	25,376	0.00%
2023/08/15	2.2	541.16	0.3	542.00	542.00	1.9	25,440	0.01%
2023/08/14	4.9	539.13	1.2	539.08	541.00	3.7	25,923	0.01%
2023/08/11	2.7	548.67	2.1	550.01	546.00	0.6	26,265	0.00%
2023/08/10	0.4	552.39	0	554.00	551.00	0.4	26,324	0.00%
2023/08/09	2.3	551.86	0	558.00	554.00	2.3	26,248	0.01%
2023/08/08	5.3	552.98	3.1	552.97	552.00	2.2	26,315	0.01%
2023/08/07	4.1	559.03	0.3	560.00	558.00	3.8	26,222	0.01%
2023/08/04	6.2	554.39	0.9	555.01	554.00	5.3	26,296	0.02%
2023/08/02	5.1	560.02	4.8	559.17	561.00	0.3	26,129	0.00%
2023/08/01	0	566.53	9.2	565.33	567.00	-9.2	25,890	-0.04%
2023/07/31	12.5	561.94	2	562.00	565.00	10.5	25,744	0.04%
2023/07/28	1.3	568.59	2.5	571.19	567.00	-1.2	25,560	0.00%
2023/07/27	6.5	569.00	0.1	569.00	569.00	6.5	25,440	0.03%
2023/07/26	34.5	566.12	7.9	567.43	566.00	26.7	25,492	0.10%
2023/07/25	0.5	567.02	1.5	565.40	569.00	-1	25,684	0.00%
2023/07/24	17.6	560.61	3	560.00	558.00	14.6	25,850	0.06%
2023/07/21	14	560.10	1	559.01	560.00	13	25,950	0.05%
2023/07/20	0.5	580.84	3.4	579.24	579.00	-2.9	25,786	-0.01%
2023/07/19	2.2	580.98	1.3	584.79	581.00	0.9	25,816	0.00%
2023/07/18	3.1	584.70	1	585.00	581.00	2.1	25,858	0.01%
2023/07/17	0.4	587.88	3.5	588.49	591.00	-3.1	25,796	-0.01%
2023/07/14	0	588.00	11.5	590.16	591.00	-11.4	25,918	-0.04%
2023/07/13	0.4	585.29	43.6	587.17	585.00	-43.2	25,786	-0.17%
2023/07/12	1.4	574.18	0	0.00	578.00	1.4	25,606	0.01%
2023/07/11	0	573.00	5.7	572.12	577.00	-5.7	25,648	-0.02%
2023/07/10	1.3	565.34	9.2	568.91	565.00	-7.9	25,775	-0.03%
2023/07/07	8.1	567.00	19	567.00	565.00	-10.9	25,865	-0.04%
2023/07/06	10.2	568.75	1	571.00	565.00	9.2	25,930	0.04%
2023/07/05	1.3	581.73	3.3	583.19	582.00	-2	25,578	-0.01%
2023/07/04	0.3	581.38	6.7	583.41	585.00	-6.3	25,472	-0.02%
2023/07/03	4.5	577.84	2.4	579.17	579.00	2.1	25,609	0.01%
2023/06/30	1.4	568.50	0	0.00	576.00	1.4	25,755	0.01%
2023/06/29	2.4	573.68	3.5	578.55	573.00	-1	25,697	0.00%
2023/06/28	2.1	574.38	0.2	574.44	574.00	1.9	25,703	0.01%
2023/06/27	2.2	572.78	3.4	571.53	572.00	-1.2	25,687	0.00%
2023/06/26	0.8	575.87	4.4	576.23	574.00	-3.6	25,597	-0.01%
2023/06/21	1.3	578.51	3.1	580.06	581.00	-1.8	25,510	-0.01%
2023/06/20	0.8	581.91	3.3	582.01	583.00	-2.6	25,594	-0.01%
2023/06/19	7.2	583.57	1	585.00	583.00	6.2	26,029	0.02%
2023/06/16	4.7	585.05	9.1	586.83	589.00	-4.4	26,095	-0.02%
2023/06/15	0.2	589.00	13.2	589.95	591.00	-13	25,657	-0.05%
2023/06/14	2.1	588.01	0	588.00	590.00	2	25,753	0.01%
2023/06/13	4.2	591.69	39.4	591.61	593.00	-35.2	25,726	-0.14%
2023/06/12	0.2	571.48	12	573.47	574.00	-11.8	25,178	-0.05%
2023/06/09	0	0.00	3.3	565.00	565.00	-3.3	25,079	-0.01%
2023/06/08	1.3	559.37	3	566.33	559.00	-1.7	25,120	-0.01%
2023/06/07	0.3	565.91	5.2	566.75	568.00	-4.9	25,136	-0.02%
2023/06/06	0.1	558.00	0.6	558.00	560.00	-0.5	25,036	0.00%
2023/06/05	3.5	555.77	0	0.00	555.00	3.5	25,107	0.01%
2023/06/02	3	561.23	10.6	560.87	562.00	-7.6	25,241	-0.03%
2023/06/01	0.1	551.10	6.4	551.21	551.00	-6.2	25,103	-0.02%
2023/05/31	4.1	559.22	3.7	558.33	558.00	0.4	25,083	0.00%
2023/05/30	3	565.34	12.9	566.28	566.00	-9.9	24,007	-0.04%
2023/05/29	33.2	568.63	10.6	570.27	568.00	22.6	23,997	0.09%
2023/05/26	9.2	566.53	60.3	565.24	566.00	-51.1	23,782	-0.22%
2023/05/25	1.3	539.00	34.9	541.22	543.00	-33.6	22,609	-0.15%
2023/05/24	0.8	524.50	1.6	525.52	525.00	-0.7	21,955	0.00%
2023/05/23	0.2	527.33	2.3	526.62	530.00	-2.1	21,862	-0.01%
2023/05/22	0	530.00	4.7	530.22	531.00	-4.6	21,870	-0.02%
2023/05/19	0.1	530.00	5.6	532.12	532.00	-5.5	22,050	-0.02%
2023/05/18	4	530.25	66	530.32	530.00	-62	22,015	-0.28%
2023/05/17	0.1	519.00	15.6	513.49	519.00	-15.5	22,326	-0.07%
2023/05/16	0.2	502.77	7.6	504.28	505.00	-7.3	22,000	-0.03%
2023/05/15	0.1	497.55	6.2	496.95	495.50	-6	22,027	-0.03%
2023/05/12	1.2	499.60	2	501.50	496.00	-0.8	22,278	0.00%
2023/05/11	1.2	499.60	2	501.50	499.00	-0.8	22,285	0.00%
2023/05/10	3.2	502.42	0.5	507.23	503.00	2.7	22,646	0.01%
2023/05/09	1	506.00	6.4	507.67	510.00	-5.4	22,723	-0.02%
2023/05/08	3.4	504.29	1.4	505.34	504.00	2	22,966	0.01%
2023/05/05	0.3	499.50	0	0.00	500.00	0.3	23,305	0.00%
2023/05/04	1.6	498.05	0	0.00	498.00	1.6	23,897	0.01%
2023/05/03	4.1	496.31	0	0.00	496.00	4.1	24,239	0.02%
2023/05/02	2	500.53	6	498.75	501.00	-4	25,256	-0.02%
2023/04/28	3.5	499.11	2.4	501.23	502.00	1.1	27,073	0.00%
2023/04/27	6.8	491.66	0	0.00	493.50	6.8	27,121	0.02%
2023/04/26	8.1	493.75	16.1	491.61	491.50	-8	27,201	-0.03%
2023/04/25	15.1	500.58	1.2	502.75	498.00	13.9	27,974	0.05%
2023/04/24	2.4	505.39	0.1	508.00	507.00	2.3	27,708	0.01%
2023/04/21	2.7	514.89	1.3	516.40	511.00	1.4	27,776	0.01%
2023/04/20	2.3	512.73	0.1	514.00	513.00	2.2	27,903	0.01%
2023/04/19	10.4	511.54	0	516.00	510.00	10.4	28,393	0.04%
2023/04/18	0.1	516.07	0.1	516.00	515.00	0	28,390	0.00%
2023/04/17	1.2	516.00	2.1	514.07	520.00	-0.9	28,529	0.00%
2023/04/14	1.2	515.19	5.4	515.97	516.00	-4.2	28,605	-0.01%
2023/04/13	15.8	513.47	4	515.51	510.00	11.8	28,552	0.04%
2023/04/12	12.3	518.05	7.1	519.00	520.00	5.2	28,488	0.02%
2023/04/11	3.3	523.14	3	524.35	524.00	0.2	28,475	0.00%
2023/04/10	1.2	530.90	0.1	531.00	529.00	1.1	28,640	0.00%
2023/04/07	0.1	530.18	2	529.64	531.00	-1.9	28,687	-0.01%
2023/04/06	1.1	527.32	1	529.00	530.00	0.1	28,691	0.00%
2023/03/31	15.4	535.59	5.3	534.40	533.00	10.1	28,682	0.04%
2023/03/30	0.2	534.00	31.3	534.96	535.00	-31.1	28,524	-0.11%
2023/03/29	34	528.00	4.1	529.24	530.00	29.9	28,807	0.10%
2023/03/28	3.8	524.79	0	0.00	525.00	3.8	29,037	0.01%
2023/03/27	0.1	532.55	0	0.00	531.00	0.1	29,101	0.00%
2023/03/24	4	536.75	7.8	537.85	539.00	-3.8	29,626	-0.01%
2023/03/23	0.4	533.86	22.5	535.97	538.00	-22.2	29,664	-0.07%
2023/03/22	0.1	528.30	30.1	528.23	533.00	-30.1	29,729	-0.10%
2023/03/21	1.1	513.09	9	515.44	517.00	-7.9	29,578	-0.03%
2023/03/20	8.1	511.40	0	514.00	512.00	8.1	29,623	0.03%
2023/03/17	0.3	514.63	21.4	515.50	518.00	-21.1	29,857	-0.07%
2023/03/16	14.7	507.23	0	507.00	505.00	14.7	29,759	0.05%
2023/03/15	1	512.01	2.1	514.52	511.00	-1.1	30,002	0.00%
2023/03/14	12	510.88	5.1	511.98	510.00	6.8	30,291	0.02%
2023/03/13	0.1	510.71	5	513.38	516.00	-5	30,423	-0.02%
2023/03/10	14.4	513.11	0	0.00	513.00	14.4	30,537	0.05%
2023/03/09	0.8	524.00	2.2	525.83	522.00	-1.4	30,832	0.00%
2023/03/08	4.2	520.98	2	521.00	521.00	2.2	31,424	0.01%
2023/03/07	2.3	520.45	9.2	525.14	524.00	-7	31,652	-0.02%
2023/03/06	0.2	522.00	1	522.00	521.00	-0.9	31,886	0.00%
2023/03/03	2.6	519.33	1	523.00	516.00	1.6	32,186	0.00%
2023/03/02	1.5	518.92	1.2	519.83	519.00	0.3	32,254	0.00%
2023/03/01	2.5	507.97	9	517.56	522.00	-6.5	32,536	-0.02%
2023/02/24	3.3	521.33	0.2	522.78	511.00	3.1	32,498	0.01%
2023/02/23	3.2	513.25	2.1	516.86	518.00	1.1	32,298	0.00%
2023/02/22	6.6	507.10	1.1	508.00	507.00	5.5	32,473	0.02%
2023/02/21	2.6	514.57	1	515.00	516.00	1.6	32,815	0.00%
2023/02/20	1.2	517.92	1.2	516.81	517.00	0	34,018	0.00%
2023/02/17	9.8	518.24	1.3	517.20	518.00	8.6	35,571	0.02%
2023/02/16	4.3	527.18	4.8	528.17	528.00	-0.5	36,136	0.00%
2023/02/15	43.7	526.77	6.3	525.82	525.00	37.4	36,969	0.10%
2023/02/14	48.6	544.97	3.8	544.19	545.00	44.7	36,474	0.12%
2023/02/13	7.4	540.94	0.1	539.71	541.00	7.2	36,980	0.02%
2023/02/10	0.2	543.00	25.6	542.43	545.00	-25.4	37,131	-0.07%
2023/02/09	8	539.62	17.3	537.95	540.00	-9.2	37,247	-0.02%
2023/02/08	1.1	537.09	21.6	536.53	540.00	-20.5	37,407	-0.05%
2023/02/07	6.5	523.59	4.2	524.94	523.00	2.4	37,484	0.01%
2023/02/06	24	528.72	15.3	529.28	526.00	8.7	37,468	0.02%
2023/02/03	0	0.00	27.3	540.40	542.00	-27.3	37,646	-0.07%
2023/02/02	1	539.00	13.1	539.13	540.00	-12.1	37,759	-0.03%
2023/02/01	9.3	524.99	8.3	525.63	530.00	1	37,711	0.00%
2023/01/31	20.9	527.25	18.4	529.28	522.00	2.5	37,910	0.01%
2023/01/30	7.7	537.26	124.9	537.99	543.00	-117.2	37,683	-0.31%	大賣/鉅額交易
2023/01/17	1	502.00	11.5	500.78	503.00	-10.5	36,883	-0.03%
2023/01/16	12.1	504.99	22.4	504.36	505.00	-10.3	37,198	-0.03%
2023/01/13	4.6	503.90	57.2	501.60	500.00	-52.5	37,224	-0.14%
2023/01/12	3.8	487.34	0.5	486.40	486.50	3.3	36,813	0.01%
2023/01/11	1	482.52	13.7	483.02	484.50	-12.6	37,236	-0.03%
2023/01/10	1.2	483.98	3.3	484.19	486.00	-2.1	37,553	-0.01%
2023/01/09	1.4	476.23	16	474.99	481.00	-14.6	37,698	-0.04%
2023/01/06	0.1	457.17	0.1	457.74	458.50	0	37,829	0.00%
2023/01/05	1.1	458.31	3.5	457.82	458.50	-2.3	38,114	-0.01%
2023/01/04	5.1	451.06	3	451.53	449.50	2.1	38,613	0.01%
2023/01/03	1.4	449.36	6.4	447.17	453.00	-5	39,888	-0.01%
2022/12/30	6.4	454.19	2	452.75	448.50	4.4	40,170	0.01%
2022/12/29	9.4	444.66	3	443.67	446.00	6.4	40,314	0.02%
2022/12/28	15.4	449.59	9.5	446.68	451.00	5.9	40,705	0.01%
2022/12/27	3.1	459.04	1	461.50	457.00	2.1	40,835	0.01%
2022/12/26	4.8	454.76	0	457.00	456.50	4.8	41,264	0.01%
2022/12/23	8.4	456.32	1	456.99	455.00	7.4	41,920	0.02%
2022/12/22	5.1	468.17	2.3	467.96	468.00	2.8	42,189	0.01%
2022/12/21	1.6	458.74	3	460.01	459.00	-1.4	42,527	0.00%
2022/12/20	7.9	461.42	2.1	459.54	457.50	5.9	42,340	0.01%
2022/12/19	5	467.86	0.1	469.00	466.50	4.9	42,359	0.01%
2022/12/16	9.6	468.78	5.6	468.12	471.00	4	42,503	0.01%
2022/12/15	0.1	479.86	5.1	478.10	480.50	-5	42,205	-0.01%
2022/12/14	6	479.83	6.2	479.74	480.50	-0.2	42,204	0.00%
2022/12/13	9.6	473.38	2.1	472.57	471.50	7.5	42,024	0.02%
2022/12/12	11.6	475.14	4.1	475.62	475.00	7.6	41,755	0.02%
2022/12/09	8	478.50	0.1	477.81	481.50	8	42,057	0.02%
2022/12/08	6.8	471.51	24.1	470.65	471.50	-17.3	42,010	-0.04%
2022/12/07	9.7	481.05	7.1	480.57	475.00	2.6	41,933	0.01%
2022/12/06	9.9	481.12	0.6	486.95	478.00	9.3	41,599	0.02%
2022/12/05	5.9	491.47	2	494.49	489.00	3.8	41,283	0.01%
2022/12/02	4.7	493.43	4.5	493.90	492.50	0.2	41,276	0.00%
2022/12/01	10.1	503.63	10.5	504.72	498.50	-0.5	41,382	0.00%
2022/11/30	5.6	483.59	2.9	488.53	490.00	2.7	40,964	0.01%
2022/11/29	18.5	474.30	9.1	474.73	487.00	9.4	40,277	0.02%
2022/11/28	23.4	486.09	13.5	483.53	480.50	9.9	40,140	0.02%
2022/11/25	16.1	496.49	11.1	496.59	498.00	5	40,144	0.01%
2022/11/24	2.2	494.17	18.2	494.42	496.00	-16	40,134	-0.04%
2022/11/23	24.6	493.10	5.2	493.93	492.00	19.4	40,081	0.05%
2022/11/22	9.1	482.04	16.9	487.59	491.00	-7.8	39,966	-0.02%
2022/11/21	16.7	484.28	6.7	485.30	482.00	10	39,560	0.03%
2022/11/18	3.5	491.61	7.3	491.87	487.00	-3.8	39,221	-0.01%
2022/11/17	9.2	480.54	2.8	479.41	485.00	6.4	38,864	0.02%
2022/11/16	28.4	488.45	26.4	488.14	487.00	2	38,432	0.01%
2022/11/15	90.6	477.62	45.4	474.35	480.00	45.2	37,352	0.12%
2022/11/14	14.3	448.08	13.1	446.88	445.00	1.2	35,699	0.00%
2022/11/11	4.4	439.60	39.8	439.35	441.50	-35.4	34,964	-0.10%
2022/11/10	9.1	408.06	2.1	409.27	407.50	7	34,084	0.02%
2022/11/09	5.6	409.25	11.2	411.02	417.00	-5.6	33,896	-0.02%
2022/11/08	1.8	397.64	18.3	397.74	399.00	-16.5	33,380	-0.05%
2022/11/07	2.2	390.19	7.1	391.38	390.00	-4.9	33,175	-0.01%
2022/11/04	16.9	381.94	4.2	380.69	382.00	12.7	32,981	0.04%
2022/11/03	13.7	386.10	11.6	384.66	384.00	2.2	32,855	0.01%
2022/11/02	2.5	391.80	1.4	393.08	395.00	1	32,546	0.00%
2022/11/01	0.5	390.38	1.3	390.05	391.50	-0.7	32,493	0.00%
2022/10/31	2.3	386.25	19.9	387.13	390.00	-17.6	32,349	-0.05%
2022/10/28	2.9	379.40	0	0.00	379.50	2.9	32,143	0.01%
2022/10/27	2.1	386.50	32.8	386.34	385.50	-30.7	31,934	-0.10%
2022/10/26	4.6	376.22	12.4	374.31	376.00	-7.8	31,837	-0.02%
2022/10/25	30	376.77	13.5	379.34	371.00	16.5	31,259	0.05%
2022/10/24	25.7	392.04	3.4	388.17	387.00	22.4	30,471	0.07%
2022/10/21	2.7	391.22	11.1	394.85	389.50	-8.4	30,258	-0.03%
2022/10/20	6.6	388.80	3	390.10	397.50	3.6	29,946	0.01%
2022/10/19	7.9	398.25	0.1	401.50	395.50	7.8	29,365	0.03%
2022/10/18	17.2	404.30	8	405.88	407.00	9.2	28,847	0.03%
2022/10/17	17	398.62	5.2	400.87	397.00	11.7	28,600	0.04%
2022/10/14	5.6	411.94	9.9	414.09	412.00	-4.3	28,282	-0.02%
2022/10/13	24.8	399.83	9.1	400.18	395.00	15.7	27,964	0.06%
2022/10/12	19.2	398.45	6.3	397.66	397.50	12.9	27,663	0.05%
2022/10/11	41.9	405.87	12.2	410.09	401.50	29.8	27,423	0.11%
2022/10/07	15.5	441.46	0.1	439.50	438.00	15.4	26,691	0.06%
2022/10/06	0.2	448.76	3.4	449.17	451.00	-3.2	26,693	-0.01%
2022/10/05	3.9	447.30	19.9	446.72	445.00	-16	26,921	-0.06%
2022/10/04	3	428.75	9.7	428.80	429.00	-6.7	26,530	-0.03%
2022/10/03	23.3	419.80	3.1	420.57	417.00	20.1	26,223	0.08%
2022/09/30	15.4	424.88	10.1	425.30	422.00	5.2	26,254	0.02%
2022/09/29	14.6	435.15	25.9	435.93	435.00	-11.2	26,253	-0.04%
2022/09/28	19.1	439.97	7.4	442.69	438.00	11.7	26,244	0.04%
2022/09/27	4.5	448.84	5	447.02	448.00	-0.5	26,506	0.00%
2022/09/26	13	446.21	6.1	447.82	446.50	6.9	26,962	0.03%
2022/09/23	18.8	457.99	0	460.00	455.00	18.8	27,451	0.07%
2022/09/22	14.7	461.38	2.1	463.94	464.50	12.6	27,727	0.05%
2022/09/21	7.3	473.02	1	470.50	471.00	6.3	27,741	0.02%
2022/09/20	0.4	472.36	9.1	476.44	476.50	-8.7	27,593	-0.03%
2022/09/19	5.2	468.35	2.2	471.71	467.00	3	27,894	0.01%
2022/09/16	9.1	470.36	1.1	470.54	472.00	7.9	28,073	0.03%
2022/09/15	9.7	478.17	4.1	479.12	476.50	5.6	28,147	0.02%
2022/09/14	14.6	480.52	40	480.60	480.00	-25.4	28,278	-0.09%
2022/09/13	20.5	494.96	125.3	492.56	493.00	-104.8	28,455	-0.37%	大賣/鉅額交易
2022/09/12	5.2	488.46	29.5	487.32	486.50	-24.3	28,749	-0.08%
2022/09/08	3.4	474.02	1.7	474.53	475.00	1.6	29,113	0.01%
2022/09/07	16.7	474.85	5	475.10	472.50	11.7	29,096	0.04%
2022/09/06	14.1	489.35	3	489.50	489.00	11.1	29,112	0.04%
2022/09/05	17.2	485.63	13.2	485.87	486.00	4	29,439	0.01%
2022/09/02	22.3	487.75	10	486.25	485.00	12.3	29,720	0.04%
2022/09/01	49	492.90	10.1	491.00	490.50	38.9	29,578	0.13%
2022/08/31	22.2	494.27	15.1	501.44	505.00	7.1	29,198	0.02%
2022/08/30	18	497.82	12	498.46	496.00	6	28,856	0.02%
2022/08/29	28.2	497.60	20	499.78	498.50	8.2	28,778	0.03%
2022/08/26	0.1	512.00	3.2	513.95	512.00	-3.1	28,629	-0.01%
2022/08/25	9.2	508.01	3.2	509.31	508.00	6	28,769	0.02%
2022/08/24	2.6	505.92	3	504.67	503.00	-0.5	29,098	0.00%
2022/08/23	19.9	503.77	9	504.00	504.00	10.9	30,061	0.04%
2022/08/22	9.9	511.65	0	0.00	510.00	9.9	30,315	0.03%
2022/08/19	0.1	521.82	1.5	519.01	519.00	-1.4	30,432	0.00%
2022/08/18	12.1	520.00	0.2	521.00	520.00	11.9	30,670	0.04%
2022/08/17	2.2	524.02	14	524.14	527.00	-11.8	30,742	-0.04%
2022/08/16	0.6	524.00	3	525.32	525.00	-2.4	30,586	-0.01%
2022/08/15	12.1	522.07	10.5	522.06	523.00	1.5	30,524	0.01%
2022/08/12	8.5	516.90	4.4	515.98	517.00	4.1	30,547	0.01%
2022/08/11	4.4	512.59	17.1	512.93	514.00	-12.7	30,704	-0.04%
2022/08/10	10.6	501.33	1.2	500.35	500.00	9.4	30,818	0.03%
2022/08/09	2.6	506.47	3.9	508.46	510.00	-1.3	30,879	0.00%
2022/08/08	3.1	513.10	2.1	511.99	512.00	1	30,879	0.00%
2022/08/05	5.3	513.13	17	511.56	516.00	-11.8	31,041	-0.04%
2022/08/04	4.5	498.04	4.5	500.44	500.00	0	31,033	0.00%
2022/08/03	3.8	495.75	12.9	495.32	501.00	-9.1	31,051	-0.03%
2022/08/02	11.3	492.49	22	489.71	492.00	-10.6	31,285	-0.03%
2022/08/01	10.1	502.43	0	0.00	504.00	10.1	31,013	0.03%
2022/07/29	0	507.57	11.8	508.95	509.00	-11.7	31,151	-0.04%
2022/07/28	4.2	505.16	5.5	506.27	501.00	-1.3	31,006	0.00%
2022/07/27	1.4	493.60	6.2	498.29	502.00	-4.8	30,718	-0.02%
2022/07/26	2.2	494.45	1.4	495.68	495.00	0.8	30,869	0.00%
2022/07/25	0	500.00	8.1	499.26	499.50	-8.1	31,179	-0.03%
2022/07/22	1.4	502.64	13.9	502.79	503.00	-12.5	31,681	-0.04%
2022/07/21	4.1	495.27	2.8	498.80	501.00	1.3	32,190	0.00%
2022/07/20	7.2	496.14	11.8	499.09	495.00	-4.6	32,415	-0.01%
2022/07/19	4.2	488.83	4	488.50	491.00	0.2	32,545	0.00%
2022/07/18	6.5	494.14	1.9	493.67	495.50	4.7	32,701	0.01%
2022/07/15	11	483.48	17.9	485.57	492.50	-6.9	32,356	-0.02%
2022/07/14	10.4	469.14	5.7	474.27	475.00	4.7	31,952	0.01%
2022/07/13	9.4	470.48	13.5	469.97	470.50	-4.1	31,697	-0.01%
2022/07/12	1.7	451.23	0.3	452.11	449.50	1.4	31,226	0.00%
2022/07/11	0.6	465.10	1.7	468.87	462.00	-1.1	31,311	0.00%
2022/07/08	7.4	466.47	8.9	465.80	467.00	-1.5	31,263	0.00%
2022/07/07	3.3	451.66	23.5	447.73	457.50	-20.2	31,229	-0.06%
2022/07/06	4.9	440.76	12.4	439.23	435.50	-7.4	30,937	-0.02%
2022/07/05	9.9	439.63	12.4	443.12	446.00	-2.5	30,873	-0.01%
2022/07/04	8.4	444.79	50.5	443.84	440.00	-42.2	30,506	-0.14%
2022/07/01	41.1	462.35	11.5	461.12	453.50	29.6	30,347	0.10%
2022/06/30	47.6	479.62	2	480.70	476.00	45.5	29,946	0.15%
2022/06/29	3.6	493.30	0.1	497.00	491.00	3.5	29,671	0.01%
2022/06/28	0.3	499.00	1.2	497.56	497.50	-0.9	29,540	0.00%
2022/06/27	2.1	498.62	10	500.31	498.50	-7.8	29,972	-0.03%
2022/06/24	1.5	487.56	20.1	487.61	486.50	-18.6	29,589	-0.06%
2022/06/23	17.7	487.59	12.2	486.60	485.50	5.5	29,563	0.02%
2022/06/22	16.7	497.52	2.5	495.89	494.50	14.2	29,273	0.05%
2022/06/21	2.1	501.07	16.6	502.46	505.00	-14.5	29,091	-0.05%
2022/06/20	17.8	497.70	12	497.74	498.00	5.8	28,969	0.02%
2022/06/17	18.8	501.22	1.1	501.09	501.00	17.7	28,737	0.06%
2022/06/16	9.4	512.76	3.1	512.12	508.00	6.3	28,369	0.02%
2022/06/15	15.6	509.84	11.2	509.66	509.00	4.4	28,692	0.02%
2022/06/14	25.6	511.51	4.3	510.09	513.00	21.3	29,113	0.07%
2022/06/13	28.4	517.01	21.5	518.00	516.00	6.9	29,231	0.02%
2022/06/10	8.9	530.81	8.1	531.01	530.00	0.8	29,915	0.00%
2022/06/09	2.4	539.20	0	0.00	541.00	2.4	30,121	0.01%
2022/06/08	2.8	543.18	0.1	542.00	544.00	2.7	30,495	0.01%
2022/06/07	2.5	534.96	1	533.00	535.00	1.5	30,939	0.00%
2022/06/06	1.4	541.64	0.2	541.98	540.00	1.2	31,482	0.00%
2022/06/02	7.4	541.85	1	543.00	540.00	6.4	32,503	0.02%
2022/06/01	4.9	550.46	2.5	552.21	549.00	2.4	33,586	0.01%
2022/05/31	1.6	542.44	7.6	551.80	560.00	-6	34,031	-0.02%
2022/05/30	1.1	538.04	8	539.81	547.00	-6.9	33,392	-0.02%
2022/05/27	0.4	525.71	16.3	525.53	530.00	-15.9	33,493	-0.05%
2022/05/26	12.7	516.41	1.2	516.04	514.00	11.6	34,140	0.03%
2022/05/25	2	523.01	4	525.75	524.00	-2	35,151	-0.01%
2022/05/24	3.6	523.02	0.3	525.60	520.00	3.3	36,006	0.01%
2022/05/23	3.3	529.15	1.3	528.52	528.00	2.1	36,242	0.01%
2022/05/20	1.3	528.02	0.1	526.00	530.00	1.2	36,525	0.00%
2022/05/19	4.3	522.69	1.6	523.14	522.00	2.7	36,544	0.01%
2022/05/18	0.7	537.67	3	538.33	538.00	-2.3	36,409	-0.01%
2022/05/17	5.9	529.55	2.6	529.45	530.00	3.3	36,201	0.01%
2022/05/16	2	521.07	55.3	521.97	520.00	-53.4	36,213	-0.15%
2022/05/13	4.7	510.15	17.2	511.91	511.00	-12.5	36,226	-0.03%
2022/05/12	44.9	513.62	6.1	512.07	505.00	38.8	36,205	0.11%
2022/05/11	6.7	520.66	6	523.83	521.00	0.7	36,111	0.00%
2022/05/10	17.1	509.43	10.4	514.36	518.00	6.6	36,236	0.02%
2022/05/09	11.2	521.46	2.2	521.08	520.00	9	36,043	0.02%
2022/05/06	7.7	529.26	1.1	528.09	528.00	6.6	36,311	0.02%
2022/05/05	2.2	541.86	2.8	542.42	542.00	-0.6	36,719	0.00%
2022/05/04	2.6	533.56	0	534.67	534.00	2.6	36,878	0.01%
2022/05/03	10.4	534.91	5	531.80	531.00	5.4	37,474	0.01%
2022/04/29	1.1	538.61	2	542.01	538.00	-0.9	37,822	0.00%
2022/04/28	9.2	528.03	5.2	526.81	531.00	4.1	38,037	0.01%
2022/04/27	30.2	528.73	17	529.65	526.00	13.1	38,056	0.03%
2022/04/26	20.3	546.66	7.2	544.68	546.00	13.1	37,799	0.03%
2022/04/25	37.8	548.11	16.4	547.04	547.00	21.5	37,929	0.06%
2022/04/22	31	558.08	3	557.67	558.00	28	38,201	0.07%
2022/04/21	2.6	569.03	2	570.97	565.00	0.6	39,298	0.00%
2022/04/20	1.6	565.64	11	568.82	570.00	-9.4	39,626	-0.02%
2022/04/19	5.8	565.36	10.7	566.02	565.00	-4.8	39,813	-0.01%
2022/04/18	13.8	562.12	10	561.01	561.00	3.8	40,089	0.01%
2022/04/15	19.6	562.59	5.4	562.34	562.00	14.2	40,464	0.04%
2022/04/14	4.8	573.40	20	574.65	573.00	-15.2	40,632	-0.04%
2022/04/13	5.6	571.90	16.2	572.68	573.00	-10.5	41,201	-0.03%
2022/04/12	21.1	558.14	1.5	562.25	557.00	19.6	41,763	0.05%
2022/04/11	58.7	561.35	5.1	561.19	558.00	53.6	42,575	0.13%
2022/04/08	17.3	567.35	6	567.50	567.00	11.3	43,114	0.03%
2022/04/07	30.7	568.96	14.1	568.31	566.00	16.6	42,975	0.04%
2022/04/06	10.3	578.30	0.3	579.46	578.00	10	42,670	0.02%
2022/04/01	7.6	586.06	0	0.00	589.00	7.6	42,608	0.02%
2022/03/31	1.2	595.20	3.1	599.82	597.00	-1.9	42,383	0.00%
2022/03/30	0.2	596.35	20.3	598.92	600.00	-20.2	42,190	-0.05%
2022/03/29	1.6	587.88	2.2	586.93	589.00	-0.5	41,780	0.00%
2022/03/28	12	582.83	0.1	584.60	584.00	12	41,696	0.03%
2022/03/25	6.5	596.53	21.7	596.61	598.00	-15.2	41,541	-0.04%
2022/03/24	3.4	588.62	13.4	588.87	591.00	-10	41,462	-0.02%
2022/03/23	10.3	588.95	4.8	588.83	590.00	5.5	41,530	0.01%
2022/03/22	3.4	581.18	1.1	582.07	583.00	2.4	41,462	0.01%
2022/03/21	6.6	586.59	4.8	586.54	586.00	1.8	41,489	0.00%
2022/03/18	6.3	579.39	3.1	580.44	581.00	3.2	41,509	0.01%
2022/03/17	14.7	578.11	17.3	579.31	582.00	-2.6	41,034	-0.01%
2022/03/16	24.1	557.46	2.1	560.06	558.00	22	40,193	0.05%
2022/03/15	50.3	559.49	3.4	558.24	558.00	46.9	39,654	0.12%
2022/03/14	12.5	574.03	16	575.38	572.00	-3.5	38,771	-0.01%
2022/03/11	24.9	578.18	5.2	577.99	575.00	19.7	38,519	0.05%
2022/03/10	44.4	587.95	10.7	586.49	587.00	33.7	38,267	0.09%
2022/03/09	57.8	571.25	5	569.60	568.00	52.8	37,892	0.14%
2022/03/08	53.7	565.45	7.7	563.74	563.00	46	37,776	0.12%
2022/03/07	61.9	577.72	23.1	577.61	576.00	38.8	36,818	0.11%
2022/03/04	40.6	595.24	35.1	595.32	595.00	5.6	36,413	0.02%
2022/03/03	7.5	602.53	1.2	602.53	602.00	6.3	35,872	0.02%
2022/03/02	14.4	601.60	1	602.00	601.00	13.4	35,752	0.04%
2022/03/01	30.8	604.35	1.9	606.57	604.00	29	35,275	0.08%
2022/02/25	88.5	604.72	3	604.00	604.00	85.5	34,503	0.25%
2022/02/24	68.2	611.87	26.1	614.95	604.00	42	33,345	0.13%
2022/02/23	11.5	624.90	3.2	624.80	625.00	8.3	32,459	0.03%
2022/02/22	14.6	626.93	1.2	627.17	627.00	13.4	32,519	0.04%
2022/02/21	6.7	632.93	3.1	633.06	632.00	3.6	32,286	0.01%
2022/02/18	4.9	637.57	0	0.00	637.00	4.9	32,218	0.02%
2022/02/17	2.5	643.09	6	644.17	645.00	-3.5	32,220	-0.01%
2022/02/16	2.2	642.53	8.2	644.04	646.00	-6.1	32,177	-0.02%
2022/02/15	8.6	634.78	6	635.50	633.00	2.6	32,021	0.01%
2022/02/14	15.5	636.93	1.3	637.38	637.00	14.2	31,963	0.04%
2022/02/11	7.1	646.85	4.2	647.28	650.00	2.9	31,766	0.01%
2022/02/10	3	639.73	8	642.73	649.00	-5	31,980	-0.02%
2022/02/09	6.2	633.04	0	0.00	633.00	6.2	31,733	0.02%
2022/02/08	11.5	635.27	1.3	640.57	628.00	10.2	31,787	0.03%
2022/02/07	5.9	635.44	1.2	635.17	635.00	4.7	31,425	0.02%
2022/01/26	17	637.29	7.4	638.61	636.00	9.6	30,649	0.03%
2022/01/25	36.2	640.07	12.2	642.61	641.00	24	30,403	0.08%
2022/01/24	7.2	645.77	9.5	647.28	653.00	-2.3	29,800	-0.01%
2022/01/21	34.4	640.80	2.6	639.83	641.00	31.7	29,444	0.11%
2022/01/20	8.2	651.08	5.5	653.36	651.00	2.7	28,894	0.01%
2022/01/19	6	654.45	11.2	655.66	654.00	-5.2	28,369	-0.02%
2022/01/18	14	669.91	4.7	667.47	662.00	9.4	28,030	0.03%
2022/01/17	16.4	684.48	19.6	684.25	683.00	-3.2	27,585	-0.01%
2022/01/14	7.3	669.62	17.6	668.42	672.00	-10.3	26,825	-0.04%
2022/01/13	48.4	658.11	14.2	658.92	661.00	34.2	25,511	0.13%
2022/01/12	3.2	655.50	20	656.71	660.00	-16.8	25,150	-0.07%
2022/01/11	1.5	642.00	5.1	648.74	651.00	-3.6	24,793	-0.01%
2022/01/10	1.2	630.00	39.4	630.05	643.00	-38.2	24,559	-0.16%
2022/01/07	12	636.53	13.1	635.41	634.00	-1.1	24,807	0.00%
2022/01/06	25.5	640.77	12.8	639.33	644.00	12.7	24,402	0.05%
2022/01/05	25.8	658.35	31.9	652.37	650.00	-6.1	23,830	-0.03%
2022/01/04	96.5	649.61	50.1	651.73	656.00	46.4	23,113	0.20%
2022/01/03	1.3	626.26	47.6	627.78	631.00	-46.3	22,096	-0.21%
2021/12/30	2.2	616.42	3.4	616.89	615.00	-1.2	21,411	-0.01%
2021/12/29	6.5	615.32	7.4	617.05	616.00	-0.9	21,625	0.00%
2021/12/28	0	0.00	28.4	613.53	615.00	-28.4	21,780	-0.13%
2021/12/27	2	605.10	23.3	608.77	606.00	-21.3	21,565	-0.10%
2021/12/24	0	0.00	3	607.32	604.00	-3	21,905	-0.01%
2021/12/23	1	603.50	8.8	605.02	606.00	-7.8	22,229	-0.04%
2021/12/22	0	599.00	1	600.00	600.00	-1	22,772	0.00%
2021/12/21	23.4	598.78	1	599.00	597.00	22.4	22,887	0.10%
2021/12/20	4.4	599.37	1.1	599.24	598.00	3.3	22,928	0.01%
2021/12/17	0.5	604.00	1.2	606.24	607.00	-0.7	22,850	0.00%
2021/12/16	1.9	602.42	5.5	603.70	605.00	-3.6	22,810	-0.02%
2021/12/15	4.4	598.16	0	601.00	600.00	4.4	23,123	0.02%
2021/12/14	13	597.99	1.2	599.00	599.00	11.8	23,438	0.05%
2021/12/13	1	601.02	2.2	606.91	601.00	-1.2	23,437	-0.01%
2021/12/10	2.4	603.25	0.1	604.17	605.00	2.3	23,532	0.01%
2021/12/09	0.9	603.78	0.2	604.00	608.00	0.7	23,598	0.00%
2021/12/08	4.3	607.29	6.1	611.81	602.00	-1.7	23,667	-0.01%
2021/12/07	20.1	599.37	0.3	607.00	607.00	19.8	23,591	0.08%
2021/12/06	7.3	600.95	1	606.01	600.00	6.2	23,593	0.03%
2021/12/03	6.2	609.50	3.1	608.00	608.00	3.1	23,830	0.01%
2021/12/02	1	609.90	43.4	610.42	615.00	-42.4	23,887	-0.18%
2021/12/01	0.3	595.35	1	600.00	600.00	-0.7	24,062	0.00%
2021/11/30	19.2	595.55	0.6	599.00	596.00	18.6	24,563	0.08%
2021/11/29	2	593.48	2.1	595.10	593.00	-0.1	23,931	0.00%
2021/11/26	31.1	595.42	0	0.00	596.00	31.1	24,042	0.13%
2021/11/25	3	602.67	1	603.04	603.00	2	24,477	0.01%
2021/11/24	16.3	604.53	10.3	610.39	603.00	6.1	24,888	0.02%
2021/11/23	1	612.01	5.3	612.57	612.00	-4.3	24,999	-0.02%
2021/11/22	0.1	617.00	2	617.00	615.00	-1.9	25,405	-0.01%
2021/11/19	1	620.00	19	619.79	618.00	-18	25,525	-0.07%
2021/11/18	2	612.50	0.3	611.00	613.00	1.8	25,347	0.01%
2021/11/17	2.1	609.98	3	611.99	610.00	-0.9	25,574	0.00%
2021/11/16	0	0.00	1.3	611.42	610.00	-1.3	26,005	0.00%
2021/11/15	0	0.00	0.4	608.00	608.00	-0.4	26,303	0.00%
2021/11/12	0.2	604.74	0.1	608.00	604.00	0.2	26,772	0.00%
2021/11/11	2.2	602.60	5.2	601.85	606.00	-3	27,033	-0.01%
2021/11/10	1	610.00	13.1	610.10	612.00	-12.1	27,047	-0.04%
2021/11/09	2.2	612.77	45.4	612.05	611.00	-43.2	27,155	-0.16%
2021/11/08	1	600.00	5.2	600.97	602.00	-4.2	26,754	-0.02%
2021/11/05	1.2	599.17	21.6	597.69	600.00	-20.4	26,758	-0.08%
2021/11/04	38.5	586.94	1.1	587.08	587.00	37.4	26,490	0.14%
2021/11/03	0	0.00	0.3	593.33	592.00	-0.3	26,481	0.00%
2021/11/02	2	593.00	0	0.00	592.00	2	26,538	0.01%
2021/11/01	1.1	591.00	2.1	590.48	590.00	-1.1	26,537	0.00%
2021/10/29	18.4	591.76	2.3	590.18	590.00	16.1	26,607	0.06%
2021/10/28	0.2	593.09	0.1	596.00	595.00	0.2	26,557	0.00%
2021/10/27	2	595.00	1.1	595.05	599.00	0.9	26,672	0.00%
2021/10/26	3	598.32	7.3	598.62	599.00	-4.3	26,739	-0.02%
2021/10/25	6.3	593.08	10.3	593.69	593.00	-4.1	26,792	-0.02%
2021/10/22	0	0.00	8.1	600.19	600.00	-8.1	27,115	-0.03%
2021/10/21	2.5	598.80	11.3	599.48	596.00	-8.8	27,178	-0.03%
2021/10/20	0.5	598.00	12.6	601.59	598.00	-12.1	27,268	-0.04%
2021/10/19	1.4	597.57	10.4	598.80	600.00	-9	27,250	-0.03%
2021/10/18	5.3	594.87	7.5	599.06	590.00	-2.2	27,394	-0.01%
2021/10/15	5.1	597.47	31.8	596.47	600.00	-26.7	27,505	-0.10%
2021/10/14	3.1	576.61	2.6	575.00	573.00	0.5	26,875	0.00%
2021/10/13	2.4	571.60	1	571.01	571.00	1.4	27,320	0.01%
2021/10/12	9.7	565.88	1	574.00	575.00	8.7	27,970	0.03%
2021/10/08	3.3	578.34	1	574.00	575.00	2.3	27,894	0.01%
2021/10/07	3.3	576.14	1	579.97	580.00	2.3	28,229	0.01%
2021/10/06	19.7	568.93	1	571.00	571.00	18.7	28,639	0.07%
2021/10/05	7.2	565.93	0.7	571.15	572.00	6.5	28,619	0.02%
2021/10/04	13.1	571.03	2.1	571.05	572.00	11.1	28,539	0.04%
2021/10/01	10.6	572.23	11.3	572.99	574.00	-0.7	28,542	0.00%
2021/09/30	5.9	578.05	2	577.00	580.00	3.9	28,214	0.01%
2021/09/29	23.7	579.56	23	579.09	580.00	0.7	27,922	0.00%
2021/09/28	1.3	595.00	0.1	596.00	594.00	1.3	27,582	0.00%
2021/09/27	3.6	594.83	2	600.50	602.00	1.6	27,608	0.01%
2021/09/24	0.3	593.38	11	594.55	598.00	-10.8	27,588	-0.04%
2021/09/23	18.4	590.84	0	0.00	588.00	18.4	27,724	0.07%
2021/09/22	36.1	586.71	4	586.75	586.00	32.1	27,840	0.12%
2021/09/17	2.2	603.35	0.1	609.00	600.00	2.2	27,413	0.01%
2021/09/16	10.2	600.09	2	601.99	600.00	8.2	27,048	0.03%
2021/09/15	20.1	608.50	1	608.00	607.00	19.1	26,949	0.07%
2021/09/14	0.2	614.99	0	0.00	613.00	0.2	27,131	0.00%
2021/09/13	11.8	616.01	2.9	617.52	615.00	8.9	27,354	0.03%
2021/09/10	4	620.00	3.6	620.29	622.00	0.4	27,838	0.00%
2021/09/09	4	614.73	11.3	617.29	619.00	-7.3	28,111	-0.03%
2021/09/08	12.2	617.80	9	619.14	619.00	3.3	28,180	0.01%
2021/09/07	8.3	626.24	7.6	629.53	623.00	0.6	27,980	0.00%
2021/09/06	9.6	628.91	22.9	629.78	631.00	-13.4	27,971	-0.05%
2021/09/03	4.7	616.63	41.5	617.02	620.00	-36.7	27,449	-0.13%
2021/09/02	5	610.00	12.4	611.48	607.00	-7.4	27,066	-0.03%
2021/09/01	9.3	610.17	11.5	611.35	613.00	-2.2	26,999	-0.01%
2021/08/31	7	607.56	29.5	605.85	614.00	-22.5	26,721	-0.08%
2021/08/30	1	599.00	31.2	602.02	605.00	-30.2	26,128	-0.12%
2021/08/27	3	595.35	17.5	597.68	599.00	-14.5	25,782	-0.06%
2021/08/26	7	596.42	10.4	595.95	594.00	-3.3	25,682	-0.01%
2021/08/25	11.3	578.09	12	582.08	585.00	-0.7	25,316	0.00%
2021/08/24	3	573.20	6.2	573.34	572.00	-3.2	25,155	-0.01%
2021/08/23	7.2	568.03	2.3	568.11	566.00	4.9	25,251	0.02%
2021/08/20	6.4	558.14	2.2	559.56	552.00	4.2	25,175	0.02%
2021/08/19	21.1	563.00	6.1	564.98	559.00	15	25,451	0.06%
2021/08/18	17.9	570.12	1.2	571.98	574.00	16.7	25,116	0.07%
2021/08/17	1.3	579.29	6.3	580.67	580.00	-5	24,938	-0.02%
2021/08/16	0.3	580.68	17	580.55	584.00	-16.8	24,674	-0.07%
2021/08/13	14.3	579.52	13.4	580.25	581.00	0.9	24,808	0.00%
2021/08/12	1	585.00	23	585.26	586.00	-22	24,928	-0.09%
2021/08/11	0.3	587.22	1.5	588.96	590.00	-1.2	25,152	0.00%
2021/08/10	0.2	590.00	2.2	593.27	591.00	-2	25,546	-0.01%
2021/08/09	0	586.12	1.8	589.89	595.00	-1.8	26,196	-0.01%
2021/08/06	0.6	590.27	0.5	591.00	591.00	0.2	26,530	0.00%
2021/08/05	1.3	595.64	3.5	596.54	596.00	-2.1	27,414	-0.01%
2021/08/04	1.1	595.92	4.2	596.85	596.00	-3.1	29,354	-0.01%
2021/08/03	0	590.00	25.5	592.81	594.00	-25.5	30,002	-0.08%
2021/08/02	0.1	582.38	3.1	587.21	590.00	-3	29,962	-0.01%
2021/07/30	3.2	579.75	0.7	581.59	580.00	2.5	30,038	0.01%
2021/07/29	1.2	578.21	2.1	578.56	583.00	-0.9	30,233	0.00%
2021/07/28	16.8	574.51	10	575.70	579.00	6.8	30,333	0.02%
2021/07/27	6.2	580.40	6.1	582.98	580.00	0.1	30,401	0.00%
2021/07/26	12.7	581.51	0.4	587.42	580.00	12.3	30,799	0.04%
2021/07/23	2.2	586.57	0	586.00	585.00	2.2	30,969	0.01%
2021/07/22	0.5	590.97	10.7	592.43	591.00	-10.2	31,114	-0.03%
2021/07/21	5.3	583.62	3.2	583.63	585.00	2.1	31,118	0.01%
2021/07/20	11	581.15	0	0.00	581.00	11	31,202	0.04%
2021/07/19	38.4	580.74	11.1	580.93	582.00	27.3	31,407	0.09%
2021/07/16	57.1	590.30	3.9	591.33	589.00	53.2	31,294	0.17%
2021/07/15	22.6	610.60	10.7	611.49	614.00	11.9	30,968	0.04%
2021/07/14	5.2	611.97	12.5	612.72	613.00	-7.2	31,179	-0.02%
2021/07/13	3.9	603.31	35.2	603.37	607.00	-31.3	30,943	-0.10%
2021/07/12	2.1	594.47	10.6	593.18	593.00	-8.5	30,876	-0.03%
2021/07/09	12.6	582.08	1	583.10	584.00	11.6	30,911	0.04%
2021/07/08	15.4	589.67	0.3	590.00	588.00	15.1	30,928	0.05%
2021/07/07	11.2	590.20	5	591.60	594.00	6.2	31,008	0.02%
2021/07/06	9.4	593.47	13.3	593.16	592.00	-4	31,101	-0.01%
2021/07/05	12.2	592.04	5.3	594.11	591.00	7	31,340	0.02%
2021/07/02	6	589.17	3.5	589.38	588.00	2.5	31,258	0.01%
2021/07/01	0.2	592.61	0.1	592.00	593.00	0.1	31,362	0.00%
2021/06/30	6	596.17	4.9	597.88	595.00	1.1	31,667	0.00%
2021/06/29	2	593.00	46.2	594.14	595.00	-44.2	31,970	-0.14%
2021/06/28	9.2	586.91	5.4	586.08	590.00	3.7	32,137	0.01%
2021/06/25	7.1	593.99	13.4	593.31	591.00	-6.3	32,438	-0.02%
2021/06/24	0.1	592.05	10.1	592.00	590.00	-10	32,754	-0.03%
2021/06/23	41.2	590.93	6.5	592.26	595.00	34.8	33,092	0.11%
2021/06/22	19.8	581.96	1	585.84	578.00	18.9	33,647	0.06%
2021/06/21	54.6	585.42	9.3	588.46	583.00	45.4	34,968	0.13%
2021/06/18	7	604.00	3	602.34	603.00	4	34,720	0.01%
2021/06/17	2.4	601.37	4.1	600.26	606.00	-1.6	34,743	0.00%
2021/06/16	6.1	606.50	3.5	606.52	605.00	2.5	35,540	0.01%
2021/06/15	7.2	607.94	40	606.40	609.00	-32.8	35,598	-0.09%
2021/06/11	0.2	600.32	7.4	602.43	602.00	-7.2	35,823	-0.02%
2021/06/10	1.6	590.10	42.9	595.64	599.00	-41.3	36,035	-0.11%
2021/06/09	23.4	583.97	0	0.00	586.00	23.4	36,016	0.07%
2021/06/08	2.2	591.01	0	0.00	589.00	2.2	36,234	0.01%
2021/06/07	8.2	590.27	1.5	590.97	592.00	6.7	36,918	0.02%
2021/06/04	3.6	591.84	1	593.00	595.00	2.6	37,301	0.01%
2021/06/03	0	597.00	8.8	599.50	596.00	-8.8	38,183	-0.02%
2021/06/02	0.1	594.69	1.7	595.92	595.00	-1.5	38,551	0.00%
2021/06/01	5.1	595.99	2.1	595.97	598.00	3	39,517	0.01%
2021/05/31	3.6	594.59	18.1	595.37	597.00	-14.6	40,346	-0.04%
2021/05/28	16.1	588.12	5.9	588.74	590.00	10.2	40,639	0.03%
2021/05/27	13.5	576.02	1.3	575.23	582.00	12.2	41,053	0.03%
2021/05/26	1.5	586.23	9	584.44	585.00	-7.6	41,879	-0.02%
2021/05/25	3.1	580.04	11	577.31	583.00	-7.9	42,287	-0.02%
2021/05/24	12.6	568.70	3	569.67	568.00	9.5	42,837	0.02%
2021/05/21	3.2	570.92	16.2	572.90	573.00	-13	43,410	-0.03%
2021/05/20	3.3	564.96	9	561.89	567.00	-5.7	43,561	-0.01%
2021/05/19	1.4	566.50	1	569.00	567.00	0.4	43,903	0.00%
2021/05/18	6.4	562.96	12	565.00	572.00	-5.6	44,304	-0.01%
2021/05/17	10.5	546.19	30.4	548.45	549.00	-20	45,369	-0.04%
2021/05/14	30.1	557.61	14.6	555.17	557.00	15.6	45,319	0.03%
2021/05/13	33.7	553.39	49.1	548.59	547.00	-15.4	45,467	-0.03%
2021/05/12	46.2	553.32	82.5	549.88	560.00	-36.3	45,166	-0.08%
2021/05/11	43.3	574.49	11.1	573.62	571.00	32.1	44,280	0.07%
2021/05/10	4.1	590.32	2.1	591.05	589.00	2	44,416	0.00%
2021/05/07	5.1	597.80	14.3	597.65	599.00	-9.1	45,584	-0.02%
2021/05/06	17.3	582.83	1.2	583.92	587.00	16.1	46,722	0.03%
2021/05/05	18.1	586.56	4.7	587.73	585.00	13.3	47,208	0.03%
2021/05/04	25.7	583.92	1.5	590.94	591.00	24.2	48,387	0.05%
2021/05/03	28.1	591.68	23.9	590.56	588.00	4.1	49,264	0.01%
2021/04/29	22.3	604.85	5.2	606.34	600.00	17.2	50,651	0.03%
2021/04/28	18.7	602.23	5.7	601.80	602.00	13	51,603	0.03%
2021/04/27	1.6	607.11	3.8	608.64	610.00	-2.2	52,569	0.00%
2021/04/26	26.4	607.69	18	607.11	610.00	8.4	52,974	0.02%
2021/04/23	1.2	592.75	16.4	598.54	602.00	-15.3	53,221	-0.03%
2021/04/22	7.1	594.17	11.5	594.01	591.00	-4.4	54,289	-0.01%
2021/04/21	33.8	594.90	4.2	595.79	592.00	29.6	54,977	0.05%
2021/04/20	8.8	598.74	2.5	599.65	602.00	6.3	55,381	0.01%
2021/04/19	10.2	602.91	5.3	603.79	603.00	4.9	55,639	0.01%
2021/04/16	43.2	607.74	4.9	606.39	610.00	38.3	56,050	0.07%
2021/04/15	5.2	612.58	12.5	615.83	619.00	-7.2	56,233	-0.01%
2021/04/14	18.7	602.84	18.6	609.33	612.00	0.1	56,528	0.00%
2021/04/13	5.1	607.98	4.8	610.74	605.00	0.3	56,911	0.00%
2021/04/12	5.4	606.16	12.4	608.33	605.00	-7	57,051	-0.01%
2021/04/09	0.5	610.06	11.6	610.95	610.00	-11.2	57,321	-0.02%
2021/04/08	3.5	606.37	7.3	608.72	613.00	-3.8	57,365	-0.01%
2021/04/07	1.9	609.82	4.4	610.00	610.00	-2.6	57,737	0.00%
2021/04/06	4	610.93	21.4	612.58	610.00	-17.4	57,660	-0.03%
2021/04/01	3.4	596.96	69.4	597.28	602.00	-66	57,368	-0.12%
2021/03/31	17.9	589.84	5.3	589.82	587.00	12.6	56,856	0.02%
2021/03/30	2.8	594.81	8.2	596.87	597.00	-5.4	56,461	-0.01%
2021/03/29	5.6	599.00	12	599.25	599.00	-6.4	56,211	-0.01%
2021/03/26	7.4	586.02	14.5	586.50	590.00	-7.1	55,953	-0.01%
2021/03/25	40.8	572.71	13.6	574.18	575.00	27.2	55,920	0.05%
2021/03/24	50.9	577.22	5.5	577.89	576.00	45.4	55,457	0.08%
2021/03/23	11.6	595.85	21.4	597.62	594.00	-9.7	54,309	-0.02%
2021/03/22	20.9	588.78	28.7	592.61	593.00	-7.8	54,686	-0.01%
2021/03/19	38.6	593.66	7	593.68	591.00	31.6	54,782	0.06%
2021/03/18	7.4	606.57	29.6	606.32	602.00	-22.2	54,107	-0.04%
2021/03/17	52.6	607.85	8.5	608.24	604.00	44.1	54,378	0.08%
2021/03/16	5.5	610.72	10.4	611.36	613.00	-4.9	54,428	-0.01%
2021/03/15	5.2	610.45	7.9	612.40	611.00	-2.6	54,533	0.00%
2021/03/12	16.9	614.35	7	613.87	614.00	9.8	54,756	0.02%
2021/03/11	10	604.49	59.6	606.15	609.00	-49.7	54,940	-0.09%
2021/03/10	11.1	597.45	4	595.00	597.00	7.1	54,886	0.01%
2021/03/09	72.5	590.83	13.6	590.14	595.00	58.9	54,812	0.11%
2021/03/08	18.1	603.19	4.1	604.71	598.00	14.1	54,509	0.03%
2021/03/05	37.9	593.30	69.6	593.23	601.00	-31.7	54,407	-0.06%
2021/03/04	63.3	605.66	10.3	603.86	601.00	53	55,072	0.10%
2021/03/03	12.6	611.17	27.3	611.56	622.00	-14.6	54,495	-0.03%
2021/03/02	15.9	616.44	35	616.15	609.00	-19.1	54,173	-0.04%
2021/02/26	71.4	612.42	4.7	615.32	606.00	66.7	53,964	0.12%
2021/02/25	6.7	633.32	15.5	632.48	635.00	-8.8	52,692	-0.02%
2021/02/24	27.4	630.52	18.3	629.11	625.00	9.1	52,607	0.02%
2021/02/23	22.3	639.49	19.4	638.41	641.00	2.9	52,044	0.01%
2021/02/22	20.8	655.67	13.4	657.71	650.00	7.5	51,947	0.01%
2021/02/19	23.1	651.67	12.2	653.19	652.00	10.9	52,176	0.02%
2021/02/18	13.1	660.09	27.9	660.06	660.00	-14.9	52,545	-0.03%
2021/02/17	58	663.63	25	663.05	663.00	33	53,026	0.06%
2021/02/05	16.4	634.97	19.2	635.20	632.00	-2.8	51,751	-0.01%
2021/02/04	16.5	624.87	13.1	626.88	627.00	3.4	51,532	0.01%
2021/02/03	37.8	636.11	25.8	634.99	630.00	12	51,372	0.02%
2021/02/02	30.9	629.71	51.1	631.42	632.00	-20.1	51,141	-0.04%
2021/02/01	27.1	598.59	39.5	596.50	611.00	-12.4	50,489	-0.02%
2021/01/29	42	602.48	13.8	606.43	591.00	28.2	49,869	0.06%
2021/01/28	58.4	602.19	45.2	601.28	601.00	13.2	48,943	0.03%
2021/01/27	35.1	617.79	56.8	618.06	615.00	-21.7	47,962	-0.05%
2021/01/26	78.1	625.14	119.5	622.09	617.00	-41.4	47,470	-0.09%	大賣/
2021/01/25	73.4	633.68	62.6	633.67	633.00	10.8	46,362	0.02%
2021/01/22	88	657.04	28.6	654.52	649.00	59.4	45,606	0.13%
2021/01/21	38.6	665.14	37.3	668.36	673.00	1.3	44,212	0.00%
2021/01/20	33.5	642.39	8.3	643.75	647.00	25.2	43,140	0.06%
2021/01/19	7.9	621.86	18.4	619.69	627.00	-10.4	42,109	-0.02%
2021/01/18	32.1	603.13	20.6	601.07	607.00	11.5	41,518	0.03%
2021/01/15	40.1	612.83	33.7	613.46	601.00	6.5	41,069	0.02%
2021/01/14	69.5	592.24	6	592.83	592.00	63.5	39,930	0.16%
2021/01/13	27.6	598.55	6.1	601.06	605.00	21.4	39,145	0.05%
2021/01/12	32.2	589.23	8.4	588.42	591.00	23.9	38,521	0.06%
2021/01/11	17.9	576.51	15.2	578.36	584.00	2.7	38,259	0.01%
2021/01/08	30.8	576.60	12.1	577.67	580.00	18.7	38,224	0.05%
2021/01/07	30.6	560.86	7.1	560.42	565.00	23.5	38,028	0.06%
2021/01/06	19.7	548.85	12.3	550.35	549.00	7.4	37,855	0.02%
2021/01/05	5.7	537.81	9	538.11	542.00	-3.3	37,732	-0.01%
2021/01/04	9.4	534.77	4.6	535.96	536.00	4.8	38,236	0.01%
2020/12/31	8	525.43	6	526.83	530.00	2	38,602	0.01%
2020/12/30	4	521.00	28	520.57	525.00	-24	38,818	-0.06%
2020/12/29	2.6	514.96	3.1	515.63	515.00	-0.5	38,642	0.00%
2020/12/28	1.2	513.72	3.2	514.66	515.00	-2	38,859	-0.01%
2020/12/25	7	513.00	0	513.00	511.00	7	38,996	0.02%
2020/12/24	0.1	511.44	1.1	509.20	510.00	-1	39,326	0.00%
2020/12/23	4.9	508.78	3.3	509.33	509.00	1.6	39,646	0.00%
2020/12/22	8.2	511.61	6	510.50	509.00	2.2	39,989	0.01%
2020/12/21	0.1	513.07	2.4	510.79	516.00	-2.3	40,943	-0.01%
2020/12/18	4.3	508.60	3.5	509.43	510.00	0.8	41,123	0.00%
2020/12/17	10	511.52	1.3	509.81	508.00	8.7	41,059	0.02%
2020/12/16	4.1	512.03	7	512.71	512.00	-2.9	41,077	-0.01%
2020/12/15	16.2	505.75	2	507.51	504.00	14.2	41,083	0.03%
2020/12/14	18.7	509.59	1	509.08	508.00	17.7	41,120	0.04%
2020/12/11	20.3	510.55	6	510.50	516.00	14.3	41,686	0.03%
2020/12/10	16.1	512.83	4.8	513.40	512.00	11.3	41,575	0.03%
2020/12/09	15.5	521.27	1.1	522.32	520.00	14.4	41,518	0.03%
2020/12/08	16.4	515.29	14.3	520.32	524.00	2.1	41,368	0.01%
2020/12/07	17.2	509.23	14.4	510.17	514.00	2.8	41,273	0.01%
2020/12/04	3.2	501.06	27.9	501.53	503.00	-24.6	41,210	-0.06%
2020/12/03	7.3	497.23	13.2	498.04	497.00	-5.9	40,753	-0.01%
2020/12/02	2.4	497.24	16.3	498.01	499.00	-13.9	40,690	-0.03%
2020/12/01	1.6	487.34	3.8	488.01	490.00	-2.1	40,613	-0.01%
2020/11/30	33.9	486.77	0	0.00	480.50	33.9	40,578	0.08%
2020/11/27	5.1	487.72	5	489.00	489.00	0.1	39,162	0.00%
2020/11/26	11	489.19	3.4	489.88	489.00	7.6	39,236	0.02%
2020/11/25	31.2	490.21	9	493.27	487.00	22.2	40,109	0.06%
2020/11/24	12.9	494.54	14.1	497.04	492.00	-1.2	40,365	0.00%
2020/11/23	5.2	495.48	11.5	496.07	496.50	-6.3	40,657	-0.02%
2020/11/20	16.2	488.12	4.2	487.86	488.00	12	40,675	0.03%
2020/11/19	20.6	492.95	13	491.12	490.00	7.6	40,736	0.02%
2020/11/18	15.5	492.27	10.3	492.48	497.00	5.3	40,806	0.01%
2020/11/17	32.6	493.43	29.1	494.32	485.50	3.4	40,662	0.01%
2020/11/16	7.6	475.82	56.8	477.35	484.00	-49.2	40,705	-0.12%
2020/11/13	4	459.25	11.1	460.12	462.00	-7.1	39,864	-0.02%
2020/11/12	4.1	462.19	25.1	461.00	458.00	-21	40,040	-0.05%
2020/11/11	3.3	452.81	6.3	455.93	457.00	-3.1	39,939	-0.01%
2020/11/10	9.1	451.73	3.5	451.59	451.00	5.6	39,717	0.01%
2020/11/09	6.4	458.34	17	457.97	458.50	-10.6	39,875	-0.03%
2020/11/06	0	453.00	11	451.68	452.50	-11	40,088	-0.03%
2020/11/05	3.1	448.98	4.1	449.41	451.00	-1.1	40,159	0.00%
2020/11/04	7.6	447.45	19.2	446.45	450.00	-11.6	40,178	-0.03%
2020/11/03	4.3	439.76	2	441.25	441.00	2.3	40,162	0.01%
2020/11/02	10.9	430.57	1	429.50	435.50	9.9	40,339	0.02%
2020/10/30	22.5	435.05	5	433.90	432.00	17.5	40,567	0.04%
2020/10/29	45	437.30	5.1	437.63	437.00	39.8	40,460	0.10%
2020/10/28	8.5	445.20	6	444.83	444.00	2.5	41,043	0.01%
2020/10/27	12.8	447.17	0	449.00	447.00	12.8	41,462	0.03%
2020/10/26	9.3	450.80	0	0.00	450.00	9.3	42,280	0.02%
2020/10/23	7	452.50	1	452.50	452.00	6	43,453	0.01%
2020/10/22	0	0.00	5	450.40	455.00	-5	45,906	-0.01%
2020/10/21	4	453.63	3	453.83	453.00	1	47,165	0.00%
2020/10/20	2.2	455.84	1	456.00	451.00	1.2	48,141	0.00%
2020/10/19	6	455.33	9	454.83	457.50	-3	48,474	-0.01%
2020/10/16	18.3	450.23	5	449.90	449.00	13.3	48,628	0.03%
2020/10/15	5	453.20	2.1	453.19	453.00	2.9	48,917	0.01%
2020/10/14	5.1	458.11	5	459.60	459.00	0.1	48,833	0.00%
2020/10/13	1.1	460.14	24	461.19	462.00	-22.9	49,248	-0.05%
2020/10/12	5.2	458.83	14	459.71	460.00	-8.8	49,622	-0.02%
2020/10/08	6.1	451.10	22	451.32	453.00	-16	49,767	-0.03%
2020/10/07	1	435.36	26	442.35	443.00	-25	49,781	-0.05%
2020/10/06	3.1	438.36	14	439.25	439.50	-10.9	49,865	-0.02%
2020/10/05	4	432.50	8	436.00	432.50	-4	50,282	-0.01%
2020/09/30	2.2	433.31	6	433.08	433.00	-3.8	50,324	-0.01%
2020/09/29	10.3	431.71	5	431.40	431.00	5.3	50,380	0.01%
2020/09/28	6.1	428.29	15	427.87	431.50	-9	50,826	-0.02%
2020/09/25	19.4	425.42	2	425.50	424.00	17.4	51,210	0.03%
2020/09/24	58.6	424.86	6	426.50	423.00	52.6	51,452	0.10%
2020/09/23	17.1	434.51	9	433.57	433.50	8	50,700	0.02%
2020/09/22	26	438.27	4	439.50	437.00	22	50,432	0.04%
2020/09/21	13.3	441.76	3.2	446.18	440.00	10	50,647	0.02%
2020/09/18	24.3	445.43	3	447.17	444.00	21.3	50,933	0.04%
2020/09/17	25.2	450.91	12.1	448.35	448.50	13.1	50,962	0.03%
2020/09/16	8.1	458.87	72	458.94	458.00	-64	50,951	-0.13%
2020/09/15	18.1	443.64	30	444.35	445.00	-12	50,504	-0.02%
2020/09/14	8	440.81	23.1	439.79	441.00	-15.1	50,656	-0.03%
2020/09/11	1	433.00	11	434.00	436.50	-10	50,490	-0.02%
2020/09/10	1	433.50	18	433.61	435.00	-17	50,494	-0.03%
2020/09/09	17	424.56	6	425.08	427.00	11	50,519	0.02%
2020/09/08	3.2	430.28	1	428.00	431.00	2.2	50,694	0.00%
2020/09/07	19.1	427.34	10	427.95	426.00	9.1	51,064	0.02%
2020/09/04	26.1	428.66	3	430.00	429.00	23.1	51,367	0.04%
2020/09/03	2	435.01	10	436.80	436.00	-8	51,266	-0.02%
2020/09/02	5.3	435.35	4.1	436.46	433.00	1.3	51,290	0.00%
2020/09/01	5.1	429.27	8	431.88	435.00	-3	51,547	-0.01%
2020/08/31	29.3	431.38	9	434.61	426.50	20.3	51,639	0.04%
2020/08/28	38.8	435.73	6	436.08	435.00	32.8	51,059	0.06%
2020/08/27	5.1	449.55	24	448.56	444.00	-18.9	51,199	-0.04%
2020/08/26	9	436.33	17.1	439.74	442.00	-8.1	50,729	-0.02%
2020/08/25	3.1	434.19	21	434.79	434.50	-18	50,673	-0.04%
2020/08/24	6	428.42	10	431.25	428.00	-4	51,403	-0.01%
2020/08/21	9	424.28	5	423.80	424.50	4	51,070	0.01%
2020/08/20	45.4	416.48	31.1	414.48	415.00	14.3	50,767	0.03%
2020/08/19	21.1	429.50	9	431.50	427.50	12.1	50,082	0.02%
2020/08/18	15.1	435.68	23	435.41	433.00	-7.9	50,005	-0.02%
2020/08/17	2.1	428.41	13	433.12	435.00	-11	49,980	-0.02%
2020/08/14	1.1	423.91	6	424.08	427.00	-4.9	49,928	-0.01%
2020/08/13	3	428.01	18	428.14	429.00	-15	50,082	-0.03%
2020/08/12	15.2	421.47	9	421.94	419.00	6.2	50,197	0.01%
2020/08/11	10.1	431.69	14	432.39	429.00	-3.9	50,744	-0.01%
2020/08/10	11.1	435.56	35.1	431.97	435.50	-24	50,878	-0.05%
2020/08/07	243.3	433.32	17	431.82	433.00	226.3	50,848	0.45%	大買/鉅額交易
2020/08/06	5.2	435.03	16	434.91	435.00	-10.8	50,674	-0.02%
2020/08/05	11.1	429.19	4	428.38	429.00	7.1	50,858	0.01%
2020/08/04	5	421.00	9	424.33	425.50	-4	50,551	-0.01%
2020/08/03	26.1	418.50	6	415.67	416.00	20.1	50,403	0.04%
2020/07/31	24	427.79	22	428.25	425.50	2	49,593	0.00%
2020/07/30	26.1	433.70	17.1	434.15	434.00	9	49,333	0.02%
2020/07/29	130.2	424.71	141.1	425.71	422.00	-11	48,572	-0.02%	大買/大賣/
2020/07/28	273.6	447.77	193.5	449.54	435.00	80.1	48,340	0.17%	大買/大賣/
2020/07/27	27.1	423.37	69	422.12	424.50	-42	46,492	-0.09%
2020/07/24	10.1	390.07	26	387.31	386.00	-15.9	45,576	-0.03%
2020/07/23	10	381.35	2.1	381.81	381.50	7.9	44,756	0.02%
2020/07/22	15.2	382.28	0.1	385.00	384.00	15.1	44,645	0.03%
2020/07/21	11.2	379.67	46.2	382.86	383.00	-35	44,350	-0.08%
2020/07/20	25	366.54	5	365.70	366.00	20	43,940	0.05%
2020/07/17	18.1	365.93	13	364.31	367.00	5.1	43,931	0.01%
2020/07/16	16	356.13	13	357.35	357.50	3	43,861	0.01%
2020/07/15	19.5	366.37	9	363.72	363.00	10.5	43,415	0.02%
2020/07/14	29	357.02	79	357.94	363.50	-50	44,130	-0.11%
2020/07/13	13.1	352.21	17	352.00	354.50	-3.9	43,900	-0.01%
2020/07/10	2.3	347.63	31	349.06	348.50	-28.7	44,021	-0.07%
2020/07/09	5	344.80	11	345.18	345.00	-6	43,822	-0.01%
2020/07/08	3	340.83	21.1	340.31	341.00	-18	43,601	-0.04%
2020/07/07	12.1	342.65	23	340.33	338.50	-10.9	43,544	-0.03%
2020/07/06	2.1	333.65	19	335.16	338.00	-17	43,022	-0.04%
2020/07/03	8	329.12	28.2	328.63	329.50	-20.2	42,699	-0.05%
2020/07/02	1.1	318.86	16.1	320.79	322.00	-15	42,624	-0.04%
2020/07/01	0	0.00	1	316.00	317.50	-1	42,988	0.00%
2020/06/30	7.1	311.88	2	312.00	313.00	5.1	43,237	0.01%
2020/06/29	30	312.23	8	312.69	312.00	22	43,234	0.05%
2020/06/24	12.5	317.62	17	319.47	317.50	-4.5	43,110	-0.01%
2020/06/23	6	313.59	2	314.75	315.00	4	43,353	0.01%
2020/06/22	31	313.97	1	313.00	312.00	30	43,544	0.07%
2020/06/19	8	312.81	0	0.00	314.50	8	44,245	0.02%
2020/06/18	3.3	313.20	1	315.00	314.50	2.3	44,808	0.01%
2020/06/17	11	314.05	1	314.50	315.00	10	45,596	0.02%
2020/06/16	3	314.83	7	315.57	315.00	-4	47,647	-0.01%
2020/06/15	37	312.00	0	0.00	309.50	37	49,714	0.07%
2020/06/12	10.2	314.88	13	315.15	316.00	-2.8	50,819	-0.01%
2020/06/11	6.1	319.02	10	321.30	320.50	-3.9	52,072	-0.01%
2020/06/10	5.1	321.31	15	321.60	322.50	-10	52,966	-0.02%
2020/06/09	11	316.05	5	316.90	319.00	6	54,797	0.01%
2020/06/08	8.1	316.65	12	316.21	318.00	-3.9	56,080	-0.01%
2020/06/05	4	309.75	11	310.18	311.50	-7	56,277	-0.01%
2020/06/04	9	304.83	33.1	305.31	306.00	-24.1	56,760	-0.04%
2020/06/03	1.2	299.77	22.3	300.06	301.00	-21.1	57,448	-0.04%
2020/06/02	2	296.25	5	296.60	296.50	-3	57,219	-0.01%
2020/06/01	1.1	296.00	7	295.64	295.50	-5.9	57,437	-0.01%
2020/05/29	21.2	291.03	0	0.00	292.00	21.2	57,556	0.04%
2020/05/28	6	296.83	2.1	298.41	294.00	4	57,055	0.01%
2020/05/27	5	296.60	3	296.83	296.50	2	57,910	0.00%
2020/05/26	4	295.38	30	296.72	295.50	-26	58,540	-0.04%
2020/05/25	4	290.25	1	292.00	292.00	3	58,984	0.01%
2020/05/22	15	291.97	1	291.50	292.00	14	59,140	0.02%
2020/05/21	2	296.25	18.1	297.20	297.50	-16.1	59,165	-0.03%
2020/05/20	2	292.28	33.1	292.23	294.00	-31	59,029	-0.05%
2020/05/19	13.1	292.77	5	293.00	291.50	8.1	58,934	0.01%
2020/05/18	43	291.06	6.1	290.95	290.00	36.9	58,727	0.06%
2020/05/15	7.1	297.30	10	297.05	298.00	-3	58,342	-0.01%
2020/05/14	18	293.36	0	0.00	293.00	18	57,899	0.03%
2020/05/13	22	294.09	3.1	295.39	297.00	18.9	57,612	0.03%
2020/05/12	24	296.31	2	296.00	295.00	22	57,555	0.04%
2020/05/11	2	300.01	6	300.58	301.00	-4	57,315	-0.01%
2020/05/08	12	298.29	9	298.28	297.50	3	57,295	0.01%
2020/05/07	5	295.90	3	297.50	297.50	2	57,269	0.00%
2020/05/06	17	293.41	2	295.50	296.00	15	57,288	0.03%
2020/05/05	6	296.34	3	296.33	295.50	3	57,205	0.01%
2020/05/04	64.1	295.57	4	295.88	295.00	60.1	57,424	0.10%
2020/04/30	1	303.50	21.1	303.77	304.50	-20.1	57,096	-0.04%
2020/04/29	6.5	299.77	3.3	299.55	299.00	3.2	57,168	0.01%
2020/04/28	15	295.41	2	295.25	296.50	13	57,474	0.02%
2020/04/27	6	297.67	1	298.00	298.00	5	58,939	0.01%
2020/04/24	3	294.84	12	295.17	294.00	-9	58,841	-0.02%
2020/04/23	10	296.40	13.7	295.69	295.50	-3.7	59,274	-0.01%
2020/04/22	13.1	292.03	7	292.43	294.00	6.1	59,536	0.01%
2020/04/21	27	297.52	22	296.20	295.00	5	59,623	0.01%
2020/04/20	23	304.33	5	305.70	304.00	18	59,103	0.03%
2020/04/17	15.2	303.73	54	303.70	306.50	-38.8	58,925	-0.07%
2020/04/16	26	285.67	18	287.28	286.50	8	57,438	0.01%
2020/04/15	26	286.50	7	287.50	287.50	19	57,166	0.03%
2020/04/14	3.8	284.81	8	283.25	285.00	-4.2	56,872	-0.01%
2020/04/13	6	280.17	1.3	280.00	278.50	4.8	56,906	0.01%
2020/04/10	25	279.78	0	0.00	279.50	25	57,291	0.04%
2020/04/09	8.3	285.47	4	286.25	283.00	4.3	57,534	0.01%
2020/04/08	5.2	284.13	2	285.00	285.00	3.2	57,603	0.01%
2020/04/07	7.1	282.87	8	283.00	283.00	-0.9	57,355	0.00%
2020/04/06	6.1	271.57	7	273.57	275.50	-0.9	56,901	0.00%
2020/04/01	6.2	273.22	3	274.83	271.50	3.2	56,240	0.01%
2020/03/31	14	271.57	9	272.39	274.00	5	55,690	0.01%
2020/03/30	16.3	265.43	14	266.07	267.50	2.3	55,081	0.00%
2020/03/27	37	278.85	17	279.85	273.00	20	54,487	0.04%
2020/03/26	5.1	279.71	43.1	278.19	280.00	-38	53,785	-0.07%
2020/03/25	38.5	278.03	37.5	277.57	277.00	1	54,341	0.00%
2020/03/24	10	269.00	49	269.90	267.50	-39	53,932	-0.07%
2020/03/23	41.9	257.95	6	259.58	255.00	35.9	53,228	0.07%
2020/03/20	22	259.75	38	261.87	270.00	-16	52,635	-0.03%
2020/03/19	33.3	245.29	54.3	249.45	248.00	-21	50,567	-0.04%
2020/03/18	30.6	267.08	13	263.69	260.00	17.6	48,859	0.04%
2020/03/17	35.3	269.76	22	267.98	268.00	13.3	47,783	0.03%
2020/03/16	25.2	284.07	11	282.09	276.50	14.2	46,285	0.03%
2020/03/13	38.1	280.04	16.3	278.29	290.00	21.7	44,900	0.05%
2020/03/12	25.4	293.57	10.1	291.69	294.00	15.3	42,791	0.04%
2020/03/11	20.3	306.41	15	306.57	302.00	5.3	41,198	0.01%
2020/03/10	25.2	302.76	8	303.31	307.00	17.2	40,739	0.04%
2020/03/09	53.3	307.18	10	307.10	305.50	43.3	39,966	0.11%
2020/03/06	22	316.41	1	316.50	315.00	21	38,915	0.05%
2020/03/05	2	324.50	1	325.00	323.00	1	38,459	0.00%
2020/03/04	2	317.50	6.8	320.26	320.50	-4.8	38,344	-0.01%
2020/03/03	8	317.50	3	318.17	317.50	5	37,946	0.01%
2020/03/02	14.2	312.65	29	314.60	311.00	-14.8	37,427	-0.04%
2020/02/27	10.2	316.92	12.5	315.52	316.00	-2.3	37,785	-0.01%
2020/02/26	22	317.30	4	317.00	318.50	18	37,092	0.05%
2020/02/25	3.2	320.67	7	320.43	322.00	-3.8	36,497	-0.01%
2020/02/24	12.3	320.24	0	0.00	320.00	12.3	36,363	0.03%
2020/02/21	4.2	324.45	10.2	324.97	325.00	-6	36,043	-0.02%
2020/02/20	3	325.67	2	327.00	325.50	1	36,190	0.00%
2020/02/19	2	322.75	6	325.33	326.50	-4	36,052	-0.01%
2020/02/18	43	324.38	3	325.00	322.00	40	35,887	0.11%
2020/02/17	2	331.00	8	331.25	331.50	-6	35,121	-0.02%
2020/02/14	3	335.67	3	335.67	335.00	0	35,159	0.00%
2020/02/13	1.3	335.25	3.1	336.49	335.00	-1.7	35,169	0.00%
2020/02/12	30.1	334.01	9	335.67	335.00	21.1	35,375	0.06%
2020/02/11	0.1	332.00	6	331.67	331.50	-5.9	35,176	-0.02%
2020/02/10	2	327.00	3	326.67	327.50	-1	35,189	0.00%
2020/02/07	5	328.10	3	328.67	328.00	2	35,047	0.01%
2020/02/06	2.1	330.59	49	329.49	332.50	-46.9	35,103	-0.13%
2020/02/05	5.1	326.25	4	328.25	327.50	1.1	35,363	0.00%
2020/02/04	3.2	322.88	37	322.68	325.00	-33.8	35,255	-0.10%
2020/02/03	6.1	314.93	41	314.94	315.00	-35	35,073	-0.10%
2020/01/31	16	321.31	2	321.00	320.00	14	34,623	0.04%
2020/01/30	30.2	321.70	5.5	323.45	316.50	24.7	34,194	0.07%
2020/01/20	6.3	333.40	1	333.50	333.00	5.3	32,441	0.02%
2020/01/17	6.3	333.10	0	0.00	333.00	6.3	32,276	0.02%
2020/01/16	16	334.09	2	333.50	334.50	14	31,895	0.04%
2020/01/15	11.1	339.06	0	0.00	340.00	11.1	31,453	0.04%
2020/01/14	3.4	344.82	12	345.00	346.00	-8.6	31,096	-0.03%
2020/01/13	1	340.00	1	340.50	341.50	0	31,170	0.00%
2020/01/10	1.2	337.83	1.1	339.03	339.50	0.1	31,411	0.00%
2020/01/09	5.1	335.53	6	336.25	337.50	-0.9	31,631	0.00%
2020/01/08	8.1	327.80	2.3	329.03	329.50	5.9	31,778	0.02%
2020/01/07	10.1	329.71	2.1	330.06	329.50	7.9	31,785	0.02%
2020/01/06	14.1	332.79	0	0.00	332.00	14.1	31,715	0.04%
2020/01/03	5	339.01	1.1	344.55	339.50	3.9	31,540	0.01%
2020/01/02	0.2	339.00	8	338.19	339.00	-7.9	31,430	-0.02%
2019/12/31	9	331.67	0	0.00	331.00	9	31,193	0.03%
2019/12/30	5	336.60	0	0.00	334.50	5	31,399	0.02%
2019/12/27	3	338.00	6	337.58	338.00	-3	31,572	-0.01%
2019/12/25	6	332.00	0	0.00	333.00	6	32,786	0.02%
2019/12/24	7.1	332.72	2	332.50	332.00	5.1	33,269	0.02%
2019/12/23	4.1	330.32	14	330.61	334.00	-9.9	33,544	-0.03%
2019/12/20	15.2	330.38	9	331.00	329.00	6.2	33,452	0.02%
2019/12/19	52	338.08	3	338.17	335.00	49	32,420	0.15%
2019/12/18	12	343.00	1	343.50	344.50	11	31,724	0.03%
2019/12/17	4	337.63	10	341.55	345.00	-6	31,795	-0.02%
2019/12/16	3	336.33	1.1	336.18	336.00	1.9	31,536	0.01%
2019/12/13	10	340.20	4	340.50	339.00	6	31,772	0.02%
2019/12/12	7.1	331.78	14	330.25	331.50	-6.9	31,264	-0.02%
2019/12/11	0	319.00	8	318.13	319.00	-8	30,929	-0.03%
2019/12/10	3.1	314.02	0	0.00	313.50	3.1	30,843	0.01%
2019/12/09	3	315.33	5	316.10	316.00	-2	31,103	-0.01%
2019/12/06	5	313.70	0.9	313.00	313.00	4.1	31,204	0.01%
2019/12/05	5.1	309.65	7	311.21	312.00	-1.9	31,196	-0.01%
2019/12/04	2	304.25	0	0.00	306.00	2	31,045	0.01%
2019/12/03	2.1	305.58	5	305.20	307.00	-2.9	31,433	-0.01%
2019/12/02	2	307.25	2	307.00	307.50	0	31,397	0.00%
2019/11/29	14	306.14	0	0.00	305.00	14	31,426	0.04%
2019/11/28	2	309.00	2	311.00	309.50	0	31,154	0.00%
2019/11/27	2.1	309.05	4	310.88	311.00	-2	31,422	-0.01%
2019/11/26	4	309.00	1	310.00	307.00	3	31,441	0.01%
2019/11/25	4	308.13	0	0.00	307.00	4	30,007	0.01%
2019/11/22	2	308.25	0	0.00	309.00	2	30,519	0.01%
2019/11/21	9	308.72	1	309.00	311.00	8	30,634	0.03%
2019/11/20	0.9	313.50	1.1	312.55	313.50	-0.2	30,402	0.00%
2019/11/19	1.1	313.18	1	315.00	315.00	0.1	30,394	0.00%
2019/11/18	1	308.50	4	311.00	311.00	-3	30,206	-0.01%
2019/11/15	0	0.00	1	305.50	307.00	-1	30,227	0.00%
2019/11/14	0	0.00	1	302.50	303.50	-1	30,148	0.00%
2019/11/13	0.1	305.00	0	0.00	304.00	0.1	30,309	0.00%
2019/11/12	2	303.75	2	304.50	305.00	0	30,466	0.00%
2019/11/11	12	302.21	2.1	302.00	301.00	9.9	30,761	0.03%
2019/11/08	3	306.50	1	307.00	305.50	2	30,561	0.01%
2019/11/07	18	308.75	2	307.25	309.00	16	30,497	0.05%
2019/11/06	3	309.33	0	0.00	311.00	3	30,521	0.01%
2019/11/05	10	308.90	4	309.00	310.50	6	30,643	0.02%
2019/11/04	2.2	304.71	4	305.63	307.00	-1.8	31,085	-0.01%
2019/11/01	8	297.25	0	299.50	299.00	8	31,197	0.03%
2019/10/31	13	300.00	1	300.50	298.50	12	31,595	0.04%
2019/10/30	0.1	300.00	0	0.00	299.50	0.1	31,413	0.00%
2019/10/29	1	296.50	3	297.67	298.50	-2	31,401	-0.01%
2019/10/28	2	295.00	2	295.00	294.50	0	31,168	0.00%
2019/10/25	0.1	294.00	4	293.50	293.50	-3.9	31,126	-0.01%
2019/10/24	2	291.52	0.2	293.50	293.00	1.8	31,088	0.01%
2019/10/23	1.1	292.18	3	291.67	293.00	-1.9	31,111	-0.01%
2019/10/22	4.1	292.02	1	292.50	294.00	3.1	31,029	0.01%
2019/10/21	4	289.63	2	290.00	290.00	2	31,083	0.01%
2019/10/18	13	291.62	3	291.50	293.00	10	31,031	0.03%
2019/10/17	4	293.13	2	293.00	293.50	2	31,275	0.01%
2019/10/16	4	294.88	3	294.00	296.50	1	30,951	0.00%
2019/10/15	3	294.33	3	295.50	293.50	0	30,706	0.00%
2019/10/14	2	289.50	12	289.88	290.00	-10	30,429	-0.03%
2019/10/09	10	282.40	6	283.75	282.00	4	30,147	0.01%
2019/10/08	3	285.17	2	283.50	286.50	1	29,959	0.00%
2019/10/07	3	278.33	1	279.00	278.00	2	29,891	0.01%
2019/10/04	3	276.67	0	0.00	276.50	3	29,996	0.01%
2019/10/03	6	275.75	0	0.00	276.50	6	29,684	0.02%
2019/10/02	3	279.67	1	280.00	279.50	2	29,616	0.01%
2019/10/01	4	278.25	5	277.80	280.00	-1	29,510	0.00%
2019/09/27	2	271.50	19.1	272.08	272.00	-17.1	28,606	-0.06%
2019/09/26	1	266.50	0	0.00	268.00	1	28,410	0.00%
2019/09/25	0	0.00	0.6	265.50	266.00	-0.6	28,314	0.00%
2019/09/23	1	263.50	0	264.00	264.00	1	29,096	0.00%
2019/09/19	3	265.00	0	0.00	265.00	3	29,307	0.01%
2019/09/18	1	267.50	21	267.64	267.00	-20	29,362	-0.07%
2019/09/17	0	0.00	13	265.96	265.00	-13	29,290	-0.04%
2019/09/16	0	0.00	5	265.00	265.50	-5	29,849	-0.02%
2019/09/11	1	261.02	0	263.00	263.00	1	30,339	0.00%
2019/09/10	5	261.60	3	263.50	261.50	2	30,212	0.01%
2019/09/09	0	0.00	2	265.00	265.00	-2	30,573	-0.01%
2019/09/06	0.1	262.50	6	264.00	263.50	-5.9	30,818	-0.02%
2019/09/05	0	0.00	15	262.30	263.00	-15	30,945	-0.05%
2019/09/04	0	0.00	5	257.10	257.50	-5	30,627	-0.02%
2019/09/03	5	254.50	0	0.00	254.00	5	30,784	0.02%
2019/09/02	0	0.00	1	257.50	257.50	-1	30,944	0.00%
2019/08/30	0	0.00	10	257.25	259.00	-10	31,277	-0.03%
2019/08/29	0	0.00	2	253.50	254.00	-2	31,177	-0.01%
2019/08/28	2	252.50	0	0.00	252.00	2	31,257	0.01%
2019/08/27	4	248.75	0	0.00	250.00	4	31,523	0.01%
2019/08/26	24	249.13	1	250.00	248.50	23	31,453	0.07%
2019/08/23	10	254.00	0	0.00	254.00	10	31,400	0.03%
2019/08/22	0	0.00	10	257.00	254.00	-10	31,606	-0.03%
2019/08/21	0	0.00	2	254.75	254.50	-2	32,828	-0.01%
2019/08/20	1	253.50	1	254.00	254.50	0	33,082	0.00%
2019/08/19	2	252.75	2	252.25	252.00	0	33,349	0.00%
2019/08/16	0	0.00	2	250.25	250.00	-2	33,926	-0.01%
2019/08/15	19	247.42	1	247.00	248.00	18	34,080	0.05%
2019/08/14	1	253.00	1	252.00	249.50	0	34,953	0.00%
2019/08/13	6	246.92	2	248.00	246.50	4	35,018	0.01%
2019/08/12	1	252.50	0	0.00	251.00	1	35,277	0.00%
2019/08/08	1	248.00	16	252.88	253.50	-15	35,408	-0.04%
2019/08/07	10	248.75	0	0.00	248.00	10	35,527	0.03%
2019/08/06	7	242.57	12	249.58	248.50	-5	35,787	-0.01%
2019/08/05	22	247.84	4	248.88	246.50	18	35,281	0.05%
2019/08/02	5	251.10	0	0.00	251.50	5	34,733	0.01%
2019/08/01	7	256.07	1	256.52	256.50	6	34,392	0.02%
2019/07/31	1	258.50	10.1	259.00	259.50	-9.1	34,318	-0.03%
2019/07/30	2	261.75	1.2	262.08	260.00	0.8	34,219	0.00%
2019/07/29	0	0.00	2	262.00	261.00	-2	34,388	-0.01%
2019/07/26	3	261.50	0	0.00	261.00	3	34,594	0.01%
2019/07/25	0	0.00	11	263.27	265.00	-11	34,705	-0.03%
2019/07/24	0	0.00	8	265.06	265.00	-8	34,761	-0.02%
2019/07/23	0	0.00	3	264.33	264.00	-3	34,884	-0.01%
2019/07/22	0	0.00	16	263.19	264.00	-16	35,188	-0.05%
2019/07/19	2	260.72	8	260.19	259.00	-6	35,203	-0.02%
2019/07/18	0	0.00	1	254.00	254.00	-1	34,649	0.00%
2019/07/17	5	251.70	0	0.00	252.00	5	34,724	0.01%
2019/07/16	1.6	255.35	4	255.38	256.00	-2.5	34,713	-0.01%
2019/07/15	1	250.50	13	253.00	254.50	-12	35,101	-0.03%
2019/07/12	0	0.00	1	250.50	250.50	-1	35,239	0.00%
2019/07/11	1	249.50	19	249.32	250.00	-18	35,478	-0.05%
2019/07/10	5	245.00	13	245.35	247.00	-8	35,287	-0.02%
2019/07/09	1	241.50	1	242.00	242.00	0	35,176	0.00%
2019/07/08	11	242.86	0	0.00	242.50	11	35,128	0.03%
2019/07/05	14	242.36	0	0.00	243.00	14	35,080	0.04%
2019/07/04	7	244.57	1	244.00	244.00	6	35,130	0.02%
2019/07/03	16	243.50	6	242.92	242.50	10	35,211	0.03%
2019/07/02	28	248.79	4	248.38	249.00	24	35,473	0.07%
2019/07/01	21	249.07	13	248.00	248.50	8	35,486	0.02%
2019/06/28	3	238.67	2	241.00	239.00	1	34,784	0.00%
2019/06/27	2	238.25	6	238.92	240.50	-4	34,940	-0.01%
2019/06/26	11	234.91	2	234.75	234.50	9	34,710	0.03%
2019/06/25	10	238.25	0	0.00	238.50	10	34,483	0.03%
2019/06/24	18	240.92	1	241.00	241.00	17	34,384	0.05%
2019/06/21	2.1	246.60	21	247.93	248.50	-18.9	33,994	-0.06%
2019/06/20	2.1	244.05	4	245.00	245.00	-1.9	33,296	-0.01%
2019/06/19	4	243.13	13	242.38	244.00	-9	33,047	-0.03%
2019/06/18	0	0.00	6	234.17	235.50	-6	32,647	-0.02%
2019/06/17	9	232.00	3	233.00	233.00	6	32,554	0.02%
2019/06/14	13	236.92	0	0.00	236.00	13	31,946	0.04%
2019/06/13	7	241.64	0	0.00	240.00	7	31,861	0.02%
2019/06/12	1	245.00	3.1	246.33	246.00	-2.1	31,873	-0.01%
2019/06/11	0	0.00	9	243.78	244.50	-9	31,664	-0.03%
2019/06/10	1	237.00	12	237.33	240.00	-11	31,473	-0.03%
2019/06/06	13	230.58	0	0.00	232.00	13	31,277	0.04%
2019/06/05	2	235.00	4	237.25	235.00	-2	31,087	-0.01%
2019/06/04	9	234.67	1	236.00	233.00	8	30,971	0.03%
2019/06/03	2.2	234.55	4	235.75	238.00	-1.9	30,849	-0.01%
2019/05/31	2	231.75	3	234.67	235.50	-1	30,672	0.00%
2019/05/30	5.1	229.62	0	0.00	231.00	5.1	30,282	0.02%
2019/05/29	6	228.83	3	228.00	229.50	3	30,468	0.01%
2019/05/28	2	231.25	0	0.00	230.50	2	30,613	0.01%
2019/05/27	3	232.17	2	232.50	231.00	1	29,435	0.00%
2019/05/24	1.7	232.89	0	0.00	233.00	1.7	29,245	0.01%
2019/05/23	9.3	231.12	2	230.50	230.00	7.3	29,012	0.03%
2019/05/22	2	239.00	1	240.00	238.00	1	28,597	0.00%
2019/05/21	2	235.00	2	234.00	234.00	0	28,528	0.00%
2019/05/20	6	238.42	1	242.50	238.00	5	27,471	0.02%
2019/05/17	3	243.83	4	246.25	241.50	-1	27,101	0.00%
2019/05/16	1	247.00	0	0.00	247.00	1	26,831	0.00%
2019/05/14	4	248.00	1	250.50	248.50	3	26,593	0.01%
2019/05/13	3	251.17	10	250.00	250.50	-7	26,332	-0.03%
2019/05/10	1	255.50	0	0.00	256.00	1	27,166	0.00%
2019/05/09	1	257.01	0	0.00	256.50	1	27,602	0.00%
2019/05/06	3	258.33	0	0.00	259.00	3	28,085	0.01%
2019/05/03	3	263.33	10	263.30	265.00	-7	27,979	-0.03%
2019/05/02	1	259.50	0	0.00	259.00	1	27,760	0.00%
2019/04/26	22	259.14	0	0.00	260.00	22	28,026	0.08%
2019/04/24	0	0.00	2	270.00	269.00	-2	27,530	-0.01%
2019/04/23	1	267.00	1.1	267.45	268.00	-0.1	27,738	0.00%
2019/04/22	2	265.50	2	266.00	266.00	0	27,610	0.00%
2019/04/19	0	0.00	8	267.38	264.50	-8	27,662	-0.03%
2019/04/18	4	263.99	1	264.00	264.50	3	27,265	0.01%
2019/04/17	2	261.00	3	260.00	261.50	-1	27,403	0.00%
2019/04/15	1	255.00	0	0.00	255.50	1	27,414	0.00%
2019/04/10	0	0.00	1	254.00	254.00	-1	28,702	0.00%
2019/04/09	1	253.00	2	253.25	254.00	-1	28,762	0.00%
2019/04/08	0	0.00	6	251.58	253.00	-6	28,748	-0.02%
2019/04/03	0	246.50	0	0.00	246.50	0	28,270	0.00%
2019/04/02	0	0.00	1	249.00	246.00	-1	28,177	0.00%
2019/04/01	4	246.75	0	0.00	245.50	4	28,159	0.01%
2019/03/29	0.1	244.50	0	0.00	245.50	0.1	27,657	0.00%
2019/03/26	1	242.00	0	0.00	244.00	1	28,279	0.00%
2019/03/25	5	242.10	0	0.00	241.50	5	28,450	0.02%
2019/03/22	0	0.00	2	248.25	248.50	-2	28,447	-0.01%
2019/03/21	0	0.00	4	243.50	245.50	-4	28,709	-0.01%
2019/03/19	3	238.33	2	239.75	240.50	1	28,867	0.00%
2019/03/18	0	0.00	13	239.58	241.00	-13	29,082	-0.04%
2019/03/15	0	0.00	10	238.00	239.00	-10	28,958	-0.03%
2019/03/14	3	235.00	1	234.00	234.50	2	28,816	0.01%
2019/03/13	0.1	237.00	0	0.00	237.00	0.1	29,199	0.00%
2019/03/12	34	235.47	3	235.00	235.50	31	29,571	0.10%
2019/03/11	2	228.50	0	0.00	230.50	2	29,841	0.01%
2019/03/08	11	229.45	2	230.50	230.00	9	30,210	0.03%
2019/03/07	0	0.00	1	234.00	234.00	-1	30,772	0.00%
2019/03/06	1	234.00	3	234.00	234.00	-2	31,226	-0.01%
2019/03/05	3	233.00	1	233.00	233.00	2	31,294	0.01%
2019/03/04	1	235.00	1	238.50	235.50	0	31,360	0.00%
2019/02/27	1	238.50	2	238.00	239.00	-1	31,209	0.00%
2019/02/26	1	237.00	3	239.00	239.50	-2	30,872	-0.01%
2019/02/25	4	238.00	0	0.00	238.00	4	30,829	0.01%
2019/02/21	0	0.00	1	236.00	236.50	-1	31,342	0.00%
2019/02/20	0	234.00	0	0.00	234.50	0	31,595	0.00%
2019/02/15	0	0.00	5	229.00	227.00	-5	32,010	-0.02%
2019/02/14	0	227.00	1.2	227.42	227.00	-1.2	32,239	0.00%
2019/02/13	4	230.13	3	231.33	229.00	1	32,233	0.00%
2019/02/12	0	0.00	1	229.50	230.00	-1	32,143	0.00%
2019/02/11	0	0.00	25	228.24	228.00	-25	32,066	-0.08%
2019/01/30	3	220.50	0	0.00	221.00	3	31,335	0.01%
2019/01/29	6	222.50	4	222.75	222.50	2	31,098	0.01%
2019/01/28	0	0.00	4	229.00	229.00	-4	30,837	-0.01%
2019/01/25	0	0.00	7	226.64	226.00	-7	30,916	-0.02%
2019/01/24	0	0.00	1	222.50	222.50	-1	30,838	0.00%
2019/01/23	3	220.00	3	221.33	220.50	0	31,354	0.00%
2019/01/22	2	223.00	5.1	221.80	223.00	-3.1	31,557	-0.01%
2019/01/21	0	0.00	2	221.50	221.00	-2	31,383	-0.01%
2019/01/18	2	219.25	6	218.75	218.50	-4	31,533	-0.01%
2019/01/17	3	220.17	1	220.50	220.50	2	31,964	0.01%
2019/01/16	1	219.00	2	219.50	217.50	-1	32,350	0.00%
2019/01/15	2.3	217.67	3	218.17	221.00	-0.8	32,413	0.00%
2019/01/14	3	218.33	2	218.00	218.50	1	32,253	0.00%
2019/01/11	0	0.00	13	219.50	220.50	-13	32,432	-0.04%
2019/01/10	1	215.50	34	215.26	216.00	-33	32,392	-0.10%
2019/01/09	1	215.50	14	212.61	215.50	-13	32,755	-0.04%
2019/01/08	1	210.50	2	211.99	211.00	-1	32,614	0.00%
2019/01/07	2	211.50	14.1	212.05	213.00	-12.1	32,940	-0.04%
2019/01/04	44	208.95	5	208.30	208.00	39	33,136	0.12%
2019/01/03	12	215.25	2	215.50	215.50	10	33,613	0.03%
2019/01/02	10	220.80	2	219.50	219.50	8	33,526	0.02%
2018/12/28	0	0.00	3	224.83	225.50	-3	33,826	-0.01%
2018/12/27	0	0.00	5	221.30	223.00	-5	34,005	-0.01%
2018/12/26	5	217.20	1	217.00	216.50	4	34,253	0.01%
2018/12/25	13	215.81	4	216.88	217.50	9	34,399	0.03%
2018/12/24	2	220.25	0	0.00	220.00	2	34,716	0.01%
2018/12/21	2	219.00	2	222.50	223.50	0	35,278	0.00%
2018/12/20	3	221.00	0	0.00	221.00	3	35,193	0.01%
2018/12/19	0	0.00	1	225.00	225.50	-1	35,022	0.00%
2018/12/17	0	0.00	2	224.25	223.50	-2	35,117	-0.01%
2018/12/14	6	220.67	2	221.75	222.50	4	35,295	0.01%
2018/12/13	1	226.96	1	227.50	226.00	0	35,638	0.00%
2018/12/12	0	0.00	1	225.00	226.50	-1	35,669	0.00%
2018/12/11	4	219.13	1	222.50	222.50	3	35,640	0.01%
2018/12/10	1	219.00	1	219.50	219.00	0	35,815	0.00%
2018/12/07	3	222.33	3	221.33	221.00	0	36,117	0.00%
2018/12/06	2	220.25	0	0.00	220.00	2	36,331	0.01%
2018/12/05	10	225.75	1	226.50	226.00	9	36,233	0.02%
2018/12/04	1	232.00	0	0.00	234.00	1	36,215	0.00%
2018/12/03	0	0.00	26	233.92	235.00	-26	36,196	-0.07%
2018/11/30	3	227.50	1	227.50	225.50	2	36,035	0.01%
2018/11/29	1	230.00	1	231.50	229.00	0	35,850	0.00%
2018/11/28	0	0.00	1	226.00	226.50	-1	35,682	0.00%
2018/11/27	0	0.00	3	223.17	224.00	-3	35,720	-0.01%
2018/11/26	0	0.00	3	223.50	223.00	-3	36,427	-0.01%
2018/11/23	2.1	218.76	2	219.00	218.50	0.1	36,731	0.00%
2018/11/22	1	221.00	1	221.00	219.00	0	37,430	0.00%
2018/11/21	5	215.70	2	219.25	219.00	3	37,676	0.01%
2018/11/20	11	218.32	2	219.25	218.00	9	37,341	0.02%
2018/11/19	8	221.63	0	0.00	222.00	8	36,906	0.02%
2018/11/16	6	227.25	0	0.00	226.00	6	36,377	0.02%
2018/11/14	1	230.00	0	0.00	228.50	1	35,673	0.00%
2018/11/13	1	226.50	0	0.00	227.50	1	35,623	0.00%
2018/11/09	0	232.00	3	231.50	231.00	-3	35,281	-0.01%
2018/11/08	2	236.00	0	0.00	236.50	2	35,214	0.01%
2018/11/07	0	0.00	1	236.00	234.00	-1	35,094	0.00%
2018/11/06	2	234.50	3	234.00	234.50	-1	34,818	0.00%
2018/11/05	0	0.00	7	233.57	235.00	-7	34,578	-0.02%
2018/11/02	0	0.00	1	236.00	236.50	-1	34,406	0.00%
2018/11/01	2	236.00	2	234.00	235.50	0	34,300	0.00%
2018/10/31	5	229.80	4	230.13	234.00	1	34,006	0.00%
2018/10/30	1	222.00	3	222.83	223.00	-2	33,423	-0.01%
2018/10/29	5	223.00	0	0.00	222.50	5	33,362	0.01%
2018/10/26	15	220.30	7	220.00	221.00	8	33,434	0.02%
2018/10/25	9.2	220.55	0	0.00	219.50	9.2	33,290	0.03%
2018/10/24	2	229.00	0	0.00	229.50	2	32,503	0.01%
2018/10/23	4	231.75	0	0.00	230.00	4	32,145	0.01%
2018/10/22	2	232.25	1	233.50	237.00	1	32,051	0.00%
2018/10/19	3	232.56	10	232.30	236.00	-7	32,078	-0.02%
2018/10/18	0.2	237.50	2	236.50	236.50	-1.9	31,964	-0.01%
2018/10/17	2	240.75	3	242.33	238.50	-1	31,994	0.00%
2018/10/16	3	229.83	2	231.25	237.00	1	32,157	0.00%
2018/10/15	12	231.46	0	0.00	230.50	12	33,254	0.04%
2018/10/12	8	233.00	5	231.70	237.00	3	33,283	0.01%
2018/10/11	15	230.03	4	230.00	227.50	11	33,261	0.03%
2018/10/09	8	243.25	3.1	244.18	244.00	5	32,062	0.02%
2018/10/08	28.1	245.02	8	243.50	243.50	20.1	31,849	0.06%
2018/10/05	7	249.57	12	249.92	250.00	-5	31,508	-0.02%
2018/10/04	3	255.67	1	255.00	254.00	2	31,236	0.01%
2018/10/03	1	257.50	0	0.00	260.00	1	30,961	0.00%
2018/10/02	2	258.00	0	0.00	257.50	2	30,877	0.01%
2018/09/28	1	261.00	2	263.00	262.50	-1	31,075	0.00%
2018/09/27	1	264.50	2.1	265.00	265.00	-1.1	30,719	0.00%
2018/09/25	0	0.00	2	262.50	263.50	-2	30,398	-0.01%
2018/09/21	1	259.50	5	260.60	261.50	-4	30,551	-0.01%
2018/09/19	3	257.67	1	259.50	258.00	2	30,735	0.01%
2018/09/18	2	254.25	0	0.00	254.50	2	30,430	0.01%
2018/09/14	0	0.00	3	257.83	261.00	-3	30,987	-0.01%
2018/09/13	1	254.50	1	254.50	255.00	0	31,093	0.00%
2018/09/12	1	260.50	0	0.00	260.50	1	31,010	0.00%
2018/09/11	4	260.13	2.3	258.91	260.00	1.7	31,058	0.01%
2018/09/10	0	0.00	1	262.50	264.50	-1	31,505	0.00%
2018/09/07	1	262.50	1	263.50	264.00	0	31,635	0.00%
2018/09/06	0.1	261.00	2	263.00	261.00	-1.9	31,607	-0.01%
2018/09/05	3	262.17	7	261.86	264.00	-4	31,614	-0.01%
2018/09/03	0.3	257.00	0	0.00	257.00	0.3	31,166	0.00%
2018/08/31	4	256.25	1.1	256.94	256.00	2.9	31,124	0.01%
2018/08/30	4	263.38	2	264.25	263.50	2	30,395	0.01%
2018/08/29	3.5	257.00	3	255.00	259.00	0.5	30,087	0.00%
2018/08/28	0	0.00	1	249.50	249.50	-1	29,601	0.00%
2018/08/27	0	0.00	1	246.00	245.00	-1	29,510	0.00%
2018/08/24	0.4	243.50	1	245.50	243.50	-0.6	29,809	0.00%
2018/08/23	0	0.00	1	244.50	244.50	-1	31,180	0.00%
2018/08/20	11	238.09	0	0.00	239.50	11	31,991	0.03%
2018/08/17	0	0.00	0.1	240.00	239.50	-0.1	31,983	0.00%
2018/08/16	4	238.88	0	0.00	239.00	4	31,902	0.01%
2018/08/15	1	239.50	0	0.00	241.50	1	32,029	0.00%
2018/08/14	0	0.00	1	242.50	243.50	-1	32,095	0.00%
2018/08/13	1	239.50	9.5	239.39	240.50	-8.5	32,080	-0.03%
2018/08/10	1	245.00	0	0.00	245.00	1	32,252	0.00%
2018/08/08	0	0.00	2	247.00	247.50	-2	32,444	-0.01%
2018/08/06	0.1	245.50	1	245.00	245.50	-0.9	32,428	0.00%
2018/08/02	4.1	247.18	4.1	247.91	244.50	0	32,607	0.00%
2018/08/01	0	0.00	2	248.00	248.00	-2	32,821	-0.01%
2018/07/31	4	244.25	2	244.75	246.00	2	32,997	0.01%
2018/07/30	0	0.00	13	244.96	245.50	-13	32,923	-0.04%
2018/07/27	0	0.00	2	243.00	244.50	-2	33,017	-0.01%
2018/07/26	0	0.00	2	241.25	241.00	-2	33,123	-0.01%
2018/07/25	0	0.00	2	240.75	240.50	-2	33,250	-0.01%
2018/07/24	1	240.50	5	240.80	241.00	-4	33,366	-0.01%
2018/07/23	6	241.92	2	239.00	241.00	4	33,482	0.01%
2018/07/20	0	0.00	17	235.15	237.50	-17	33,414	-0.05%
2018/07/19	1.5	225.67	1	225.50	224.50	0.5	32,463	0.00%
2018/07/17	1	221.50	1	221.50	221.50	0	32,829	0.00%
2018/07/16	1	223.50	0	0.00	223.50	1	34,591	0.00%
2018/07/13	0	0.00	8	223.56	224.50	-8	34,853	-0.02%
2018/07/12	0	0.00	1	221.00	220.50	-1	35,054	0.00%
2018/07/11	3.5	219.21	0	0.00	220.00	3.5	35,369	0.01%
2018/07/10	1	223.00	0	0.00	222.00	1	35,343	0.00%
2018/07/09	0	0.00	2	221.25	221.50	-2	35,335	-0.01%
2018/07/06	0.1	217.00	6	215.75	217.00	-5.9	34,988	-0.02%
2018/07/04	0	217.00	0	0.00	216.00	0	34,940	0.00%
2018/07/03	2	214.75	0	0.00	214.50	2	35,262	0.01%
2018/06/29	3	212.17	7	215.57	216.50	-4	35,116	-0.01%
2018/06/28	11.1	211.78	0	0.00	212.00	11.1	34,561	0.03%
2018/06/27	6.2	213.92	0	0.00	213.00	6.2	34,197	0.02%
2018/06/26	5	213.90	0	0.00	214.50	5	34,118	0.01%
2018/06/25	15.1	218.94	2	218.75	218.00	13.1	33,893	0.04%
2018/06/22	2.1	224.67	2	227.00	227.50	0.1	33,591	0.00%
2018/06/19	10	224.75	2	225.00	225.00	8	33,570	0.02%
2018/06/15	0	0.00	1	231.00	231.00	-1	33,033	0.00%
2018/06/14	1	227.50	0	0.00	226.50	1	32,572	0.00%
2018/06/13	4	231.50	5	230.80	232.00	-1	32,313	0.00%
2018/06/12	2	226.75	0.3	229.00	229.00	1.7	32,759	0.01%
2018/06/11	2	227.00	0	0.00	226.00	2	32,578	0.01%
2018/06/08	10	226.75	0	0.00	227.00	10	32,607	0.03%
2018/06/07	1	229.00	0	0.00	230.00	1	32,765	0.00%
2018/06/06	0	0.00	8	229.44	230.00	-8	32,750	-0.02%
2018/06/05	2	228.25	1	227.50	229.00	1	32,574	0.00%
2018/06/04	1	228.50	8	228.69	229.00	-7	32,455	-0.02%
2018/06/01	1	224.50	1	225.50	224.00	0	32,440	0.00%
2018/05/31	4	221.00	7	220.79	224.00	-3	32,409	-0.01%
2018/05/30	19.1	220.98	5	221.50	221.00	14.1	31,255	0.05%
2018/05/29	13.1	224.47	1	225.00	225.00	12.1	31,011	0.04%
2018/05/28	4	227.00	1	227.00	227.00	3	31,243	0.01%
2018/05/24	2	229.50	0	0.00	229.00	2	31,951	0.01%
2018/05/23	2.1	229.24	1	230.50	228.50	1.1	32,176	0.00%
2018/05/22	0	0.00	3	230.50	229.00	-3	32,384	-0.01%
2018/05/21	1	228.50	1	227.00	229.00	0	33,201	0.00%
2018/05/18	7.1	224.29	0	0.00	223.50	7.1	33,520	0.02%
2018/05/17	13	228.00	0	0.00	226.50	13	34,144	0.04%
2018/05/16	0	0.00	4	229.13	230.50	-4	34,198	-0.01%
2018/05/15	2	230.50	0	0.00	230.50	2	35,284	0.01%
2018/05/14	0	0.00	1	233.50	233.00	-1	36,592	0.00%
2018/05/11	5	232.80	16	232.53	233.00	-11	36,958	-0.03%
2018/05/10	1	231.00	0.1	230.00	229.50	0.9	36,874	0.00%
2018/05/09	1	229.50	3	230.83	229.50	-2	36,923	-0.01%
2018/05/08	0	0.00	5	227.10	228.00	-5	37,064	-0.01%
2018/05/07	1	222.00	1	225.00	223.50	0	37,006	0.00%
2018/05/04	1	222.00	0	0.00	223.00	1	37,110	0.00%
2018/05/03	4	221.13	2	220.75	220.50	2	37,294	0.01%
2018/05/02	4.7	225.00	0	0.00	223.00	4.7	37,478	0.01%
2018/04/30	1	223.00	0	0.00	227.00	1	37,532	0.00%
2018/04/27	2	222.50	1	223.00	223.50	1	37,613	0.00%
2018/04/26	9.1	224.04	1	221.50	222.00	8.1	37,760	0.02%
2018/04/25	1	225.00	5	225.00	225.00	-4	37,796	-0.01%
2018/04/24	3.2	226.41	2	225.50	227.00	1.2	37,849	0.00%
2018/04/23	4	226.38	3	226.50	226.50	1	37,800	0.00%
2018/04/20	27	229.35	3	229.50	229.00	24	36,980	0.06%
2018/04/19	2	241.50	2	244.50	244.50	0	35,299	0.00%
2018/04/18	6	236.92	0	0.00	238.00	6	35,126	0.02%
2018/04/17	6	239.33	0	0.00	238.00	6	34,926	0.02%
2018/04/16	2	242.75	0	0.00	243.50	2	34,607	0.01%
2018/04/12	2	244.50	1	245.00	245.00	1	34,627	0.00%
2018/04/10	0	247.00	3	248.17	245.50	-3	34,785	-0.01%
2018/04/03	7	243.43	0	0.00	244.00	7	34,577	0.02%
2018/03/30	0	0.00	4	248.88	246.00	-4	34,655	-0.01%
2018/03/29	3	245.17	0	0.00	244.00	3	34,601	0.01%
2018/03/28	2	245.00	0	0.00	245.00	2	34,075	0.01%
2018/03/27	1	248.00	4	247.88	251.00	-3	33,899	-0.01%
2018/03/26	8	242.13	0	0.00	243.50	8	33,692	0.02%
2018/03/23	3.1	244.54	0	0.00	245.00	3.1	33,514	0.01%
2018/03/22	1	253.00	0	0.00	251.50	1	33,070	0.00%
2018/03/16	1	250.00	0	0.00	255.00	1	32,954	0.00%
2018/03/15	1	256.50	0	0.00	255.00	1	32,269	0.00%
2018/03/13	0	0.00	2	257.00	259.00	-2	32,532	-0.01%
2018/03/12	2	253.75	2	254.25	254.00	0	32,664	0.00%
2018/03/09	0	0.00	2	250.50	250.50	-2	32,824	-0.01%
2018/03/08	0	0.00	3	250.33	249.50	-3	32,997	-0.01%
2018/03/07	1	247.50	0	0.00	247.00	1	33,036	0.00%
2018/03/06	0	0.00	8	248.44	250.00	-8	33,170	-0.02%
2018/03/02	1	238.50	3	240.17	240.00	-2	34,446	-0.01%
2018/03/01	1	242.52	0	0.00	243.00	1	34,659	0.00%
2018/02/26	2	247.00	1	247.00	246.50	1	34,040	0.00%
2018/02/23	0	0.00	1	244.00	245.00	-1	33,597	0.00%
2018/02/22	1	240.00	1	244.00	239.50	0	33,593	0.00%
2018/02/21	3	243.00	0	0.00	242.50	3	33,281	0.01%
2018/02/12	1	236.50	25	236.54	236.50	-24	32,361	-0.07%
2018/02/09	33	231.76	0	0.00	232.50	33	32,079	0.10%
2018/02/08	2	239.01	0	0.00	238.50	2	31,259	0.01%
2018/02/07	11	242.73	4	245.00	240.00	7	31,221	0.02%
2018/02/06	25	238.42	10.7	240.27	239.00	14.4	30,169	0.05%
2018/02/05	3	252.00	2	252.00	253.00	1	28,665	0.00%
2018/02/02	2	259.50	0	0.00	259.50	2	28,141	0.01%
2018/01/31	2	253.50	2	255.75	255.00	0	27,779	0.00%
2018/01/30	2	253.00	3	256.00	253.00	-1	27,379	0.00%
2018/01/29	2	258.25	1	258.00	258.50	1	27,115	0.00%
2018/01/26	2.3	254.91	2	255.00	255.00	0.3	26,890	0.00%
2018/01/25	2	259.75	2	260.00	258.00	0	26,495	0.00%
2018/01/24	1	257.50	3	260.33	258.00	-2	26,090	-0.01%
2018/01/23	2	264.25	6	263.92	266.00	-4	25,771	-0.02%
2018/01/22	5.4	259.38	4	261.00	261.50	1.4	25,676	0.01%
2018/01/19	2	252.50	9	254.67	255.50	-7	25,252	-0.03%
2018/01/18	2	249.25	2	247.50	248.50	0	24,628	0.00%
2018/01/17	4	241.25	5	240.70	242.00	-1	24,080	0.00%
2018/01/16	0	0.00	1	240.00	240.50	-1	23,694	0.00%
2018/01/15	0	0.00	1	240.00	240.00	-1	23,596	0.00%
2018/01/12	0	0.00	1	234.00	237.00	-1	23,548	0.00%
2018/01/11	4	234.88	0.1	235.00	235.00	3.9	23,580	0.02%
2018/01/10	2	236.50	4	236.88	236.50	-2	23,554	-0.01%
2018/01/08	1	241.50	0	0.00	242.00	1	23,468	0.00%
2018/01/05	0	0.00	2	239.50	240.00	-2	23,517	-0.01%
2018/01/04	1	238.00	2	239.00	239.50	-1	23,848	0.00%
2018/01/03	4	237.00	2	237.00	237.00	2	24,422	0.01%
2018/01/02	2	232.49	0	0.00	232.50	2	24,194	0.01%