台積電 (2330)-元大-鳳山券商分點個股進出

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
804
漲跌
--
漲幅
0.00%
成交量
43,548張
產業
上市半導體類股
9573人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-鳳山券商分點個股進出

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

元大-鳳山券商分點個股進出
元大-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	5.4	802.10	2.8	803.10	804.00	2.6	43,123	0.01%
2024/04/17	8.2	800.00	7.8	803.06	804.00	0.4	42,797	0.00%
2024/04/16	25	790.98	3.5	789.13	788.00	21.5	42,440	0.05%
2024/04/15	9.7	807.43	5.2	807.86	806.00	4.5	41,990	0.01%
2024/04/12	3.9	820.68	4.8	823.53	818.00	-0.9	41,638	0.00%
2024/04/11	1.4	814.60	3.2	818.94	820.00	-1.8	41,415	0.00%
2024/04/10	5.5	814.01	2.7	816.84	815.00	2.8	41,251	0.01%
2024/04/09	3.8	812.47	26.3	810.21	819.00	-22.5	41,412	-0.05%
2024/04/08	3.5	787.47	2.4	787.11	783.00	1.1	40,900	0.00%
2024/04/03	5.4	781.92	2.4	783.68	780.00	3.1	40,670	0.01%
2024/04/02	2.8	785.94	7	787.60	790.00	-4.2	40,580	-0.01%
2024/04/01	4	774.42	1	781.87	770.00	3	40,503	0.01%
2024/03/29	2.2	770.37	34.3	776.89	779.00	-32.1	40,421	-0.08%
2024/03/28	36.5	773.57	1.5	770.16	769.00	35	40,274	0.09%
2024/03/27	0	780.24	3.6	780.91	779.00	-3.6	40,132	-0.01%
2024/03/26	1.3	781.93	1.4	788.94	782.00	-0.1	40,235	0.00%
2024/03/25	2.1	781.56	1.8	785.36	780.00	0.2	40,186	0.00%
2024/03/22	1.9	779.29	4.4	779.97	785.00	-2.5	40,326	-0.01%
2024/03/21	0.1	774.40	10.4	780.00	784.00	-10.3	40,250	-0.03%
2024/03/20	4.3	761.81	3.2	760.52	758.00	1	40,390	0.00%
2024/03/19	7.3	761.43	5	760.80	762.00	2.3	40,358	0.01%
2024/03/18	12.5	763.80	6.1	764.09	764.00	6.4	40,239	0.02%
2024/03/15	15.3	768.62	2.1	765.10	753.00	13.1	40,003	0.03%
2024/03/14	8.3	779.93	5.5	779.24	784.00	2.9	39,238	0.01%
2024/03/13	8.6	781.05	3.5	780.71	779.00	5.1	39,097	0.01%
2024/03/12	5.4	764.71	6.8	760.57	770.00	-1.4	38,832	0.00%
2024/03/11	19	766.71	7	765.60	766.00	12	38,223	0.03%
2024/03/08	12.4	785.39	22.3	787.92	784.00	-9.9	37,515	-0.03%
2024/03/07	7.5	760.04	30.5	765.03	760.00	-23	36,513	-0.06%
2024/03/06	4.4	722.50	3.6	734.03	735.00	0.8	35,786	0.00%
2024/03/05	6.8	731.85	10.3	733.75	730.00	-3.5	35,845	-0.01%
2024/03/04	0.2	719.61	115.6	716.07	725.00	-115.4	35,187	-0.33%	大賣/鉅額交易
2024/03/01	5.8	689.07	0.3	691.18	689.00	5.5	34,147	0.02%
2024/02/29	6.1	691.66	0.7	689.85	690.00	5.5	34,066	0.02%
2024/02/27	2.4	695.86	4.6	697.21	698.00	-2.1	33,328	-0.01%
2024/02/26	0.1	696.91	3.7	698.77	698.00	-3.6	33,020	-0.01%
2024/02/23	50.8	698.01	78.6	700.95	697.00	-27.9	32,906	-0.08%
2024/02/22	2.4	692.59	10.9	690.10	692.00	-8.4	32,731	-0.03%
2024/02/21	7.3	679.19	6.7	680.10	681.00	0.6	32,546	0.00%
2024/02/20	4.6	682.78	1.9	686.58	687.00	2.7	32,404	0.01%
2024/02/19	2.2	677.41	1.9	680.54	678.00	0.4	32,373	0.00%
2024/02/16	5.6	687.29	4.8	690.48	683.00	0.7	32,637	0.00%
2024/02/15	58	696.05	105.3	704.00	697.00	-47.3	32,260	-0.15%	大賣/
2024/02/05	2.3	639.94	10	644.21	646.00	-7.6	31,111	-0.02%
2024/02/02	3.1	631.31	4	632.65	635.00	-0.9	30,594	0.00%
2024/02/01	23.7	621.35	3.3	623.78	628.00	20.4	30,374	0.07%
2024/01/31	66.9	628.47	2.6	632.80	628.00	64.3	29,881	0.22%
2024/01/30	1.7	642.76	7.5	645.22	642.00	-5.8	29,440	-0.02%
2024/01/29	2.4	645.08	2.9	645.71	648.00	-0.5	29,324	0.00%
2024/01/26	6.2	642.01	9.4	644.20	644.00	-3.2	29,119	-0.01%
2024/01/25	1.3	640.60	99.6	636.49	642.00	-98.4	28,924	-0.34%
2024/01/24	0.1	627.98	7	629.01	627.00	-6.9	28,285	-0.02%
2024/01/23	1.5	624.63	20.9	625.15	628.00	-19.5	28,269	-0.07%
2024/01/22	6.5	627.55	19.3	630.08	626.00	-12.8	27,943	-0.05%
2024/01/19	57.9	618.86	190.4	621.55	626.00	-132.5	27,121	-0.49%	大賣/鉅額交易
2024/01/18	2.2	587.00	5.5	587.81	588.00	-3.3	24,908	-0.01%
2024/01/17	1.6	580.48	0.5	580.03	581.00	1.1	24,732	0.00%
2024/01/16	1.1	580.20	0.5	585.02	580.00	0.6	24,272	0.00%
2024/01/15	1.4	585.61	3.1	589.29	586.00	-1.7	24,197	-0.01%
2024/01/12	1.4	583.26	3.1	585.64	584.00	-1.8	24,611	-0.01%
2024/01/11	0.1	585.91	4.1	586.81	586.00	-4	24,717	-0.02%
2024/01/10	0	584.50	4.9	584.88	584.00	-4.9	24,757	-0.02%
2024/01/09	0	584.78	10	586.46	586.00	-10	24,846	-0.04%
2024/01/08	0	581.44	13.8	582.87	583.00	-13.7	24,802	-0.06%
2024/01/05	6.4	575.53	0.1	577.00	576.00	6.2	25,025	0.02%
2024/01/04	3.3	578.70	0.3	579.22	580.00	3	25,291	0.01%
2024/01/03	15.3	579.44	1	578.12	578.00	14.3	25,813	0.06%
2024/01/02	0.1	590.03	4.5	591.82	593.00	-4.4	25,450	-0.02%
2023/12/29	1.3	591.77	4.7	591.74	593.00	-3.3	25,432	-0.01%
2023/12/28	1.1	591.81	3.9	591.84	593.00	-2.8	25,597	-0.01%
2023/12/27	1.3	589.67	18.5	589.90	592.00	-17.2	25,414	-0.07%
2023/12/26	0.3	584.97	6.1	584.96	586.00	-5.8	25,282	-0.02%
2023/12/25	0.2	581.52	1.1	583.80	581.00	-0.9	25,343	0.00%
2023/12/22	0	0.00	5.6	580.89	582.00	-5.6	25,464	-0.02%
2023/12/21	6.8	576.41	1	577.00	577.00	5.8	25,591	0.02%
2023/12/20	1	586.88	3.1	584.67	585.00	-2.1	25,461	-0.01%
2023/12/19	0.1	583.56	1.5	585.64	585.00	-1.4	25,310	-0.01%
2023/12/18	0.1	580.01	2.1	581.01	585.00	-1.9	25,370	-0.01%
2023/12/15	2.3	583.93	7.3	584.60	585.00	-5	25,345	-0.02%
2023/12/14	50	579.00	66.2	580.85	582.00	-16.2	24,755	-0.07%
2023/12/13	0.8	577.66	4.4	577.27	577.00	-3.7	24,710	-0.01%
2023/12/12	1.2	579.48	6	578.41	578.00	-4.8	25,035	-0.02%
2023/12/11	1.7	572.60	5.9	572.14	574.00	-4.2	24,831	-0.02%
2023/12/08	1.1	575.60	5.7	575.79	570.00	-4.6	24,645	-0.02%
2023/12/07	8.2	567.25	0	0.00	566.00	8.2	24,353	0.03%
2023/12/06	2.2	570.19	0.2	571.61	570.00	2	24,250	0.01%
2023/12/05	6.9	567.55	3.8	569.07	570.00	3.1	24,146	0.01%
2023/12/04	4.7	573.22	0.2	574.24	574.00	4.4	24,120	0.02%
2023/12/01	0	0.00	4.7	578.03	579.00	-4.7	23,907	-0.02%
2023/11/30	3.9	571.77	1.3	573.94	577.00	2.6	23,643	0.01%
2023/11/29	2.9	572.39	0	573.55	574.00	2.9	23,015	0.01%
2023/11/28	0.2	571.65	2.7	574.77	575.00	-2.5	22,828	-0.01%
2023/11/27	7.8	569.82	4.2	569.75	568.00	3.6	23,063	0.02%
2023/11/24	7	574.29	0.1	575.00	575.00	6.9	23,006	0.03%
2023/11/23	1.1	574.11	1.7	575.85	578.00	-0.6	23,014	0.00%
2023/11/22	59	577.30	0.2	576.92	577.00	58.7	22,923	0.26%
2023/11/21	3	584.00	9.4	583.67	585.00	-6.4	22,959	-0.03%
2023/11/20	0.2	575.79	4.3	576.28	577.00	-4.1	22,748	-0.02%
2023/11/17	1.1	581.89	2.6	581.14	580.00	-1.5	22,725	-0.01%
2023/11/16	2.1	580.95	56	580.92	583.00	-54	22,602	-0.24%
2023/11/15	2.2	578.51	22.4	580.17	581.00	-20.2	22,408	-0.09%
2023/11/14	0.2	571.90	4.9	574.21	572.00	-4.8	21,864	-0.02%
2023/11/13	53.2	572.07	69.7	577.35	571.00	-16.4	21,885	-0.08%
2023/11/10	0.2	555.32	2.5	555.92	557.00	-2.3	21,625	-0.01%
2023/11/09	0.1	553.60	3	555.09	557.00	-2.8	21,644	-0.01%
2023/11/08	1.3	555.91	5.6	555.92	556.00	-4.3	21,773	-0.02%
2023/11/07	3	552.34	5.4	552.59	555.00	-2.3	21,811	-0.01%
2023/11/06	0.1	553.81	11	554.64	550.00	-10.9	21,863	-0.05%
2023/11/03	1	547.01	14.6	547.87	549.00	-13.6	21,616	-0.06%
2023/11/02	0	0.00	16.3	541.27	547.00	-16.3	21,676	-0.08%
2023/11/01	13.1	531.00	6.4	532.81	528.00	6.7	21,426	0.03%
2023/10/31	9.3	528.98	0.1	532.00	529.00	9.2	21,637	0.04%
2023/10/30	7.7	530.00	0	532.00	532.00	7.7	21,635	0.04%
2023/10/27	0.2	533.81	0	0.00	533.00	0.2	21,549	0.00%
2023/10/26	11	532.26	0	0.00	531.00	11	21,691	0.05%
2023/10/25	0.1	546.76	1.1	550.71	544.00	-1	21,530	0.00%
2023/10/24	1.4	543.68	1.3	542.29	544.00	0.1	21,458	0.00%
2023/10/23	3.2	545.01	79.2	544.99	544.00	-76	21,430	-0.35%
2023/10/20	10	551.00	20.9	552.43	556.00	-10.9	21,377	-0.05%
2023/10/19	18.2	547.53	7.6	546.48	546.00	10.7	21,032	0.05%
2023/10/18	3.3	541.88	0.4	544.81	540.00	2.9	21,428	0.01%
2023/10/17	1	549.03	19.5	550.65	551.00	-18.4	21,240	-0.09%
2023/10/16	4.2	543.78	1.5	545.32	545.00	2.7	21,309	0.01%
2023/10/13	51.1	550.57	12	551.70	553.00	39.2	21,326	0.18%
2023/10/12	0.2	547.69	11.1	547.66	550.00	-11	21,037	-0.05%
2023/10/11	0	541.00	83.6	542.14	544.00	-83.6	20,854	-0.40%
2023/10/06	0	530.48	6.4	530.34	532.00	-6.4	20,500	-0.03%
2023/10/05	20.3	527.98	10.1	525.82	528.00	10.2	20,505	0.05%
2023/10/04	12.2	520.33	0	522.00	520.00	12.2	20,386	0.06%
2023/10/03	42.1	531.19	2.3	530.14	529.00	39.9	20,221	0.20%
2023/10/02	2.4	532.38	17.4	530.88	533.00	-15	20,293	-0.07%
2023/09/28	2.6	523.35	2.2	523.13	523.00	0.4	20,345	0.00%
2023/09/27	2	520.53	2.2	518.39	522.00	-0.2	20,265	0.00%
2023/09/26	16	520.97	0.5	521.02	519.00	15.4	20,271	0.08%
2023/09/25	6.8	525.43	0.3	526.76	525.00	6.5	20,079	0.03%
2023/09/22	25.7	523.39	2.2	524.04	522.00	23.5	20,171	0.12%
2023/09/21	32.6	528.70	93.2	528.98	527.00	-60.6	19,970	-0.30%
2023/09/20	16.1	536.18	0.3	536.37	535.00	15.8	19,742	0.08%
2023/09/19	16.8	539.21	1.2	539.33	538.00	15.6	19,690	0.08%
2023/09/18	19.9	543.77	1.4	542.29	540.00	18.5	19,827	0.09%
2023/09/15	2.4	549.04	8.5	551.06	558.00	-6.1	19,578	-0.03%
2023/09/14	0	546.75	7	547.22	550.00	-7	19,139	-0.04%
2023/09/13	23.3	542.37	1	545.00	541.00	22.3	19,092	0.12%
2023/09/12	74.4	539.45	1.1	541.02	544.00	73.3	19,458	0.38%
2023/09/11	9.9	537.20	0.3	538.44	536.00	9.7	19,647	0.05%
2023/09/08	7.7	537.13	1	539.00	539.00	6.7	19,796	0.03%
2023/09/07	11.8	544.39	0	544.00	542.00	11.8	20,476	0.06%
2023/09/06	4.2	551.08	0.6	552.03	550.00	3.6	20,571	0.02%
2023/09/05	5.1	551.21	1	551.74	552.00	4.1	20,653	0.02%
2023/09/04	0.2	552.37	6.1	555.32	557.00	-5.9	20,834	-0.03%
2023/09/01	0.1	550.88	1.1	549.29	548.00	-1.1	21,135	-0.01%
2023/08/31	3.6	550.68	0.1	553.00	549.00	3.5	21,244	0.02%
2023/08/30	0.3	556.86	4.3	558.45	555.00	-4	20,850	-0.02%
2023/08/29	1.1	549.11	0	548.85	552.00	1.1	21,101	0.01%
2023/08/28	1.1	549.29	0.4	551.00	549.00	0.7	21,334	0.00%
2023/08/25	10.4	548.39	0.8	549.88	546.00	9.6	22,536	0.04%
2023/08/24	0	558.91	6.3	562.60	564.00	-6.2	22,803	-0.03%
2023/08/23	2.2	548.63	5.3	549.69	552.00	-3.1	23,325	-0.01%
2023/08/22	2.3	540.98	2.1	541.03	541.00	0.2	24,576	0.00%
2023/08/21	10.3	535.78	1.2	539.85	537.00	9.1	25,396	0.04%
2023/08/18	1.2	541.32	0	542.00	539.00	1.2	25,437	0.00%
2023/08/17	2.1	541.83	1.2	542.06	544.00	0.9	25,471	0.00%
2023/08/16	5.9	538.43	0	540.61	542.00	5.9	25,376	0.02%
2023/08/15	1.2	542.28	0.2	542.95	542.00	1.1	25,440	0.00%
2023/08/14	4	540.78	0	540.00	541.00	4	25,923	0.02%
2023/08/11	4.1	550.85	0	552.61	546.00	4	26,265	0.02%
2023/08/10	1.2	552.83	0.2	552.34	551.00	1.1	26,324	0.00%
2023/08/09	1.2	550.73	0.2	554.33	554.00	1	26,248	0.00%
2023/08/08	2.4	552.39	0.1	553.00	552.00	2.3	26,315	0.01%
2023/08/07	3.5	558.19	0.2	559.84	558.00	3.3	26,222	0.01%
2023/08/04	2.4	555.24	2	557.99	554.00	0.4	26,296	0.00%
2023/08/02	6.5	560.58	2.7	560.64	561.00	3.8	26,129	0.01%
2023/08/01	0.2	566.63	31	565.97	567.00	-30.8	25,890	-0.12%
2023/07/31	0.6	565.87	2.5	565.64	565.00	-1.9	25,744	-0.01%
2023/07/28	0.4	570.58	1.2	571.98	567.00	-0.9	25,560	0.00%
2023/07/27	2	568.00	1	569.00	569.00	1	25,440	0.00%
2023/07/26	2.4	567.84	1	567.00	566.00	1.4	25,492	0.01%
2023/07/25	31.1	568.83	1.1	563.57	569.00	30	25,684	0.12%
2023/07/24	10.4	559.94	3.1	561.65	558.00	7.3	25,850	0.03%
2023/07/21	26.2	560.60	3.6	560.07	560.00	22.6	25,950	0.09%
2023/07/20	0.2	581.02	1.2	582.00	579.00	-1	25,786	0.00%
2023/07/19	4.2	580.88	0.4	584.03	581.00	3.9	25,816	0.01%
2023/07/18	6.7	583.71	0.4	583.98	581.00	6.3	25,858	0.02%
2023/07/17	6.5	588.22	2.9	589.03	591.00	3.6	25,796	0.01%
2023/07/14	1.1	588.97	15.2	589.46	591.00	-14.1	25,918	-0.05%
2023/07/13	1.3	586.83	10.4	587.03	585.00	-9.1	25,786	-0.04%
2023/07/12	1.4	575.97	0.3	576.74	578.00	1	25,606	0.00%
2023/07/11	1.3	574.21	5.1	573.81	577.00	-3.8	25,648	-0.01%
2023/07/10	1.3	570.55	2.2	569.59	565.00	-0.9	25,775	0.00%
2023/07/07	2.9	566.19	1.2	569.02	565.00	1.7	25,865	0.01%
2023/07/06	22.8	568.77	6.8	567.19	565.00	16	25,930	0.06%
2023/07/05	0.7	580.24	1.2	588.02	582.00	-0.5	25,578	0.00%
2023/07/04	0.1	581.63	5.5	583.48	585.00	-5.4	25,472	-0.02%
2023/07/03	2.4	578.05	0.6	578.31	579.00	1.8	25,609	0.01%
2023/06/30	6.4	568.73	0.2	571.35	576.00	6.2	25,755	0.02%
2023/06/29	3.2	573.11	1.5	576.80	573.00	1.7	25,697	0.01%
2023/06/28	2.2	572.18	0.2	573.63	574.00	2.1	25,703	0.01%
2023/06/27	2.8	571.43	1.2	574.00	572.00	1.6	25,687	0.01%
2023/06/26	3.8	575.72	0.1	575.71	574.00	3.7	25,597	0.01%
2023/06/21	0.4	579.78	1.4	579.80	581.00	-1	25,510	0.00%
2023/06/20	1.2	580.13	7.7	582.97	583.00	-6.6	25,594	-0.03%
2023/06/19	1.4	583.88	1.5	583.80	583.00	-0.1	26,029	0.00%
2023/06/16	3.5	585.04	5.1	586.49	589.00	-1.7	26,095	-0.01%
2023/06/15	4.1	589.48	11.8	590.05	591.00	-7.7	25,657	-0.03%
2023/06/14	6.1	589.59	2.8	588.93	590.00	3.3	25,753	0.01%
2023/06/13	5.7	591.59	32.8	591.55	593.00	-27.1	25,726	-0.11%
2023/06/12	2.3	572.85	15.7	572.99	574.00	-13.4	25,178	-0.05%
2023/06/09	0.5	564.72	1.5	564.69	565.00	-1	25,079	0.00%
2023/06/08	4.4	559.65	0.4	561.25	559.00	4	25,120	0.02%
2023/06/07	0.1	565.86	5.7	563.99	568.00	-5.6	25,136	-0.02%
2023/06/06	0.7	558.59	2.3	559.38	560.00	-1.6	25,036	-0.01%
2023/06/05	2.4	555.94	0.5	556.00	555.00	1.9	25,107	0.01%
2023/06/02	0.6	562.08	8	561.02	562.00	-7.4	25,241	-0.03%
2023/06/01	52.1	550.06	1.2	551.04	551.00	51	25,103	0.20%
2023/05/31	0.6	555.85	4.1	558.28	558.00	-3.5	25,083	-0.01%
2023/05/30	4.2	564.56	4.5	564.56	566.00	-0.3	24,007	0.00%
2023/05/29	9	569.31	63.5	572.76	568.00	-54.5	23,997	-0.23%
2023/05/26	6.3	566.10	59.1	565.27	566.00	-52.8	23,782	-0.22%
2023/05/25	0.2	539.60	30.4	540.53	543.00	-30.1	22,609	-0.13%
2023/05/24	0.7	524.75	0.4	524.95	525.00	0.3	21,955	0.00%
2023/05/23	0	526.40	5.3	528.19	530.00	-5.2	21,862	-0.02%
2023/05/22	0	529.09	1.8	529.67	531.00	-1.7	21,870	-0.01%
2023/05/19	3.1	531.35	14.9	532.26	532.00	-11.8	22,050	-0.05%
2023/05/18	0	528.24	19.8	530.06	530.00	-19.8	22,015	-0.09%
2023/05/17	1	515.11	26	517.52	519.00	-25	22,326	-0.11%
2023/05/16	1.1	506.06	2	504.68	505.00	-0.9	22,000	0.00%
2023/05/15	0.4	497.38	0.4	497.90	495.50	0	22,027	0.00%
2023/05/12	2.7	501.45	1.1	499.18	496.00	1.6	22,278	0.01%
2023/05/11	2.7	501.45	1.1	499.18	499.00	1.6	22,285	0.01%
2023/05/10	10.7	504.28	8.2	501.64	503.00	2.5	22,646	0.01%
2023/05/09	2.2	506.99	3.6	509.49	510.00	-1.5	22,723	-0.01%
2023/05/08	0.5	504.33	2.1	504.56	504.00	-1.6	22,966	-0.01%
2023/05/05	2.1	499.99	3.2	500.37	500.00	-1.1	23,305	0.00%
2023/05/04	0.3	498.41	1	499.00	498.00	-0.7	23,897	0.00%
2023/05/03	4.3	496.49	1	498.00	496.00	3.3	24,239	0.01%
2023/05/02	0.5	500.63	0.1	501.00	501.00	0.5	25,256	0.00%
2023/04/28	6.1	498.79	3	499.90	502.00	3.1	27,073	0.01%
2023/04/27	8.8	491.89	0	494.00	493.50	8.8	27,121	0.03%
2023/04/26	9.4	492.66	0.1	493.42	491.50	9.3	27,201	0.03%
2023/04/25	19.1	500.55	3.2	500.94	498.00	15.9	27,974	0.06%
2023/04/24	8	506.19	0.4	507.14	507.00	7.5	27,708	0.03%
2023/04/21	4.2	515.95	4.5	516.55	511.00	-0.3	27,776	0.00%
2023/04/20	3.4	512.85	2.1	514.42	513.00	1.4	27,903	0.00%
2023/04/19	8.4	511.15	2.3	515.78	510.00	6.1	28,393	0.02%
2023/04/18	0.6	516.39	0.1	516.00	515.00	0.5	28,390	0.00%
2023/04/17	3.2	517.53	1.6	516.08	520.00	1.6	28,529	0.01%
2023/04/14	2.3	516.40	5.6	517.78	516.00	-3.3	28,605	-0.01%
2023/04/13	14.4	513.30	3.2	515.71	510.00	11.2	28,552	0.04%
2023/04/12	5.3	518.51	1.5	520.19	520.00	3.9	28,488	0.01%
2023/04/11	2.8	524.31	1.2	524.17	524.00	1.6	28,475	0.01%
2023/04/10	1.1	530.70	0.6	530.26	529.00	0.5	28,640	0.00%
2023/04/07	3	530.32	0.8	530.36	531.00	2.3	28,687	0.01%
2023/04/06	1.1	527.32	3.3	528.95	530.00	-2.1	28,691	-0.01%
2023/03/31	0.2	534.73	1.8	535.24	533.00	-1.6	28,682	-0.01%
2023/03/30	0	534.00	3.6	534.27	535.00	-3.6	28,524	-0.01%
2023/03/29	2	530.49	4.3	529.30	530.00	-2.3	28,807	-0.01%
2023/03/28	7.9	525.02	0.6	525.38	525.00	7.3	29,037	0.03%
2023/03/27	0.6	533.18	10.4	533.87	531.00	-9.8	29,101	-0.03%
2023/03/24	2.4	535.63	6.7	538.38	539.00	-4.3	29,626	-0.01%
2023/03/23	2.9	537.04	5.4	535.41	538.00	-2.5	29,664	-0.01%
2023/03/22	2	530.00	27.3	528.96	533.00	-25.3	29,729	-0.09%
2023/03/21	0.4	513.94	3.9	514.46	517.00	-3.5	29,578	-0.01%
2023/03/20	1.6	512.12	1.6	513.27	512.00	0	29,623	0.00%
2023/03/17	1.3	515.00	5.4	516.08	518.00	-4.1	29,857	-0.01%
2023/03/16	7.9	506.16	6.1	507.17	505.00	1.8	29,759	0.01%
2023/03/15	1.2	511.45	0.6	512.10	511.00	0.6	30,002	0.00%
2023/03/14	4.1	511.56	1	511.00	510.00	3.1	30,291	0.01%
2023/03/13	8.7	514.47	2.2	513.80	516.00	6.5	30,423	0.02%
2023/03/10	12.6	512.91	3.4	512.08	513.00	9.2	30,537	0.03%
2023/03/09	1	525.96	2.3	524.78	522.00	-1.3	30,832	0.00%
2023/03/08	2.8	520.96	0.1	520.00	521.00	2.7	31,424	0.01%
2023/03/07	2.7	522.78	5.4	524.31	524.00	-2.7	31,652	-0.01%
2023/03/06	0.1	519.00	4.3	521.22	521.00	-4.2	31,886	-0.01%
2023/03/03	7.6	517.00	1.2	517.39	516.00	6.4	32,186	0.02%
2023/03/02	1.5	518.84	2.1	519.48	519.00	-0.6	32,254	0.00%
2023/03/01	4	511.76	9.3	517.77	522.00	-5.3	32,536	-0.02%
2023/02/24	5.9	520.40	2.3	520.72	511.00	3.7	32,498	0.01%
2023/02/23	11.2	517.04	4.3	518.56	518.00	7	32,298	0.02%
2023/02/22	5	507.21	1.2	507.17	507.00	3.9	32,473	0.01%
2023/02/21	2.4	514.19	3.2	514.09	516.00	-0.9	32,815	0.00%
2023/02/20	2.6	514.25	2.5	515.82	517.00	0.1	34,018	0.00%
2023/02/17	11.4	517.91	4	518.01	518.00	7.4	35,571	0.02%
2023/02/16	2.2	526.90	4.7	528.77	528.00	-2.5	36,136	-0.01%
2023/02/15	108.4	526.10	8.4	526.53	525.00	100	36,969	0.27%	大買/
2023/02/14	2.1	544.47	7.8	544.71	545.00	-5.8	36,474	-0.02%
2023/02/13	4.1	539.74	2.5	540.10	541.00	1.6	36,980	0.00%
2023/02/10	3.1	544.27	9.5	542.85	545.00	-6.4	37,131	-0.02%
2023/02/09	0	537.00	0.4	538.37	540.00	-0.4	37,247	0.00%
2023/02/08	2	538.47	7.5	537.81	540.00	-5.6	37,407	-0.01%
2023/02/07	3.4	523.80	1.5	524.58	523.00	2	37,484	0.01%
2023/02/06	5.6	528.77	1.7	531.02	526.00	3.9	37,468	0.01%
2023/02/03	1.2	539.78	111.3	539.94	542.00	-110	37,646	-0.29%	大賣/鉅額交易
2023/02/02	1.1	538.00	14.9	539.58	540.00	-13.9	37,759	-0.04%
2023/02/01	8.2	524.04	12.2	527.54	530.00	-4	37,711	-0.01%
2023/01/31	7.6	528.54	15.1	526.55	522.00	-7.5	37,910	-0.02%
2023/01/30	3.2	537.00	68.9	538.57	543.00	-65.7	37,683	-0.17%
2023/01/17	1.6	502.23	12.4	502.33	503.00	-10.8	36,883	-0.03%
2023/01/16	0.1	503.07	18.8	504.54	505.00	-18.8	37,198	-0.05%
2023/01/13	40.3	505.96	82.8	503.56	500.00	-42.5	37,224	-0.11%
2023/01/12	3.9	486.27	6.6	485.27	486.50	-2.7	36,813	-0.01%
2023/01/11	6.7	484.82	8.8	484.25	484.50	-2.1	37,236	-0.01%
2023/01/10	0.2	483.36	19.4	484.65	486.00	-19.2	37,553	-0.05%
2023/01/09	1.8	475.87	38.9	473.34	481.00	-37.2	37,698	-0.10%
2023/01/06	3.1	456.41	3.3	457.81	458.50	-0.2	37,829	0.00%
2023/01/05	1	456.99	0.5	456.59	458.50	0.6	38,114	0.00%
2023/01/04	0.4	451.91	0.2	451.76	449.50	0.2	38,613	0.00%
2023/01/03	9.8	444.36	8.5	449.89	453.00	1.3	39,888	0.00%
2022/12/30	136.3	454.43	134.3	448.65	448.50	2	40,170	0.00%	大買/大賣/
2022/12/29	13.5	444.68	11.5	445.73	446.00	2	40,314	0.00%
2022/12/28	14.9	449.52	9.2	450.31	451.00	5.7	40,705	0.01%
2022/12/27	7.3	457.11	21.3	460.34	457.00	-14	40,835	-0.03%
2022/12/26	5.7	456.04	2.2	456.22	456.50	3.5	41,264	0.01%
2022/12/23	87.7	456.34	74.1	455.03	455.00	13.5	41,920	0.03%
2022/12/22	35.1	465.06	37.9	466.68	468.00	-2.8	42,189	-0.01%
2022/12/21	14.6	460.03	9.6	460.50	459.00	5.1	42,527	0.01%
2022/12/20	15.6	462.08	12.4	462.83	457.50	3.2	42,340	0.01%
2022/12/19	5.1	466.73	3.2	466.92	466.50	1.9	42,359	0.00%
2022/12/16	35.6	468.11	7.1	468.47	471.00	28.5	42,503	0.07%
2022/12/15	3.3	477.07	10.3	478.51	480.50	-7	42,205	-0.02%
2022/12/14	28.5	472.71	55.3	477.44	480.50	-26.8	42,204	-0.06%
2022/12/13	48.2	475.20	42.5	471.55	471.50	5.7	42,024	0.01%
2022/12/12	58.3	475.72	42.5	475.00	475.00	15.8	41,755	0.04%
2022/12/09	1	476.62	5.3	479.24	481.50	-4.3	42,057	-0.01%
2022/12/08	9.6	471.28	3.1	470.41	471.50	6.5	42,010	0.02%
2022/12/07	120.6	482.03	105	478.38	475.00	15.6	41,933	0.04%	大買/大賣/
2022/12/06	29.3	484.37	27.1	487.24	478.00	2.2	41,599	0.01%
2022/12/05	78.7	491.97	59.2	495.57	489.00	19.5	41,283	0.05%
2022/12/02	51.9	494.81	31.2	493.04	492.50	20.7	41,276	0.05%
2022/12/01	5.3	504.84	53.7	506.43	498.50	-48.4	41,382	-0.12%
2022/11/30	3.2	485.05	2.4	487.42	490.00	0.8	40,964	0.00%
2022/11/29	26.5	474.63	25.1	478.40	487.00	1.5	40,277	0.00%
2022/11/28	36.2	486.93	35.8	483.80	480.50	0.5	40,140	0.00%
2022/11/25	25.2	495.24	36	496.97	498.00	-10.8	40,144	-0.03%
2022/11/24	2.8	494.69	15.4	494.50	496.00	-12.6	40,134	-0.03%
2022/11/23	3.4	493.66	3.5	492.50	492.00	-0.1	40,081	0.00%
2022/11/22	5.6	488.43	20.3	486.57	491.00	-14.7	39,966	-0.04%
2022/11/21	3.2	485.43	7.2	483.79	482.00	-4	39,560	-0.01%
2022/11/18	2.2	489.85	6.6	491.20	487.00	-4.4	39,221	-0.01%
2022/11/17	19.9	480.06	19.4	481.55	485.00	0.5	38,864	0.00%
2022/11/16	21.6	486.62	30.2	487.24	487.00	-8.6	38,432	-0.02%
2022/11/15	62.7	478.42	99	471.01	480.00	-36.3	37,352	-0.10%
2022/11/14	42.7	446.47	14	446.24	445.00	28.7	35,699	0.08%
2022/11/11	4.2	438.01	102	440.25	441.50	-97.8	34,964	-0.28%	大賣/
2022/11/10	11.7	408.33	4.3	407.46	407.50	7.4	34,084	0.02%
2022/11/09	7.6	410.65	55.9	409.01	417.00	-48.3	33,896	-0.14%
2022/11/08	22.9	397.68	9.9	397.26	399.00	13	33,380	0.04%
2022/11/07	2.3	389.77	5.4	389.89	390.00	-3.1	33,175	-0.01%
2022/11/04	15.2	380.54	2.4	381.27	382.00	12.8	32,981	0.04%
2022/11/03	19.1	385.34	1	384.00	384.00	18.1	32,855	0.06%
2022/11/02	0.4	392.78	2.7	392.46	395.00	-2.3	32,546	-0.01%
2022/11/01	4.4	391.07	6.7	391.21	391.50	-2.3	32,493	-0.01%
2022/10/31	2.3	385.77	21.6	387.21	390.00	-19.3	32,349	-0.06%
2022/10/28	13.5	379.25	6	379.17	379.50	7.5	32,143	0.02%
2022/10/27	30.1	385.88	5.3	384.68	385.50	24.8	31,934	0.08%
2022/10/26	1.8	374.84	16.7	376.27	376.00	-14.9	31,837	-0.05%
2022/10/25	33.7	376.61	20	374.62	371.00	13.7	31,259	0.04%
2022/10/24	4.7	389.14	2.1	391.45	387.00	2.6	30,471	0.01%
2022/10/21	12.1	391.48	5.1	390.65	389.50	7	30,258	0.02%
2022/10/20	12.9	389.12	8.3	390.75	397.50	4.6	29,946	0.02%
2022/10/19	56.4	398.14	7.1	401.70	395.50	49.3	29,365	0.17%
2022/10/18	7	402.36	8.8	405.82	407.00	-1.7	28,847	-0.01%
2022/10/17	15.1	398.10	1.2	401.33	397.00	13.9	28,600	0.05%
2022/10/14	6.8	412.70	19.6	412.50	412.00	-12.8	28,282	-0.05%
2022/10/13	13.7	399.37	3.7	397.72	395.00	10	27,964	0.04%
2022/10/12	11.1	398.56	7.9	397.62	397.50	3.2	27,663	0.01%
2022/10/11	59.6	406.91	3.1	403.73	401.50	56.5	27,423	0.21%
2022/10/07	10	440.22	1.1	440.64	438.00	8.9	26,691	0.03%
2022/10/06	1.1	448.11	8.4	449.72	451.00	-7.2	26,693	-0.03%
2022/10/05	13.8	445.24	5.8	447.91	445.00	8	26,921	0.03%
2022/10/04	6.4	429.24	2.1	429.26	429.00	4.3	26,530	0.02%
2022/10/03	7.4	418.98	9.4	421.88	417.00	-2	26,223	-0.01%
2022/09/30	13.2	424.46	18.9	424.55	422.00	-5.6	26,254	-0.02%
2022/09/29	11.8	435.46	4.6	438.96	435.00	7.3	26,253	0.03%
2022/09/28	20.5	441.79	0.1	439.60	438.00	20.4	26,244	0.08%
2022/09/27	3.7	448.71	3.1	449.02	448.00	0.5	26,506	0.00%
2022/09/26	12.9	445.89	11.7	447.19	446.50	1.2	26,962	0.00%
2022/09/23	26.1	457.63	2.1	457.07	455.00	24	27,451	0.09%
2022/09/22	13.5	461.48	3.5	460.64	464.50	10	27,727	0.04%
2022/09/21	0.3	472.35	2.1	469.59	471.00	-1.7	27,741	-0.01%
2022/09/20	1	471.41	3.4	473.34	476.50	-2.4	27,593	-0.01%
2022/09/19	3.7	468.54	0.2	468.00	467.00	3.5	27,894	0.01%
2022/09/16	2.5	471.23	1.1	469.61	472.00	1.4	28,073	0.00%
2022/09/15	7.6	477.20	0	0.00	476.50	7.6	28,147	0.03%
2022/09/14	5	480.45	8.8	480.40	480.00	-3.8	28,278	-0.01%
2022/09/13	2.2	492.52	0.9	493.41	493.00	1.3	28,455	0.00%
2022/09/12	6.3	486.70	2.5	489.66	486.50	3.8	28,749	0.01%
2022/09/08	4.7	473.71	0.8	479.71	475.00	3.9	29,113	0.01%
2022/09/07	16.8	475.16	6	473.83	472.50	10.8	29,096	0.04%
2022/09/06	4	488.85	2.1	489.49	489.00	1.9	29,112	0.01%
2022/09/05	1.6	485.64	1.1	486.07	486.00	0.5	29,439	0.00%
2022/09/02	13.6	486.74	1	485.62	485.00	12.5	29,720	0.04%
2022/09/01	26	493.04	3	492.00	490.50	23	29,578	0.08%
2022/08/31	6.3	498.97	1.7	502.00	505.00	4.6	29,198	0.02%
2022/08/30	11.7	497.04	2	498.99	496.00	9.7	28,856	0.03%
2022/08/29	13.9	497.55	3.2	500.50	498.50	10.7	28,778	0.04%
2022/08/26	1	511.04	4.3	514.15	512.00	-3.3	28,629	-0.01%
2022/08/25	1.1	505.31	6.7	508.59	508.00	-5.6	28,769	-0.02%
2022/08/24	7.5	504.32	0.2	506.97	503.00	7.3	29,098	0.02%
2022/08/23	7.9	503.79	13.6	503.07	504.00	-5.6	30,061	-0.02%
2022/08/22	3.8	511.20	0.3	512.00	510.00	3.5	30,315	0.01%
2022/08/19	3.3	521.53	3.6	518.90	519.00	-0.3	30,432	0.00%
2022/08/18	6.5	519.86	2.3	520.03	520.00	4.2	30,670	0.01%
2022/08/17	1.2	525.68	2.2	524.99	527.00	-1	30,742	0.00%
2022/08/16	4.4	523.35	12.1	524.69	525.00	-7.6	30,586	-0.02%
2022/08/15	2.1	522.25	7.5	521.77	523.00	-5.4	30,524	-0.02%
2022/08/12	0.2	515.50	6.2	516.32	517.00	-6	30,547	-0.02%
2022/08/11	1.1	512.88	12.6	512.62	514.00	-11.5	30,704	-0.04%
2022/08/10	16.3	501.38	0	502.00	500.00	16.3	30,818	0.05%
2022/08/09	5.4	506.93	3.1	505.34	510.00	2.3	30,879	0.01%
2022/08/08	2.7	511.94	1.1	514.54	512.00	1.6	30,879	0.01%
2022/08/05	1.7	511.15	27.6	512.34	516.00	-25.9	31,041	-0.08%
2022/08/04	1.3	496.84	1.1	499.69	500.00	0.3	31,033	0.00%
2022/08/03	1.4	494.81	1.1	497.04	501.00	0.3	31,051	0.00%
2022/08/02	11	491.09	5.2	490.90	492.00	5.8	31,285	0.02%
2022/08/01	3.5	502.39	0.1	504.00	504.00	3.4	31,013	0.01%
2022/07/29	1.2	507.10	8.7	508.65	509.00	-7.5	31,151	-0.02%
2022/07/28	1.5	501.38	7.6	505.41	501.00	-6.1	31,006	-0.02%
2022/07/27	0.1	492.54	6.4	499.48	502.00	-6.3	30,718	-0.02%
2022/07/26	3.8	494.50	0.2	495.24	495.00	3.6	30,869	0.01%
2022/07/25	1.1	499.95	6.3	500.45	499.50	-5.2	31,179	-0.02%
2022/07/22	6	503.36	3.6	502.90	503.00	2.4	31,681	0.01%
2022/07/21	6.3	496.17	6.2	497.07	501.00	0.1	32,190	0.00%
2022/07/20	8.5	495.37	4.5	499.21	495.00	4	32,415	0.01%
2022/07/19	3.6	489.18	2.2	489.41	491.00	1.4	32,545	0.00%
2022/07/18	12.4	495.46	6.2	490.53	495.50	6.2	32,701	0.02%
2022/07/15	12.9	484.67	21.6	487.33	492.50	-8.7	32,356	-0.03%
2022/07/14	15.1	472.94	5.5	472.51	475.00	9.7	31,952	0.03%
2022/07/13	17	470.43	10.6	471.34	470.50	6.4	31,697	0.02%
2022/07/12	7.8	451.96	17.7	452.97	449.50	-9.8	31,226	-0.03%
2022/07/11	3.4	462.58	2.2	464.94	462.00	1.2	31,311	0.00%
2022/07/08	5.2	466.23	6.1	465.93	467.00	-0.9	31,263	0.00%
2022/07/07	15.7	444.36	12.8	447.92	457.50	3	31,229	0.01%
2022/07/06	4.6	439.95	9.6	437.47	435.50	-5.1	30,937	-0.02%
2022/07/05	10.7	442.20	27.7	446.36	446.00	-17	30,873	-0.06%
2022/07/04	11.2	444.55	6.5	444.17	440.00	4.7	30,506	0.02%
2022/07/01	21.4	459.99	13.4	458.85	453.50	7.9	30,347	0.03%
2022/06/30	11.5	481.11	3.4	479.11	476.00	8.1	29,946	0.03%
2022/06/29	4.9	494.27	4.1	495.92	491.00	0.7	29,671	0.00%
2022/06/28	0.6	498.42	0	498.66	497.50	0.6	29,540	0.00%
2022/06/27	2.8	501.22	8.1	501.07	498.50	-5.3	29,972	-0.02%
2022/06/24	1	488.02	2.1	489.29	486.50	-1.1	29,589	0.00%
2022/06/23	9.3	486.93	11.4	487.80	485.50	-2.1	29,563	-0.01%
2022/06/22	12.2	497.84	0.7	496.95	494.50	11.5	29,273	0.04%
2022/06/21	1.5	501.07	4.4	501.18	505.00	-2.9	29,091	-0.01%
2022/06/20	17.8	497.63	11.4	497.73	498.00	6.4	28,969	0.02%
2022/06/17	27.4	501.66	4.8	501.73	501.00	22.6	28,737	0.08%
2022/06/16	12.2	509.11	9.4	514.16	508.00	2.9	28,369	0.01%
2022/06/15	16.6	509.31	0.2	511.76	509.00	16.4	28,692	0.06%
2022/06/14	23.8	509.24	3.1	511.00	513.00	20.7	29,113	0.07%
2022/06/13	23.4	516.79	0.2	519.00	516.00	23.2	29,231	0.08%
2022/06/10	9.2	530.85	2	533.00	530.00	7.2	29,915	0.02%
2022/06/09	0.1	539.67	0.1	540.00	541.00	0	30,121	0.00%
2022/06/08	0.3	542.43	1.4	543.04	544.00	-1.1	30,495	0.00%
2022/06/07	2.8	534.22	0	0.00	535.00	2.8	30,939	0.01%
2022/06/06	2.1	540.94	0.4	541.24	540.00	1.8	31,482	0.01%
2022/06/02	12	541.42	4	543.00	540.00	8	32,503	0.02%
2022/06/01	7.4	550.92	4.7	551.49	549.00	2.7	33,586	0.01%
2022/05/31	12.5	542.76	7.5	547.27	560.00	5.1	34,031	0.01%
2022/05/30	1.3	542.49	20.2	542.22	547.00	-18.8	33,392	-0.06%
2022/05/27	1	528.82	6.1	524.78	530.00	-5.1	33,493	-0.02%
2022/05/26	12.4	518.13	1.1	514.36	514.00	11.3	34,140	0.03%
2022/05/25	1.4	521.28	2.3	527.86	524.00	-0.9	35,151	0.00%
2022/05/24	4.9	526.41	1.2	525.67	520.00	3.8	36,006	0.01%
2022/05/23	0.6	529.79	2.1	533.42	528.00	-1.5	36,242	0.00%
2022/05/20	1	525.06	1.8	528.51	530.00	-0.8	36,525	0.00%
2022/05/19	7.6	522.61	1.5	523.93	522.00	6.1	36,544	0.02%
2022/05/18	6.1	537.60	4.5	538.52	538.00	1.7	36,409	0.00%
2022/05/17	1.9	529.96	4.4	528.91	530.00	-2.5	36,201	-0.01%
2022/05/16	1.5	519.54	4.5	521.69	520.00	-3	36,213	-0.01%
2022/05/13	5.1	510.22	3.3	511.97	511.00	1.8	36,226	0.01%
2022/05/12	16.5	511.70	3.7	511.73	505.00	12.8	36,205	0.04%
2022/05/11	7.3	519.96	4	522.26	521.00	3.3	36,111	0.01%
2022/05/10	11.3	510.98	5.6	509.85	518.00	5.7	36,236	0.02%
2022/05/09	7.4	521.71	2.1	522.98	520.00	5.3	36,043	0.01%
2022/05/06	13.2	528.67	1.5	530.65	528.00	11.8	36,311	0.03%
2022/05/05	4.5	541.95	6.3	542.79	542.00	-1.7	36,719	0.00%
2022/05/04	3.3	533.66	2.3	533.00	534.00	1	36,878	0.00%
2022/05/03	8.8	534.53	2.2	537.32	531.00	6.6	37,474	0.02%
2022/04/29	7.4	539.25	5	539.41	538.00	2.4	37,822	0.01%
2022/04/28	15.4	527.63	9.5	529.36	531.00	5.9	38,037	0.02%
2022/04/27	28.2	529.48	23.6	528.08	526.00	4.6	38,056	0.01%
2022/04/26	12.8	546.23	3.4	546.53	546.00	9.4	37,799	0.02%
2022/04/25	29.7	548.30	5.8	549.50	547.00	23.9	37,929	0.06%
2022/04/22	12.4	558.20	1	558.00	558.00	11.4	38,201	0.03%
2022/04/21	5.6	567.16	6.2	567.73	565.00	-0.6	39,298	0.00%
2022/04/20	8.5	565.09	5.6	568.15	570.00	2.9	39,626	0.01%
2022/04/19	1.5	564.59	3.1	566.33	565.00	-1.5	39,813	0.00%
2022/04/18	5.2	562.81	8.2	563.00	561.00	-2.9	40,089	-0.01%
2022/04/15	18	563.24	6.1	562.51	562.00	11.9	40,464	0.03%
2022/04/14	7.6	576.42	9.8	574.73	573.00	-2.2	40,632	-0.01%
2022/04/13	16	572.24	14.4	572.75	573.00	1.7	41,201	0.00%
2022/04/12	15.1	559.42	2.6	558.82	557.00	12.5	41,763	0.03%
2022/04/11	21.5	560.81	2.4	560.96	558.00	19.1	42,575	0.04%
2022/04/08	16.3	567.49	3.1	567.74	567.00	13.2	43,114	0.03%
2022/04/07	23.4	569.93	3	570.37	566.00	20.4	42,975	0.05%
2022/04/06	13.4	578.09	1.6	580.11	578.00	11.7	42,670	0.03%
2022/04/01	22.7	585.30	5	587.80	589.00	17.6	42,608	0.04%
2022/03/31	8.7	596.19	6.3	597.51	597.00	2.4	42,383	0.01%
2022/03/30	3.4	598.71	18.1	599.29	600.00	-14.7	42,190	-0.03%
2022/03/29	0.7	587.11	6.8	585.46	589.00	-6.1	41,780	-0.01%
2022/03/28	10.4	582.71	4	584.00	584.00	6.4	41,696	0.02%
2022/03/25	2	595.58	11.5	596.11	598.00	-9.4	41,541	-0.02%
2022/03/24	2.7	587.42	4.3	589.57	591.00	-1.6	41,462	0.00%
2022/03/23	1.4	588.83	3.9	589.18	590.00	-2.5	41,530	-0.01%
2022/03/22	4.9	581.74	1.4	582.33	583.00	3.5	41,462	0.01%
2022/03/21	6	586.75	4.6	587.64	586.00	1.5	41,489	0.00%
2022/03/18	8.4	579.64	9.3	579.13	581.00	-0.9	41,509	0.00%
2022/03/17	2.6	578.97	11.3	578.91	582.00	-8.8	41,034	-0.02%
2022/03/16	18.5	557.78	3.1	557.45	558.00	15.4	40,193	0.04%
2022/03/15	49	559.84	8.3	558.90	558.00	40.7	39,654	0.10%
2022/03/14	15.6	574.56	10.3	573.65	572.00	5.3	38,771	0.01%
2022/03/11	22.7	576.57	1.2	580.42	575.00	21.5	38,519	0.06%
2022/03/10	32.9	586.55	11.1	587.43	587.00	21.8	38,267	0.06%
2022/03/09	36.2	569.08	5.8	570.04	568.00	30.4	37,892	0.08%
2022/03/08	50.2	565.44	11.2	564.63	563.00	38.9	37,776	0.10%
2022/03/07	60	578.11	4.6	578.06	576.00	55.3	36,818	0.15%
2022/03/04	53.5	595.22	22.1	596.82	595.00	31.5	36,413	0.09%
2022/03/03	13.1	602.51	2.1	603.57	602.00	11	35,872	0.03%
2022/03/02	17.2	601.92	0	603.00	601.00	17.1	35,752	0.05%
2022/03/01	15.8	603.99	4.1	606.54	604.00	11.7	35,275	0.03%
2022/02/25	30.2	604.75	6.1	605.20	604.00	24.1	34,503	0.07%
2022/02/24	45.4	611.23	9.3	609.70	604.00	36	33,345	0.11%
2022/02/23	4.4	625.11	1	626.98	625.00	3.3	32,459	0.01%
2022/02/22	34	626.85	1	627.00	627.00	33	32,519	0.10%
2022/02/21	22	633.64	1.5	632.94	632.00	20.5	32,286	0.06%
2022/02/18	8.7	637.96	0	0.00	637.00	8.7	32,218	0.03%
2022/02/17	2.2	643.06	1.3	643.40	645.00	0.9	32,220	0.00%
2022/02/16	1.4	643.62	6.2	645.12	646.00	-4.7	32,177	-0.01%
2022/02/15	4	635.30	0	638.00	633.00	4	32,021	0.01%
2022/02/14	8.6	636.92	8	638.50	637.00	0.6	31,963	0.00%
2022/02/11	2.6	646.66	4.8	647.75	650.00	-2.2	31,766	-0.01%
2022/02/10	2.7	641.54	9.1	645.68	649.00	-6.5	31,980	-0.02%
2022/02/09	2.8	632.97	3.3	633.15	633.00	-0.4	31,733	0.00%
2022/02/08	8.5	633.85	1	645.00	628.00	7.5	31,787	0.02%
2022/02/07	7	639.04	4.6	636.84	635.00	2.4	31,425	0.01%
2022/01/26	13.8	637.33	5.3	638.97	636.00	8.5	30,649	0.03%
2022/01/25	14.2	641.82	4.1	640.51	641.00	10.1	30,403	0.03%
2022/01/24	5	648.25	1.8	651.05	653.00	3.2	29,800	0.01%
2022/01/21	20.8	641.18	2.8	640.51	641.00	18	29,444	0.06%
2022/01/20	7.8	650.93	4	653.98	651.00	3.8	28,894	0.01%
2022/01/19	8.2	654.98	2.2	654.07	654.00	6	28,369	0.02%
2022/01/18	43.3	675.70	7.7	666.37	662.00	35.6	28,030	0.13%
2022/01/17	13.5	683.95	57.9	684.52	683.00	-44.5	27,585	-0.16%
2022/01/14	7.7	668.06	35.2	669.65	672.00	-27.5	26,825	-0.10%
2022/01/13	7.3	658.95	10.6	659.54	661.00	-3.2	25,511	-0.01%
2022/01/12	2	655.14	13.5	656.51	660.00	-11.5	25,150	-0.05%
2022/01/11	1.7	647.59	10.2	643.33	651.00	-8.5	24,793	-0.03%
2022/01/10	4.7	633.05	3.4	642.46	643.00	1.3	24,559	0.01%
2022/01/07	16.1	637.16	8.4	635.51	634.00	7.7	24,807	0.03%
2022/01/06	8.1	639.93	17.7	638.50	644.00	-9.6	24,402	-0.04%
2022/01/05	7.1	656.36	18.5	655.40	650.00	-11.4	23,830	-0.05%
2022/01/04	2.7	650.13	58	650.65	656.00	-55.3	23,113	-0.24%
2022/01/03	9.4	625.98	38.8	627.87	631.00	-29.4	22,096	-0.13%
2021/12/30	2	616.01	2.1	616.51	615.00	0	21,411	0.00%
2021/12/29	0	0.00	5.5	617.32	616.00	-5.5	21,625	-0.03%
2021/12/28	6.4	614.03	22	613.43	615.00	-15.6	21,780	-0.07%
2021/12/27	0	606.67	5.9	607.30	606.00	-5.8	21,565	-0.03%
2021/12/24	0.1	605.98	7.4	607.47	604.00	-7.3	21,905	-0.03%
2021/12/23	0.1	603.00	25.8	605.15	606.00	-25.7	22,229	-0.12%
2021/12/22	1.1	598.10	2.1	599.48	600.00	-1	22,772	0.00%
2021/12/21	1.2	597.28	0	0.00	597.00	1.2	22,887	0.01%
2021/12/20	3.5	598.58	53.1	600.17	598.00	-49.6	22,928	-0.22%
2021/12/17	4	602.01	2.2	604.44	607.00	1.9	22,850	0.01%
2021/12/16	0.4	603.40	1.3	603.03	605.00	-0.9	22,810	0.00%
2021/12/15	0.5	599.06	1.2	596.57	600.00	-0.6	23,123	0.00%
2021/12/14	2.4	597.34	55	597.73	599.00	-52.6	23,438	-0.22%
2021/12/13	1	605.97	12.7	605.68	601.00	-11.6	23,437	-0.05%
2021/12/10	3.1	604.03	2.5	605.79	605.00	0.6	23,532	0.00%
2021/12/09	1	604.96	3.9	605.73	608.00	-2.9	23,598	-0.01%
2021/12/08	5.1	607.21	2.5	610.79	602.00	2.6	23,667	0.01%
2021/12/07	12.8	600.17	2.1	606.88	607.00	10.7	23,591	0.05%
2021/12/06	11.3	601.09	2.4	607.41	600.00	8.9	23,593	0.04%
2021/12/03	1.2	607.33	1.3	610.73	608.00	-0.1	23,830	0.00%
2021/12/02	130.6	609.12	18.9	610.39	615.00	111.7	23,887	0.47%	大買/鉅額交易
2021/12/01	3.1	596.65	0.1	601.00	600.00	3	24,062	0.01%
2021/11/30	13.4	595.45	0	596.00	596.00	13.4	24,563	0.05%
2021/11/29	10.9	595.43	9.3	593.17	593.00	1.7	23,931	0.01%
2021/11/26	18	596.11	2.1	596.02	596.00	15.9	24,042	0.07%
2021/11/25	2.2	602.17	0.2	602.90	603.00	2	24,477	0.01%
2021/11/24	5	605.68	0.6	606.12	603.00	4.4	24,888	0.02%
2021/11/23	5.1	611.80	1.3	612.64	612.00	3.8	24,999	0.02%
2021/11/22	1.1	615.90	1.2	616.75	615.00	-0.1	25,405	0.00%
2021/11/19	1.2	617.90	11	618.76	618.00	-9.8	25,525	-0.04%
2021/11/18	1.4	611.54	0.7	610.20	613.00	0.8	25,347	0.00%
2021/11/17	1.1	609.50	3.1	614.11	610.00	-2	25,574	-0.01%
2021/11/16	0.2	608.69	3.7	609.82	610.00	-3.5	26,005	-0.01%
2021/11/15	0.1	607.24	3.4	608.60	608.00	-3.2	26,303	-0.01%
2021/11/12	1.1	604.10	2.5	606.60	604.00	-1.4	26,772	-0.01%
2021/11/11	2.3	602.22	8.7	605.17	606.00	-6.4	27,033	-0.02%
2021/11/10	0.1	608.90	6.2	610.96	612.00	-6.1	27,047	-0.02%
2021/11/09	2	614.48	13.3	612.41	611.00	-11.3	27,155	-0.04%
2021/11/08	0	599.00	8	600.60	602.00	-8	26,754	-0.03%
2021/11/05	0.3	595.00	38.9	597.48	600.00	-38.7	26,758	-0.14%
2021/11/04	5.8	587.13	4.3	586.42	587.00	1.6	26,490	0.01%
2021/11/03	0.1	593.00	0.1	593.09	592.00	0	26,481	0.00%
2021/11/02	0.7	591.30	3.1	593.97	592.00	-2.4	26,538	-0.01%
2021/11/01	7.6	592.41	1.3	591.00	590.00	6.4	26,537	0.02%
2021/10/29	2.5	590.62	0.5	592.80	590.00	2	26,607	0.01%
2021/10/28	2.3	592.54	0.1	594.77	595.00	2.1	26,557	0.01%
2021/10/27	21.7	594.10	2.2	598.77	599.00	19.5	26,672	0.07%
2021/10/26	3.4	593.45	18.1	598.16	599.00	-14.7	26,739	-0.05%
2021/10/25	18.2	591.58	0.3	594.36	593.00	17.9	26,792	0.07%
2021/10/22	0.3	598.87	4.2	597.74	600.00	-3.9	27,115	-0.01%
2021/10/21	2.5	597.60	8.8	600.84	596.00	-6.3	27,178	-0.02%
2021/10/20	0.3	600.24	6.2	600.90	598.00	-5.9	27,268	-0.02%
2021/10/19	1.2	594.81	5.1	598.28	600.00	-3.8	27,250	-0.01%
2021/10/18	5.3	596.82	1.1	603.58	590.00	4.3	27,394	0.02%
2021/10/15	0.8	595.57	29.4	594.58	600.00	-28.6	27,505	-0.10%
2021/10/14	1.1	576.85	4	576.99	573.00	-2.9	26,875	-0.01%
2021/10/13	1.2	571.20	0.2	572.05	571.00	1	27,320	0.00%
2021/10/12	2.3	569.16	0	0.00	575.00	2.3	27,970	0.01%
2021/10/08	0.4	576.08	1.8	576.55	575.00	-1.4	27,894	-0.01%
2021/10/07	5.6	577.79	9.3	578.20	580.00	-3.7	28,229	-0.01%
2021/10/06	6.4	569.42	3.1	569.00	571.00	3.3	28,639	0.01%
2021/10/05	9.3	564.36	0.4	565.14	572.00	9	28,619	0.03%
2021/10/04	8.1	571.94	5.3	573.10	572.00	2.8	28,539	0.01%
2021/10/01	13.8	572.68	4.3	572.12	574.00	9.4	28,542	0.03%
2021/09/30	8.4	579.41	2	577.50	580.00	6.4	28,214	0.02%
2021/09/29	30.5	579.30	2.4	580.99	580.00	28.1	27,922	0.10%
2021/09/28	8.1	593.28	9.6	593.96	594.00	-1.5	27,582	-0.01%
2021/09/27	2.2	595.17	6.2	600.26	602.00	-4	27,608	-0.01%
2021/09/24	3.1	593.32	6.3	595.29	598.00	-3.2	27,588	-0.01%
2021/09/23	8	589.54	0.6	590.17	588.00	7.4	27,724	0.03%
2021/09/22	24.3	586.13	3	585.70	586.00	21.2	27,840	0.08%
2021/09/17	3.3	601.21	2.1	607.94	600.00	1.3	27,413	0.00%
2021/09/16	4.4	601.20	2.1	603.94	600.00	2.4	27,048	0.01%
2021/09/15	2.8	608.77	5	609.80	607.00	-2.2	26,949	-0.01%
2021/09/14	0.4	614.24	0.5	615.00	613.00	-0.1	27,131	0.00%
2021/09/13	1.4	615.27	0.8	617.00	615.00	0.7	27,354	0.00%
2021/09/10	1.5	619.32	1.1	621.96	622.00	0.4	27,838	0.00%
2021/09/09	2.1	613.92	0.5	615.70	619.00	1.6	28,111	0.01%
2021/09/08	4.1	615.30	6.8	618.93	619.00	-2.8	28,180	-0.01%
2021/09/07	2.1	626.97	8	626.88	623.00	-6	27,980	-0.02%
2021/09/06	5.6	628.06	23.6	630.59	631.00	-17.9	27,971	-0.06%
2021/09/03	1.2	617.57	26.1	618.13	620.00	-24.9	27,449	-0.09%
2021/09/02	1.1	610.10	6.3	613.60	607.00	-5.2	27,066	-0.02%
2021/09/01	0.6	610.00	8.9	611.53	613.00	-8.3	26,999	-0.03%
2021/08/31	1.2	603.66	16.1	605.79	614.00	-14.9	26,721	-0.06%
2021/08/30	1.1	600.91	14.5	601.36	605.00	-13.4	26,128	-0.05%
2021/08/27	2	596.50	14.8	597.23	599.00	-12.8	25,782	-0.05%
2021/08/26	6.3	596.52	7.6	594.95	594.00	-1.3	25,682	-0.01%
2021/08/25	4.9	582.41	7	582.20	585.00	-2.2	25,316	-0.01%
2021/08/24	2.9	572.52	53.3	573.17	572.00	-50.4	25,155	-0.20%
2021/08/23	55.7	563.50	4.3	564.99	566.00	51.3	25,251	0.20%
2021/08/20	9.4	556.41	0.5	557.59	552.00	8.9	25,175	0.04%
2021/08/19	15.9	564.70	6.2	564.63	559.00	9.7	25,451	0.04%
2021/08/18	18	570.66	0.1	570.85	574.00	17.9	25,116	0.07%
2021/08/17	3.4	580.03	2.3	580.00	580.00	1.1	24,938	0.00%
2021/08/16	1.1	580.07	4.2	581.29	584.00	-3.1	24,674	-0.01%
2021/08/13	8.2	580.13	0.3	580.34	581.00	7.9	24,808	0.03%
2021/08/12	0.1	585.50	0.2	586.54	586.00	-0.1	24,928	0.00%
2021/08/11	0.5	586.60	7.5	589.75	590.00	-7	25,152	-0.03%
2021/08/10	0.1	589.44	2.6	592.46	591.00	-2.6	25,546	-0.01%
2021/08/09	0.3	586.69	4.7	591.94	595.00	-4.4	26,196	-0.02%
2021/08/06	1.1	590.92	1.1	593.77	591.00	0	26,530	0.00%
2021/08/05	0	595.00	4.5	596.30	596.00	-4.5	27,414	-0.02%
2021/08/04	3.7	595.11	16.6	595.79	596.00	-12.9	29,354	-0.04%
2021/08/03	0	590.00	14.3	592.96	594.00	-14.3	30,002	-0.05%
2021/08/02	1	585.92	6.9	587.70	590.00	-5.8	29,962	-0.02%
2021/07/30	5.2	580.23	6.2	580.20	580.00	-1	30,038	0.00%
2021/07/29	4.8	579.39	0.5	580.80	583.00	4.2	30,233	0.01%
2021/07/28	6.6	574.87	31.4	575.68	579.00	-24.7	30,333	-0.08%
2021/07/27	2.2	580.62	2	582.01	580.00	0.2	30,401	0.00%
2021/07/26	6.7	582.08	1.2	581.83	580.00	5.5	30,799	0.02%
2021/07/23	4.5	587.19	3.6	585.11	585.00	0.9	30,969	0.00%
2021/07/22	2.1	591.46	5	593.07	591.00	-2.9	31,114	-0.01%
2021/07/21	2.7	583.27	2.9	583.87	585.00	-0.1	31,118	0.00%
2021/07/20	8.6	581.49	1.3	580.52	581.00	7.2	31,202	0.02%
2021/07/19	30.1	580.75	3.7	582.06	582.00	26.5	31,407	0.08%
2021/07/16	19.3	590.95	3.7	591.82	589.00	15.5	31,294	0.05%
2021/07/15	2	612.96	6.2	611.49	614.00	-4.1	30,968	-0.01%
2021/07/14	8.2	611.85	14.2	611.89	613.00	-5.9	31,179	-0.02%
2021/07/13	5.1	604.98	34.8	603.88	607.00	-29.7	30,943	-0.10%
2021/07/12	45.3	594.75	1.3	596.05	593.00	44	30,876	0.14%
2021/07/09	7.7	582.10	1.1	584.00	584.00	6.6	30,911	0.02%
2021/07/08	3.5	590.26	1.4	589.29	588.00	2	30,928	0.01%
2021/07/07	1	590.00	6.3	590.66	594.00	-5.2	31,008	-0.02%
2021/07/06	1.3	591.31	22.2	591.13	592.00	-21	31,101	-0.07%
2021/07/05	2	592.03	2.3	593.10	591.00	-0.2	31,340	0.00%
2021/07/02	3.5	588.81	3.4	589.31	588.00	0.2	31,258	0.00%
2021/07/01	0.1	592.56	3.6	592.98	593.00	-3.5	31,362	-0.01%
2021/06/30	2.2	598.21	4.8	597.10	595.00	-2.6	31,667	-0.01%
2021/06/29	0.8	593.32	5.8	594.93	595.00	-5	31,970	-0.02%
2021/06/28	2.3	586.21	0.2	588.65	590.00	2.1	32,137	0.01%
2021/06/25	0	592.48	3	593.99	591.00	-3	32,438	-0.01%
2021/06/24	4.5	594.34	2	591.01	590.00	2.4	32,754	0.01%
2021/06/23	2	589.99	23.1	590.49	595.00	-21	33,092	-0.06%
2021/06/22	8.1	582.42	4.1	582.49	578.00	4	33,647	0.01%
2021/06/21	31.3	585.86	5.8	584.78	583.00	25.5	34,968	0.07%
2021/06/18	1.4	603.02	2.6	604.19	603.00	-1.2	34,720	0.00%
2021/06/17	4.3	598.89	0.6	600.93	606.00	3.7	34,743	0.01%
2021/06/16	24.5	607.27	4.8	607.25	605.00	19.6	35,540	0.06%
2021/06/15	5.6	607.87	10.8	607.74	609.00	-5.2	35,598	-0.01%
2021/06/11	1.7	600.66	9.2	601.67	602.00	-7.4	35,823	-0.02%
2021/06/10	0.4	593.85	5.9	595.30	599.00	-5.6	36,035	-0.02%
2021/06/09	7.3	584.38	4.3	584.30	586.00	3	36,016	0.01%
2021/06/08	1.4	590.37	0.5	591.33	589.00	0.9	36,234	0.00%
2021/06/07	4.4	591.16	2.8	592.37	592.00	1.6	36,918	0.00%
2021/06/04	4.1	591.79	1.1	592.01	595.00	3	37,301	0.01%
2021/06/03	0.2	596.98	1.6	599.14	596.00	-1.5	38,183	0.00%
2021/06/02	1.3	597.60	2.4	595.90	595.00	-1.1	38,551	0.00%
2021/06/01	2.3	596.90	1.6	597.37	598.00	0.7	39,517	0.00%
2021/05/31	0.4	593.15	5.2	594.92	597.00	-4.8	40,346	-0.01%
2021/05/28	2.1	588.00	12.1	587.25	590.00	-10	40,639	-0.02%
2021/05/27	6.7	576.82	1.1	581.69	582.00	5.6	41,053	0.01%
2021/05/26	4.6	585.38	5	584.40	585.00	-0.4	41,879	0.00%
2021/05/25	10.2	580.26	10	580.73	583.00	0.1	42,287	0.00%
2021/05/24	2.4	567.47	12.4	569.50	568.00	-10	42,837	-0.02%
2021/05/21	1.3	573.10	2.3	572.19	573.00	-1	43,410	0.00%
2021/05/20	2.8	563.21	4	562.00	567.00	-1.2	43,561	0.00%
2021/05/19	4.4	567.19	5.1	568.02	567.00	-0.7	43,903	0.00%
2021/05/18	10.6	565.21	26.1	563.62	572.00	-15.5	44,304	-0.04%
2021/05/17	16	548.35	25	549.15	549.00	-9	45,369	-0.02%
2021/05/14	10.4	556.16	17.2	557.11	557.00	-6.8	45,319	-0.02%
2021/05/13	16.1	556.55	16.9	548.73	547.00	-0.9	45,467	0.00%
2021/05/12	45.7	548.06	56.1	554.02	560.00	-10.5	45,166	-0.02%
2021/05/11	33.5	575.48	15.5	573.33	571.00	17.9	44,280	0.04%
2021/05/10	4.6	589.91	4.7	591.38	589.00	-0.1	44,416	0.00%
2021/05/07	1.6	596.33	7.7	596.45	599.00	-6.1	45,584	-0.01%
2021/05/06	10.3	585.41	2.5	582.86	587.00	7.8	46,722	0.02%
2021/05/05	15.5	587.16	3.4	587.63	585.00	12	47,208	0.03%
2021/05/04	12.3	588.07	15.1	588.89	591.00	-2.8	48,387	-0.01%
2021/05/03	24.7	590.40	3.8	590.90	588.00	20.9	49,264	0.04%
2021/04/29	6.2	601.32	0.8	603.09	600.00	5.3	50,651	0.01%
2021/04/28	1.3	603.50	4.7	602.34	602.00	-3.4	51,603	-0.01%
2021/04/27	0.4	607.88	2.3	609.64	610.00	-1.9	52,569	0.00%
2021/04/26	0.4	604.16	14.8	606.92	610.00	-14.4	52,974	-0.03%
2021/04/23	3.2	597.53	10.6	599.02	602.00	-7.4	53,221	-0.01%
2021/04/22	6.8	593.19	4.8	594.17	591.00	2	54,289	0.00%
2021/04/21	18.7	594.94	5.9	595.58	592.00	12.8	54,977	0.02%
2021/04/20	15.9	598.32	16.4	598.74	602.00	-0.5	55,381	0.00%
2021/04/19	5.5	603.01	1.7	603.85	603.00	3.8	55,639	0.01%
2021/04/16	18.2	607.07	7.6	606.59	610.00	10.6	56,050	0.02%
2021/04/15	7.9	611.68	17.7	615.18	619.00	-9.8	56,233	-0.02%
2021/04/14	4.8	605.45	4.9	607.54	612.00	-0.2	56,528	0.00%
2021/04/13	9.6	606.39	5	606.68	605.00	4.5	56,911	0.01%
2021/04/12	5.8	607.32	2.8	607.09	605.00	2.9	57,051	0.01%
2021/04/09	0.8	610.49	5.2	610.82	610.00	-4.4	57,321	-0.01%
2021/04/08	2.4	606.81	4.6	609.61	613.00	-2.1	57,365	0.00%
2021/04/07	2.4	609.89	8.8	611.06	610.00	-6.4	57,737	-0.01%
2021/04/06	6.7	609.80	13.7	610.67	610.00	-7	57,660	-0.01%
2021/04/01	5.5	599.11	29.7	597.61	602.00	-24.2	57,368	-0.04%
2021/03/31	17.5	589.59	7.4	589.75	587.00	10.1	56,856	0.02%
2021/03/30	5.7	595.46	4.6	596.17	597.00	1.1	56,461	0.00%
2021/03/29	7	599.56	13.3	599.61	599.00	-6.3	56,211	-0.01%
2021/03/26	8.2	586.14	19.7	588.18	590.00	-11.4	55,953	-0.02%
2021/03/25	30.2	574.31	13.4	574.43	575.00	16.8	55,920	0.03%
2021/03/24	55.6	577.76	8.9	577.65	576.00	46.7	55,457	0.08%
2021/03/23	12.3	597.32	6.4	598.82	594.00	5.8	54,309	0.01%
2021/03/22	19.5	590.18	6.1	592.68	593.00	13.4	54,686	0.02%
2021/03/19	18.8	593.57	11.1	593.01	591.00	7.8	54,782	0.01%
2021/03/18	2.7	607.39	10.4	605.96	602.00	-7.7	54,107	-0.01%
2021/03/17	9.6	604.91	1.2	607.35	604.00	8.4	54,378	0.02%
2021/03/16	1.9	611.33	3.6	610.67	613.00	-1.7	54,428	0.00%
2021/03/15	5.6	610.30	5	611.15	611.00	0.6	54,533	0.00%
2021/03/12	6.2	614.11	7.6	612.34	614.00	-1.4	54,756	0.00%
2021/03/11	4.8	600.72	16.7	602.73	609.00	-12	54,940	-0.02%
2021/03/10	22.3	596.36	4.8	596.10	597.00	17.5	54,886	0.03%
2021/03/09	24.5	589.33	31.1	590.08	595.00	-6.7	54,812	-0.01%
2021/03/08	11.2	604.31	18.1	602.28	598.00	-6.9	54,509	-0.01%
2021/03/05	36.6	595.15	11.3	598.83	601.00	25.3	54,407	0.05%
2021/03/04	30	604.55	5.1	605.62	601.00	24.9	55,072	0.05%
2021/03/03	1.7	609.90	8.8	609.65	622.00	-7.1	54,495	-0.01%
2021/03/02	27.5	615.74	9.3	616.15	609.00	18.2	54,173	0.03%
2021/02/26	54.2	611.90	7.4	613.76	606.00	46.8	53,964	0.09%
2021/02/25	13.8	633.26	1.5	629.64	635.00	12.3	52,692	0.02%
2021/02/24	28.4	629.81	3.6	633.31	625.00	24.7	52,607	0.05%
2021/02/23	20.3	637.91	6.2	638.49	641.00	14.1	52,044	0.03%
2021/02/22	13.3	654.48	5.3	654.90	650.00	8	51,947	0.02%
2021/02/19	7.5	652.82	5.1	651.42	652.00	2.4	52,176	0.00%
2021/02/18	10.7	661.65	5.5	661.42	660.00	5.2	52,545	0.01%
2021/02/17	18.5	663.60	23.2	662.86	663.00	-4.7	53,026	-0.01%
2021/02/05	8.6	634.98	14.4	635.97	632.00	-5.8	51,751	-0.01%
2021/02/04	10.6	625.72	3.6	625.77	627.00	7	51,532	0.01%
2021/02/03	6.7	634.26	6	635.35	630.00	0.8	51,372	0.00%
2021/02/02	19	630.36	20.3	630.98	632.00	-1.2	51,141	0.00%
2021/02/01	13.9	597.12	21.8	598.18	611.00	-7.9	50,489	-0.02%
2021/01/29	20	600.05	7.3	605.32	591.00	12.7	49,869	0.03%
2021/01/28	24	601.61	19.1	602.15	601.00	4.9	48,943	0.01%
2021/01/27	16.9	619.06	16.5	618.13	615.00	0.4	47,962	0.00%
2021/01/26	26.4	627.09	20.4	626.54	617.00	5.9	47,470	0.01%
2021/01/25	20.7	635.70	7.3	633.84	633.00	13.4	46,362	0.03%
2021/01/22	69.2	655.33	17.2	654.90	649.00	52	45,606	0.11%
2021/01/21	29	662.06	12.6	664.38	673.00	16.4	44,212	0.04%
2021/01/20	30.1	641.13	11.6	640.30	647.00	18.6	43,140	0.04%
2021/01/19	5.7	621.39	21.8	621.79	627.00	-16.1	42,109	-0.04%
2021/01/18	12.9	601.82	9.7	604.41	607.00	3.3	41,518	0.01%
2021/01/15	34.2	614.17	14.9	612.25	601.00	19.3	41,069	0.05%
2021/01/14	51.8	592.48	1	594.02	592.00	50.8	39,930	0.13%
2021/01/13	11.3	597.64	6	599.18	605.00	5.4	39,145	0.01%
2021/01/12	14.4	588.20	13.5	589.01	591.00	1	38,521	0.00%
2021/01/11	19.9	577.71	5.5	578.99	584.00	14.4	38,259	0.04%
2021/01/08	14.4	576.85	11.1	577.27	580.00	3.2	38,224	0.01%
2021/01/07	13.3	560.74	10.3	559.49	565.00	3	38,028	0.01%
2021/01/06	8.3	550.55	19.5	551.19	549.00	-11.1	37,855	-0.03%
2021/01/05	4.8	536.76	5.2	538.25	542.00	-0.3	37,732	0.00%
2021/01/04	25.8	537.84	8.2	535.78	536.00	17.5	38,236	0.05%
2020/12/31	4.8	527.15	6.8	527.33	530.00	-2	38,602	-0.01%
2020/12/30	0.4	519.05	13.4	520.58	525.00	-13	38,818	-0.03%
2020/12/29	0.5	515.21	3.2	514.34	515.00	-2.7	38,642	-0.01%
2020/12/28	5.3	514.76	5.1	513.63	515.00	0.2	38,859	0.00%
2020/12/25	1.4	512.65	3	514.00	511.00	-1.6	38,996	0.00%
2020/12/24	2.3	509.30	2.1	510.06	510.00	0.2	39,326	0.00%
2020/12/23	5.6	509.09	2.1	510.01	509.00	3.5	39,646	0.01%
2020/12/22	34.7	511.97	3.4	512.98	509.00	31.3	39,989	0.08%
2020/12/21	0.2	513.19	39.1	514.96	516.00	-38.9	40,943	-0.09%
2020/12/18	2.3	508.24	3	510.00	510.00	-0.7	41,123	0.00%
2020/12/17	7.6	509.03	13.1	512.60	508.00	-5.4	41,059	-0.01%
2020/12/16	3	512.38	5.3	513.49	512.00	-2.3	41,077	-0.01%
2020/12/15	13	505.91	1.1	504.40	504.00	11.9	41,083	0.03%
2020/12/14	15	509.63	10.4	510.55	508.00	4.6	41,120	0.01%
2020/12/11	10.8	510.14	4.4	509.40	516.00	6.4	41,686	0.02%
2020/12/10	10	512.08	9.1	511.68	512.00	0.9	41,575	0.00%
2020/12/09	11.9	521.73	2	521.51	520.00	9.9	41,518	0.02%
2020/12/08	3.9	518.32	8.3	519.23	524.00	-4.4	41,368	-0.01%
2020/12/07	16.7	510.92	7.2	512.22	514.00	9.5	41,273	0.02%
2020/12/04	4.4	503.71	9.2	500.92	503.00	-4.8	41,210	-0.01%
2020/12/03	3.2	496.60	3.2	498.44	497.00	0	40,753	0.00%
2020/12/02	5.7	496.74	6.4	497.36	499.00	-0.6	40,690	0.00%
2020/12/01	4.3	487.80	9.2	488.22	490.00	-4.9	40,613	-0.01%
2020/11/30	23	486.11	10	487.60	480.50	13	40,578	0.03%
2020/11/27	9.6	488.15	0	491.18	489.00	9.5	39,162	0.02%
2020/11/26	5.4	490.55	0.1	491.50	489.00	5.3	39,236	0.01%
2020/11/25	9.6	490.25	2.4	490.58	487.00	7.2	40,109	0.02%
2020/11/24	15.3	495.50	9.5	495.51	492.00	5.8	40,365	0.01%
2020/11/23	2.4	496.90	5.2	495.07	496.50	-2.8	40,657	-0.01%
2020/11/20	10.4	487.54	5.3	488.07	488.00	5.1	40,675	0.01%
2020/11/19	13.9	492.43	3.3	492.90	490.00	10.6	40,736	0.03%
2020/11/18	8.2	491.17	6.5	495.00	497.00	1.7	40,806	0.00%
2020/11/17	28.3	495.44	25.4	493.68	485.50	2.9	40,662	0.01%
2020/11/16	13.1	475.82	33.2	476.39	484.00	-20	40,705	-0.05%
2020/11/13	1.1	459.91	10	460.70	462.00	-8.9	39,864	-0.02%
2020/11/12	4.2	458.79	26.3	461.70	458.00	-22.1	40,040	-0.06%
2020/11/11	2.4	451.92	30.2	455.67	457.00	-27.8	39,939	-0.07%
2020/11/10	11.4	451.14	4.1	451.41	451.00	7.3	39,717	0.02%
2020/11/09	1.4	457.74	22.1	458.06	458.50	-20.8	39,875	-0.05%
2020/11/06	0	453.22	7.5	452.40	452.50	-7.5	40,088	-0.02%
2020/11/05	4	448.25	20.4	448.22	451.00	-16.4	40,159	-0.04%
2020/11/04	3.5	446.69	32.6	448.36	450.00	-29	40,178	-0.07%
2020/11/03	24.5	439.63	0.2	441.12	441.00	24.3	40,162	0.06%
2020/11/02	8	429.84	5.1	430.92	435.50	2.9	40,339	0.01%
2020/10/30	22.2	434.46	3.1	435.65	432.00	19.1	40,567	0.05%
2020/10/29	13.7	437.21	1	437.50	437.00	12.7	40,460	0.03%
2020/10/28	19	444.97	8.6	444.46	444.00	10.4	41,043	0.03%
2020/10/27	3.1	447.71	1	446.00	447.00	2.1	41,462	0.01%
2020/10/26	7	451.26	3	451.00	450.00	4	42,280	0.01%
2020/10/23	2.2	452.68	1	458.00	452.00	1.2	43,453	0.00%
2020/10/22	2.2	451.02	1	451.05	455.00	1.2	45,906	0.00%
2020/10/21	1.3	452.80	2	452.75	453.00	-0.7	47,165	0.00%
2020/10/20	1	455.00	0	0.00	451.00	1	48,141	0.00%
2020/10/19	3	453.35	2	456.50	457.50	1	48,474	0.00%
2020/10/16	15.1	450.47	6	450.92	449.00	9.1	48,628	0.02%
2020/10/15	13	453.12	10.1	456.01	453.00	2.9	48,917	0.01%
2020/10/14	5.1	457.83	2	457.50	459.00	3.1	48,833	0.01%
2020/10/13	2	462.25	28	462.95	462.00	-26	49,248	-0.05%
2020/10/12	5.2	460.66	11	459.73	460.00	-5.8	49,622	-0.01%
2020/10/08	5	450.91	51.1	451.60	453.00	-46.1	49,767	-0.09%
2020/10/07	1	442.53	23.2	441.54	443.00	-22.2	49,781	-0.04%
2020/10/06	0	440.00	7.2	439.79	439.50	-7.2	49,865	-0.01%
2020/10/05	0	0.00	3	436.66	432.50	-3	50,282	-0.01%
2020/09/30	0	0.00	4	433.75	433.00	-4	50,324	-0.01%
2020/09/29	9.1	430.85	2.1	429.86	431.00	7	50,380	0.01%
2020/09/28	27	426.06	8	429.19	431.50	19	50,826	0.04%
2020/09/25	21.2	423.79	8	424.38	424.00	13.2	51,210	0.03%
2020/09/24	44.1	425.23	3	424.33	423.00	41.1	51,452	0.08%
2020/09/23	24.1	433.82	1	434.00	433.50	23.1	50,700	0.05%
2020/09/22	25	437.94	8	437.88	437.00	17	50,432	0.03%
2020/09/21	25	442.76	5	444.20	440.00	20	50,647	0.04%
2020/09/18	8.2	445.54	2	444.30	444.00	6.2	50,933	0.01%
2020/09/17	8	450.13	3	453.50	448.50	5	50,962	0.01%
2020/09/16	9.2	458.70	27	458.65	458.00	-17.8	50,951	-0.03%
2020/09/15	4.1	443.44	8.1	444.88	445.00	-4	50,504	-0.01%
2020/09/14	2.2	437.13	7.1	439.89	441.00	-5	50,656	-0.01%
2020/09/11	2	435.50	2	436.50	436.50	0	50,490	0.00%
2020/09/10	3	432.51	10	433.05	435.00	-7	50,494	-0.01%
2020/09/09	9.1	425.09	2	427.50	427.00	7.1	50,519	0.01%
2020/09/08	1.1	428.19	4	431.50	431.00	-3	50,694	-0.01%
2020/09/07	16.2	427.13	3	426.67	426.00	13.2	51,064	0.03%
2020/09/04	18.2	429.95	4.1	430.02	429.00	14.1	51,367	0.03%
2020/09/03	5	436.90	5	437.70	436.00	0	51,266	0.00%
2020/09/02	6.2	433.81	2	436.50	433.00	4.2	51,290	0.01%
2020/09/01	2	430.50	5.1	433.44	435.00	-3.1	51,547	-0.01%
2020/08/31	12	432.53	5.2	434.53	426.50	6.9	51,639	0.01%
2020/08/28	15.6	435.40	3.4	436.97	435.00	12.2	51,059	0.02%
2020/08/27	15	449.87	10	448.35	444.00	5	51,199	0.01%
2020/08/26	12	437.71	18.1	439.51	442.00	-6.1	50,729	-0.01%
2020/08/25	4.1	434.41	3	435.17	434.50	1.1	50,673	0.00%
2020/08/24	4.1	429.15	14	429.25	428.00	-9.9	51,403	-0.02%
2020/08/21	4	423.13	7	423.00	424.50	-3	51,070	-0.01%
2020/08/20	19	416.56	5	414.00	415.00	14	50,767	0.03%
2020/08/19	4	432.37	2	435.00	427.50	2	50,082	0.00%
2020/08/18	7	435.92	14	436.96	433.00	-7	50,005	-0.01%
2020/08/17	4.1	430.34	13.1	431.67	435.00	-9	49,980	-0.02%
2020/08/14	6	425.03	6.1	426.78	427.00	0	49,928	0.00%
2020/08/13	3	427.00	6	426.92	429.00	-3	50,082	-0.01%
2020/08/12	16.6	420.58	3.2	420.73	419.00	13.4	50,197	0.03%
2020/08/11	11.2	430.15	3	433.33	429.00	8.2	50,744	0.02%
2020/08/10	6	432.02	13.1	434.29	435.50	-7.1	50,878	-0.01%
2020/08/07	14.1	430.87	5	430.63	433.00	9	50,848	0.02%
2020/08/06	11.2	433.68	21	435.17	435.00	-9.8	50,674	-0.02%
2020/08/05	3.1	430.03	5	429.10	429.00	-1.9	50,858	0.00%
2020/08/04	1	424.66	4	420.88	425.50	-3	50,551	-0.01%
2020/08/03	23.3	418.04	14.5	417.76	416.00	8.8	50,403	0.02%
2020/07/31	15.1	428.14	8	428.31	425.50	7.1	49,593	0.01%
2020/07/30	15.4	435.58	10.3	434.22	434.00	5.1	49,333	0.01%
2020/07/29	33.2	424.77	30	425.85	422.00	3.2	48,572	0.01%
2020/07/28	50.2	447.81	34	441.15	435.00	16.2	48,340	0.03%
2020/07/27	17.6	421.59	28.3	422.82	424.50	-10.7	46,492	-0.02%
2020/07/24	16.4	388.32	23	389.39	386.00	-6.6	45,576	-0.01%
2020/07/23	7	380.72	9.3	380.68	381.50	-2.2	44,756	-0.01%
2020/07/22	23.2	382.74	6.6	384.62	384.00	16.6	44,645	0.04%
2020/07/21	18	382.50	31.4	381.47	383.00	-13.4	44,350	-0.03%
2020/07/20	10	365.50	10.2	367.49	366.00	-0.2	43,940	0.00%
2020/07/17	12	365.38	29	367.33	367.00	-17	43,931	-0.04%
2020/07/16	19.2	357.41	15	356.27	357.50	4.2	43,861	0.01%
2020/07/15	22.1	366.60	12.1	366.56	363.00	10	43,415	0.02%
2020/07/14	5.1	357.33	3	358.91	363.50	2.1	44,130	0.00%
2020/07/13	6	352.67	8	351.69	354.50	-2	43,900	0.00%
2020/07/10	5.1	347.82	24	348.71	348.50	-18.9	44,021	-0.04%
2020/07/09	2.1	344.53	8.1	345.37	345.00	-6	43,822	-0.01%
2020/07/08	3.7	341.00	6	341.42	341.00	-2.3	43,601	-0.01%
2020/07/07	5.1	341.83	39	341.24	338.50	-33.9	43,544	-0.08%
2020/07/06	2.3	333.06	37.3	335.10	338.00	-35	43,022	-0.08%
2020/07/03	3	328.00	29	328.16	329.50	-26	42,699	-0.06%
2020/07/02	1.2	322.00	32.5	321.11	322.00	-31.3	42,624	-0.07%
2020/07/01	1	316.50	5	316.80	317.50	-4	42,988	-0.01%
2020/06/30	1.1	311.64	3	313.33	313.00	-1.9	43,237	0.00%
2020/06/29	16	312.32	7	312.00	312.00	9	43,234	0.02%
2020/06/24	9.1	317.13	13	318.81	317.50	-3.9	43,110	-0.01%
2020/06/23	6	314.09	7	314.21	315.00	-1	43,353	0.00%
2020/06/22	14.1	312.79	6.2	313.68	312.00	7.9	43,544	0.02%
2020/06/19	11.1	312.33	4	313.25	314.50	7.1	44,245	0.02%
2020/06/18	7.1	313.39	7	314.07	314.50	0.1	44,808	0.00%
2020/06/17	24	314.77	0	0.00	315.00	24	45,596	0.05%
2020/06/16	5.1	315.51	12	315.71	315.00	-6.9	47,647	-0.01%
2020/06/15	23.1	313.25	19	312.34	309.50	4.1	49,714	0.01%
2020/06/12	26.3	315.46	8	315.44	316.00	18.3	50,819	0.04%
2020/06/11	8.1	324.28	12	321.92	320.50	-3.9	52,072	-0.01%
2020/06/10	2.1	321.31	18	321.69	322.50	-15.9	52,966	-0.03%
2020/06/09	5.1	316.75	6.2	317.14	319.00	-1.1	54,797	0.00%
2020/06/08	10.1	316.51	8.1	316.82	318.00	2	56,080	0.00%
2020/06/05	1	310.50	11	309.59	311.50	-10	56,277	-0.02%
2020/06/04	4	304.76	25.3	305.50	306.00	-21.2	56,760	-0.04%
2020/06/03	3.2	299.29	25	299.90	301.00	-21.8	57,448	-0.04%
2020/06/02	1.2	296.58	7	296.79	296.50	-5.8	57,219	-0.01%
2020/06/01	0	0.00	14	295.79	295.50	-14	57,437	-0.02%
2020/05/29	23.5	290.56	0.3	293.50	292.00	23.2	57,556	0.04%
2020/05/28	1.1	295.90	7	297.64	294.00	-5.9	57,055	-0.01%
2020/05/27	2	296.50	12	296.79	296.50	-10	57,910	-0.02%
2020/05/26	0	0.00	17	295.94	295.50	-17	58,540	-0.03%
2020/05/25	12	290.25	1	291.50	292.00	11	58,984	0.02%
2020/05/22	19.3	291.74	0	0.00	292.00	19.3	59,140	0.03%
2020/05/21	0.3	298.00	17	296.88	297.50	-16.7	59,165	-0.03%
2020/05/20	3	292.17	5	293.00	294.00	-2	59,029	0.00%
2020/05/19	5	292.90	1	291.50	291.50	4	58,934	0.01%
2020/05/18	52.7	291.29	9	291.00	290.00	43.7	58,727	0.07%
2020/05/15	13.1	296.25	33	297.21	298.00	-19.9	58,342	-0.03%
2020/05/14	20.1	293.36	3	293.33	293.00	17.1	57,899	0.03%
2020/05/13	6.1	294.69	1	292.50	297.00	5.1	57,612	0.01%
2020/05/12	30.1	296.00	12	295.08	295.00	18.1	57,555	0.03%
2020/05/11	1	299.58	11	300.23	301.00	-10	57,315	-0.02%
2020/05/08	15	297.67	16	298.13	297.50	-1	57,295	0.00%
2020/05/07	15	296.20	8	298.50	297.50	7	57,269	0.01%
2020/05/06	16	293.75	8	295.69	296.00	8	57,288	0.01%
2020/05/05	21.2	296.91	8	295.81	295.50	13.2	57,205	0.02%
2020/05/04	33	295.52	1	295.50	295.00	32	57,424	0.06%
2020/04/30	5	303.70	35	303.43	304.50	-30	57,096	-0.05%
2020/04/29	23.2	299.57	13	300.08	299.00	10.2	57,168	0.02%
2020/04/28	11.1	295.49	4	295.88	296.50	7.1	57,474	0.01%
2020/04/27	4	297.50	2	297.75	298.00	2	58,939	0.00%
2020/04/24	7	294.86	5	295.20	294.00	2	58,841	0.00%
2020/04/23	10	295.65	5	297.90	295.50	5	59,274	0.01%
2020/04/22	28	292.09	5	293.00	294.00	23	59,536	0.04%
2020/04/21	35	297.34	7.2	297.13	295.00	27.9	59,623	0.05%
2020/04/20	16	304.59	0	0.00	304.00	16	59,103	0.03%
2020/04/17	14.2	304.56	55	303.85	306.50	-40.8	58,925	-0.07%
2020/04/16	6.2	286.11	1	286.50	286.50	5.2	57,438	0.01%
2020/04/15	3	286.67	20	287.15	287.50	-17	57,166	-0.03%
2020/04/14	5.2	283.88	37.1	282.51	285.00	-31.9	56,872	-0.06%
2020/04/13	11	279.14	0	0.00	278.50	11	56,906	0.02%
2020/04/10	35	280.13	6	279.08	279.50	29	57,291	0.05%
2020/04/09	4	286.13	9	284.61	283.00	-5	57,534	-0.01%
2020/04/08	6	284.42	10	284.60	285.00	-4	57,603	-0.01%
2020/04/07	3	282.67	37	283.23	283.00	-34	57,355	-0.06%
2020/04/06	9	272.56	17	274.41	275.50	-8	56,901	-0.01%
2020/04/01	3.1	273.45	1	275.00	271.50	2.1	56,240	0.00%
2020/03/31	0.1	274.00	6	273.25	274.00	-5.9	55,690	-0.01%
2020/03/30	36.2	266.00	6	266.33	267.50	30.2	55,081	0.05%
2020/03/27	33	281.70	21	281.67	273.00	12	54,487	0.02%
2020/03/26	3	278.50	28.2	278.65	280.00	-25.2	53,785	-0.05%
2020/03/25	21	277.36	16.3	278.44	277.00	4.8	54,341	0.01%
2020/03/24	65	269.09	36	269.36	267.50	29	53,932	0.05%
2020/03/23	25.4	257.85	18	260.56	255.00	7.4	53,228	0.01%
2020/03/20	34.3	261.50	59	264.26	270.00	-24.8	52,635	-0.05%
2020/03/19	74.2	247.19	81.2	244.67	248.00	-7	50,567	-0.01%
2020/03/18	16.2	266.00	14	265.93	260.00	2.2	48,859	0.00%
2020/03/17	34.3	269.99	22	270.18	268.00	12.3	47,783	0.03%
2020/03/16	19.2	282.99	2	282.00	276.50	17.2	46,285	0.04%
2020/03/13	38.8	280.20	29	281.31	290.00	9.8	44,900	0.02%
2020/03/12	23.3	292.84	32.1	294.47	294.00	-8.8	42,791	-0.02%
2020/03/11	34.2	307.81	8.2	302.06	302.00	26	41,198	0.06%
2020/03/10	9.1	303.18	4	303.13	307.00	5.1	40,739	0.01%
2020/03/09	35.1	306.87	35	306.53	305.50	0.1	39,966	0.00%
2020/03/06	18.3	316.36	0	0.00	315.00	18.3	38,915	0.05%
2020/03/05	6	324.25	5.4	324.28	323.00	0.6	38,459	0.00%
2020/03/04	1	318.00	4.1	320.01	320.50	-3.1	38,344	-0.01%
2020/03/03	7	318.00	1	319.00	317.50	6	37,946	0.02%
2020/03/02	9.7	310.36	6	312.25	311.00	3.7	37,427	0.01%
2020/02/27	7.1	316.79	5	315.90	316.00	2.1	37,785	0.01%
2020/02/26	11	317.46	5.2	319.15	318.50	5.8	37,092	0.02%
2020/02/25	2.2	320.50	1	321.50	322.00	1.2	36,497	0.00%
2020/02/24	11.1	320.28	10	320.60	320.00	1.1	36,363	0.00%
2020/02/21	2	324.51	1	326.50	325.00	1	36,043	0.00%
2020/02/20	2	325.50	0	0.00	325.50	2	36,190	0.01%
2020/02/19	1	322.54	5	325.50	326.50	-4	36,052	-0.01%
2020/02/18	71.1	324.33	2	323.50	322.00	69.1	35,887	0.19%
2020/02/17	7	331.64	0	0.00	331.50	7	35,121	0.02%
2020/02/14	2	335.00	2.1	336.48	335.00	-0.1	35,159	0.00%
2020/02/13	3.1	336.32	8	336.88	335.00	-4.9	35,169	-0.01%
2020/02/12	5	335.00	7.1	335.01	335.00	-2.1	35,375	-0.01%
2020/02/11	6.1	331.51	2	332.25	331.50	4.1	35,176	0.01%
2020/02/10	3	324.67	0	0.00	327.50	3	35,189	0.01%
2020/02/07	2	328.75	3	329.00	328.00	-1	35,047	0.00%
2020/02/06	1	329.50	5	329.60	332.50	-4	35,103	-0.01%
2020/02/05	5	328.20	9	327.72	327.50	-4	35,363	-0.01%
2020/02/04	4	322.26	5	323.50	325.00	-1	35,255	0.00%
2020/02/03	17.1	314.33	23	314.80	315.00	-5.9	35,073	-0.02%
2020/01/31	16.2	321.57	11	321.00	320.00	5.2	34,623	0.02%
2020/01/30	21.2	320.39	27	321.83	316.50	-5.8	34,194	-0.02%
2020/01/20	10.2	333.92	5	333.40	333.00	5.2	32,441	0.02%
2020/01/17	12	333.54	3	332.83	333.00	9	32,276	0.03%
2020/01/16	18	334.50	4	335.25	334.50	14	31,895	0.04%
2020/01/15	9.2	339.60	0	0.00	340.00	9.2	31,453	0.03%
2020/01/14	2	345.50	16.1	345.47	346.00	-14.1	31,096	-0.05%
2020/01/13	2	341.50	6	341.42	341.50	-4	31,170	-0.01%
2020/01/10	2	338.75	4	338.50	339.50	-2	31,411	-0.01%
2020/01/09	1	337.00	0	0.00	337.50	1	31,631	0.00%
2020/01/08	10	328.00	7	328.29	329.50	3	31,778	0.01%
2020/01/07	15	329.27	2	329.50	329.50	13	31,785	0.04%
2020/01/06	69	333.50	65	332.00	332.00	4	31,715	0.01%
2020/01/03	8	338.63	9.1	339.51	339.50	-1.1	31,540	0.00%
2020/01/02	0	0.00	4	337.50	339.00	-4	31,430	-0.01%
2019/12/31	7	331.50	1	333.00	331.00	6	31,193	0.02%
2019/12/30	9	335.39	2	337.25	334.50	7	31,399	0.02%
2019/12/27	3.1	337.05	1.1	338.02	338.00	2.1	31,572	0.01%
2019/12/26	0.5	333.50	0	0.00	333.00	0.5	31,782	0.00%
2019/12/25	0	0.00	6	332.42	333.00	-6	32,786	-0.02%
2019/12/24	2	333.50	2	332.50	332.00	0	33,269	0.00%
2019/12/23	4.1	330.43	3	332.33	334.00	1.1	33,544	0.00%
2019/12/20	13	330.54	6	330.83	329.00	7	33,452	0.02%
2019/12/19	35.5	337.41	11	339.55	335.00	24.5	32,420	0.08%
2019/12/18	4	342.88	0.1	348.00	344.50	3.9	31,724	0.01%
2019/12/17	4	339.50	13.1	343.40	345.00	-9.1	31,795	-0.03%
2019/12/16	21.1	336.25	0.2	338.00	336.00	20.9	31,536	0.07%
2019/12/13	10	341.05	7	339.71	339.00	3	31,772	0.01%
2019/12/12	10	330.05	9	332.06	331.50	1	31,264	0.00%
2019/12/11	1	314.00	3	317.00	319.00	-2	30,929	-0.01%
2019/12/10	7	313.00	6	314.75	313.50	1	30,843	0.00%
2019/12/09	1.3	316.00	3	316.00	316.00	-1.7	31,103	-0.01%
2019/12/06	4	312.75	4	313.25	313.00	0	31,204	0.00%
2019/12/05	0.2	312.00	6	311.25	312.00	-5.8	31,196	-0.02%
2019/12/04	4	304.28	0	0.00	306.00	4	31,045	0.01%
2019/12/03	4	306.00	0	0.00	307.00	4	31,433	0.01%
2019/12/02	1	307.50	1	307.50	307.50	0	31,397	0.00%
2019/11/29	9	306.45	0	0.00	305.00	9	31,426	0.03%
2019/11/27	0.1	311.00	2	309.75	311.00	-1.9	31,422	-0.01%
2019/11/26	4	309.00	3	307.00	307.00	1	31,441	0.00%
2019/11/25	8	308.94	0	0.00	307.00	8	30,007	0.03%
2019/11/22	19	309.18	11	308.50	309.00	8	30,519	0.03%
2019/11/21	5	308.70	2	309.75	311.00	3	30,634	0.01%
2019/11/20	5.1	312.91	2	313.50	313.50	3.1	30,402	0.01%
2019/11/19	3.1	312.42	2	312.25	315.00	1.1	30,394	0.00%
2019/11/18	1	307.50	3.1	309.88	311.00	-2.1	30,206	-0.01%
2019/11/15	2.1	306.05	3	306.33	307.00	-0.9	30,227	0.00%
2019/11/14	3	303.00	4	303.88	303.50	-1	30,148	0.00%
2019/11/13	1	302.00	1	302.50	304.00	0	30,309	0.00%
2019/11/12	2	303.25	1	304.00	305.00	1	30,466	0.00%
2019/11/11	5	301.80	5	301.50	301.00	0	30,761	0.00%
2019/11/08	8	306.44	1	305.50	305.50	7	30,561	0.02%
2019/11/07	10	308.20	6.4	308.16	309.00	3.6	30,497	0.01%
2019/11/06	7	309.57	7	310.71	311.00	0	30,521	0.00%
2019/11/05	1.5	308.46	13	308.77	310.50	-11.5	30,643	-0.04%
2019/11/04	6.2	304.19	22	306.09	307.00	-15.8	31,085	-0.05%
2019/11/01	5	297.20	1	298.00	299.00	4	31,197	0.01%
2019/10/31	7	299.79	3	301.17	298.50	4	31,595	0.01%
2019/10/30	1	298.50	6	298.25	299.50	-5	31,413	-0.02%
2019/10/29	1	297.00	9.1	297.68	298.50	-8.1	31,401	-0.03%
2019/10/28	4	294.75	5	294.70	294.50	-1	31,168	0.00%
2019/10/25	6	294.08	1	293.50	293.50	5	31,126	0.02%
2019/10/24	7	292.86	1	293.00	293.00	6	31,088	0.02%
2019/10/23	31	292.50	22	291.64	293.00	9	31,111	0.03%
2019/10/22	1	292.00	2	293.00	294.00	-1	31,029	0.00%
2019/10/21	5.1	289.43	3	289.67	290.00	2.1	31,083	0.01%
2019/10/18	8.2	292.05	0	0.00	293.00	8.2	31,031	0.03%
2019/10/17	5.8	293.62	0	0.00	293.50	5.8	31,275	0.02%
2019/10/16	11.2	294.80	11	294.95	296.50	0.2	30,951	0.00%
2019/10/15	4	295.38	14	294.25	293.50	-10	30,706	-0.03%
2019/10/14	2.1	289.52	2.3	290.44	290.00	-0.2	30,429	0.00%
2019/10/09	17.2	283.33	2.1	282.79	282.00	15.1	30,147	0.05%
2019/10/08	0	0.00	13.1	284.13	286.50	-13.1	29,959	-0.04%
2019/10/07	6.1	278.83	3	278.83	278.00	3.1	29,891	0.01%
2019/10/04	4.1	276.76	5	275.90	276.50	-0.9	29,996	0.00%
2019/10/03	21.1	275.81	2	276.50	276.50	19.1	29,684	0.06%
2019/10/02	8.1	280.06	2	280.00	279.50	6.1	29,616	0.02%
2019/10/01	16	276.84	8	278.56	280.00	8	29,510	0.03%
2019/09/27	1.1	271.50	5	271.90	272.00	-3.9	28,606	-0.01%
2019/09/26	10	267.00	16	268.16	268.00	-6	28,410	-0.02%
2019/09/25	1	262.52	0.1	265.50	266.00	0.9	28,314	0.00%
2019/09/24	1	262.52	17.1	264.27	265.00	-16.1	29,068	-0.06%
2019/09/20	1	264.50	0	0.00	264.00	1	29,578	0.00%
2019/09/19	4	264.88	1	265.50	265.00	3	29,307	0.01%
2019/09/18	1	267.50	6	267.58	267.00	-5	29,362	-0.02%
2019/09/17	2	265.50	1.1	265.45	265.00	0.9	29,290	0.00%
2019/09/16	1.1	262.73	50	265.00	265.50	-48.9	29,849	-0.16%
2019/09/12	12	262.08	10.2	262.50	262.50	1.8	29,936	0.01%
2019/09/11	1	261.00	0	263.00	263.00	1	30,339	0.00%
2019/09/10	1	261.00	0	0.00	261.50	1	30,212	0.00%
2019/09/09	3	264.67	13.1	264.92	265.00	-10.1	30,573	-0.03%
2019/09/06	4	265.00	1	264.50	263.50	3	30,818	0.01%
2019/09/05	0	0.00	18	262.78	263.00	-18	30,945	-0.06%
2019/09/04	0	0.00	1	257.00	257.50	-1	30,627	0.00%
2019/09/03	7	255.36	8	255.00	254.00	-1	30,784	0.00%
2019/09/02	0	0.00	1	257.00	257.50	-1	30,944	0.00%
2019/08/30	2	257.51	5	256.60	259.00	-3	31,277	-0.01%
2019/08/29	4	252.25	1	253.50	254.00	3	31,177	0.01%
2019/08/28	0	253.00	2.5	252.40	252.00	-2.5	31,257	-0.01%
2019/08/27	1	248.50	1.2	250.92	250.00	-0.2	31,523	0.00%
2019/08/26	7.1	249.08	1	249.00	248.50	6.1	31,453	0.02%
2019/08/23	1	254.00	0	254.50	254.00	1	31,400	0.00%
2019/08/22	1	257.00	0	0.00	254.00	1	31,606	0.00%
2019/08/21	0.1	255.00	0	0.00	254.50	0.1	32,828	0.00%
2019/08/20	3.3	253.58	0	0.00	254.50	3.3	33,082	0.01%
2019/08/19	1	253.00	0	0.00	252.00	1	33,349	0.00%
2019/08/16	4	248.38	2.1	251.26	250.00	1.9	33,926	0.01%
2019/08/15	11	247.87	0	0.00	248.00	11	34,080	0.03%
2019/08/14	0	250.50	1	252.00	249.50	-1	34,953	0.00%
2019/08/13	3.2	248.34	0	0.00	246.50	3.2	35,018	0.01%
2019/08/12	1	251.50	2	253.00	251.00	-1	35,277	0.00%
2019/08/08	1.2	252.76	8.3	252.19	253.50	-7.1	35,408	-0.02%
2019/08/07	0	250.00	6	247.17	248.00	-6	35,527	-0.02%
2019/08/06	11	243.32	8	242.75	248.50	3	35,787	0.01%
2019/08/05	7.3	247.20	2	249.00	246.50	5.3	35,281	0.02%
2019/08/02	10	251.11	1.6	252.37	251.50	8.4	34,733	0.02%
2019/08/01	6	256.33	3	256.17	256.50	3	34,392	0.01%
2019/07/31	5	259.00	0	0.00	259.50	5	34,318	0.01%
2019/07/30	2.2	260.00	8	261.25	260.00	-5.9	34,219	-0.02%
2019/07/29	3	260.83	0	0.00	261.00	3	34,388	0.01%
2019/07/26	7.1	261.50	0.4	261.50	261.00	6.7	34,594	0.02%
2019/07/25	0.1	264.00	1	263.03	265.00	-0.9	34,705	0.00%
2019/07/24	0.2	264.00	0	264.00	265.00	0.2	34,761	0.00%
2019/07/23	3	263.67	1.2	263.50	264.00	1.8	34,884	0.01%
2019/07/22	6	263.00	13.2	262.89	264.00	-7.2	35,188	-0.02%
2019/07/19	5	260.20	12.1	260.12	259.00	-7.1	35,203	-0.02%
2019/07/18	2	252.75	2	252.50	254.00	0	34,649	0.00%
2019/07/17	5.1	253.00	0.1	253.00	252.00	5.1	34,724	0.01%
2019/07/16	5	254.70	1	256.00	256.00	4	34,713	0.01%
2019/07/15	1	254.00	5	252.50	254.50	-4	35,101	-0.01%
2019/07/12	0	0.00	1	251.00	250.50	-1	35,239	0.00%
2019/07/11	7	249.43	15.2	249.01	250.00	-8.2	35,478	-0.02%
2019/07/10	4	246.63	2	245.75	247.00	2	35,287	0.01%
2019/07/09	2.1	241.31	1	242.00	242.00	1.1	35,176	0.00%
2019/07/08	3	241.83	0	0.00	242.50	3	35,128	0.01%
2019/07/05	51.1	242.01	0	0.00	243.00	51.1	35,080	0.15%
2019/07/04	0.2	244.00	2	244.75	244.00	-1.8	35,130	-0.01%
2019/07/03	4.1	243.12	0	0.00	242.50	4.1	35,211	0.01%
2019/07/02	0	0.00	10	248.20	249.00	-10	35,473	-0.03%
2019/07/01	3	247.83	17.3	247.83	248.50	-14.3	35,486	-0.04%
2019/06/28	1.1	238.64	1.1	241.36	239.00	0	34,784	0.00%
2019/06/27	1.1	239.18	1	241.00	240.50	0.1	34,940	0.00%
2019/06/26	2.3	234.61	10	234.50	234.50	-7.8	34,710	-0.02%
2019/06/25	0.1	240.00	52	238.00	238.50	-51.9	34,483	-0.15%
2019/06/24	9	241.00	1	241.00	241.00	8	34,384	0.02%
2019/06/21	40.1	247.00	9.8	248.14	248.50	30.3	33,994	0.09%
2019/06/20	1.3	245.00	3.6	244.86	245.00	-2.3	33,296	-0.01%
2019/06/19	4	243.50	15	241.50	244.00	-11	33,047	-0.03%
2019/06/18	0.1	236.00	0	0.00	235.50	0.1	32,647	0.00%
2019/06/17	6.1	232.37	2	233.75	233.00	4.1	32,554	0.01%
2019/06/14	11.1	237.90	0.1	237.00	236.00	11	31,946	0.03%
2019/06/13	20	242.40	3.2	241.05	240.00	16.8	31,861	0.05%
2019/06/12	3.1	246.48	2	246.00	246.00	1.1	31,873	0.00%
2019/06/11	14	245.07	2.1	242.83	244.50	11.9	31,664	0.04%
2019/06/10	1	237.00	3	237.33	240.00	-2	31,473	-0.01%
2019/06/06	7	231.07	1	232.00	232.00	6	31,277	0.02%
2019/06/05	1.1	235.52	21	235.69	235.00	-20	31,087	-0.06%
2019/06/04	1	233.50	10	233.80	233.00	-9	30,971	-0.03%
2019/06/03	3	233.17	0	0.00	238.00	3	30,849	0.01%
2019/05/31	1.2	234.42	3	235.17	235.50	-1.8	30,672	-0.01%
2019/05/30	2	230.25	4	230.75	231.00	-2	30,282	-0.01%
2019/05/29	6	229.42	0	230.00	229.50	6	30,468	0.02%
2019/05/28	1	232.00	2	231.50	230.50	-1	30,613	0.00%
2019/05/27	16.1	232.22	10	231.00	231.00	6.1	29,435	0.02%
2019/05/24	1.2	233.07	2	232.25	233.00	-0.8	29,245	0.00%
2019/05/23	20.2	230.46	10	230.00	230.00	10.2	29,012	0.04%
2019/05/22	2	238.50	2	240.00	238.00	0	28,597	0.00%
2019/05/21	65	234.79	13	234.00	234.00	52	28,528	0.18%
2019/05/20	0	239.50	0	0.00	238.00	0	27,471	0.00%
2019/05/17	5.3	243.86	2	245.50	241.50	3.3	27,101	0.01%
2019/05/16	1.1	248.02	0	0.00	247.00	1.1	26,831	0.00%
2019/05/15	3	251.17	0	0.00	249.00	3	26,730	0.01%
2019/05/14	0	0.00	1	245.01	248.50	-1	26,593	0.00%
2019/05/13	11.1	251.10	1	253.00	250.50	10.1	26,332	0.04%
2019/05/10	4.1	257.24	0	0.00	256.00	4.1	27,166	0.02%
2019/05/09	1.2	258.37	2	258.50	256.50	-0.9	27,602	0.00%
2019/05/08	0	0.00	1	261.50	260.00	-1	27,727	0.00%
2019/05/07	0.1	262.50	4	262.00	262.50	-4	27,735	-0.01%
2019/05/06	28	258.70	11	259.00	259.00	17	28,085	0.06%
2019/05/03	0.2	264.00	31.4	262.01	265.00	-31.2	27,979	-0.11%
2019/05/02	12.1	259.12	11	259.27	259.00	1.1	27,760	0.00%
2019/04/30	10.1	259.20	11.3	259.09	259.00	-1.2	27,790	0.00%
2019/04/29	0	0.00	0.2	259.50	259.50	-0.2	27,717	0.00%
2019/04/26	10	259.95	3.2	258.16	260.00	6.8	28,026	0.02%
2019/04/25	1	267.50	0	0.00	267.50	1	27,587	0.00%
2019/04/24	4	268.38	0	0.00	269.00	4	27,530	0.01%
2019/04/23	0	0.00	29	267.93	268.00	-29	27,738	-0.10%
2019/04/22	0	0.00	36	266.49	266.00	-36	27,610	-0.13%
2019/04/19	10.3	265.93	12	265.08	264.50	-1.7	27,662	-0.01%
2019/04/18	0	0.00	11	264.73	264.50	-11	27,265	-0.04%
2019/04/17	0	0.00	3.5	261.00	261.50	-3.5	27,403	-0.01%
2019/04/16	0	0.00	3	256.67	257.00	-3	27,151	-0.01%
2019/04/15	0	0.00	1.3	255.00	255.50	-1.3	27,414	0.00%
2019/04/11	4.3	252.47	0	0.00	252.00	4.3	28,568	0.02%
2019/04/10	1	253.00	0	0.00	254.00	1	28,702	0.00%
2019/04/09	0	0.00	3	253.83	254.00	-3	28,762	-0.01%
2019/04/08	0	0.00	4.5	251.67	253.00	-4.5	28,748	-0.02%
2019/04/03	0	246.50	0	0.00	246.50	0	28,270	0.00%
2019/04/02	0	246.00	0	0.00	246.00	0	28,177	0.00%
2019/04/01	0	245.00	3	249.17	245.50	-3	28,159	-0.01%
2019/03/29	0	0.00	1	244.00	245.50	-1	27,657	0.00%
2019/03/28	0	242.00	0	0.00	242.00	0	27,912	0.00%
2019/03/27	1	241.02	0	0.00	241.50	1	28,265	0.00%
2019/03/26	0	244.00	1	244.00	244.00	-1	28,279	0.00%
2019/03/25	11	242.05	0	0.00	241.50	11	28,450	0.04%
2019/03/22	11	246.68	1	248.50	248.50	10	28,447	0.04%
2019/03/21	0	0.00	4	244.00	245.50	-4	28,709	-0.01%
2019/03/20	0	0.00	1.1	241.89	242.00	-1.1	28,808	0.00%
2019/03/19	0	240.00	0.1	240.00	240.50	-0.1	28,867	0.00%
2019/03/18	0	0.00	1	240.00	241.00	-1	29,082	0.00%
2019/03/15	0.1	238.00	7	238.21	239.00	-6.9	28,958	-0.02%
2019/03/14	1	236.00	0	0.00	234.50	1	28,816	0.00%
2019/03/13	0.1	237.00	2	236.25	237.00	-1.9	29,199	-0.01%
2019/03/12	0	0.00	13	236.12	235.50	-13	29,571	-0.04%
2019/03/11	0	0.00	1	230.00	230.50	-1	29,841	0.00%
2019/03/08	1	230.00	0	0.00	230.00	1	30,210	0.00%
2019/03/07	0.1	234.00	0	0.00	234.00	0.1	30,772	0.00%
2019/03/06	1.1	234.00	0.1	234.00	234.00	1	31,226	0.00%
2019/03/05	1	233.50	1	233.00	233.00	0	31,294	0.00%
2019/03/04	3	235.01	3	238.17	235.50	0	31,360	0.00%
2019/02/27	2	237.50	3	238.00	239.00	-1	31,209	0.00%
2019/02/26	0	0.00	1	239.00	239.50	-1	30,872	0.00%
2019/02/25	2.1	237.52	1	238.97	238.00	1.1	30,829	0.00%
2019/02/22	8	235.50	0	0.00	236.50	8	31,016	0.03%
2019/02/21	5	235.40	1.1	235.54	236.50	3.9	31,342	0.01%
2019/02/20	5.1	232.63	3.3	232.77	234.50	1.9	31,595	0.01%
2019/02/18	0	0.00	2	229.50	230.00	-2	31,959	-0.01%
2019/02/15	0	0.00	0.3	227.00	227.00	-0.3	32,010	0.00%
2019/02/14	2	227.75	0	0.00	227.00	2	32,239	0.01%
2019/02/13	0	229.00	1	230.00	229.00	-1	32,233	0.00%
2019/02/12	1	229.50	1	230.00	230.00	0	32,143	0.00%
2019/02/11	0.1	227.00	12	227.96	228.00	-11.9	32,066	-0.04%
2019/01/30	2	221.00	0	0.00	221.00	2	31,335	0.01%
2019/01/29	7	222.64	0	0.00	222.50	7	31,098	0.02%
2019/01/28	0	0.00	2	228.75	229.00	-2	30,837	-0.01%
2019/01/25	0	0.00	12.1	226.45	226.00	-12.1	30,916	-0.04%
2019/01/23	1.2	220.50	0	0.00	220.50	1.2	31,354	0.00%
2019/01/21	0	0.00	3.5	222.14	221.00	-3.5	31,383	-0.01%
2019/01/17	0.3	220.50	0	0.00	220.50	0.3	31,964	0.00%
2019/01/16	18	218.50	10	217.50	217.50	8	32,350	0.02%
2019/01/15	10.1	216.05	11	219.09	221.00	-0.9	32,413	0.00%
2019/01/14	2	218.25	0	0.00	218.50	2	32,253	0.01%
2019/01/11	0	0.00	6.1	219.92	220.50	-6.1	32,432	-0.02%
2019/01/10	1	215.00	5	215.70	216.00	-4	32,392	-0.01%
2019/01/09	2.1	213.12	2	216.25	215.50	0.1	32,755	0.00%
2019/01/08	1.2	210.67	0	0.00	211.00	1.2	32,614	0.00%
2019/01/07	3.1	211.89	5	212.80	213.00	-1.9	32,940	-0.01%
2019/01/04	8.6	209.15	5	208.90	208.00	3.6	33,136	0.01%
2019/01/03	7.1	215.31	1.1	215.66	215.50	6	33,613	0.02%
2019/01/02	8.1	220.99	4	221.00	219.50	4.1	33,526	0.01%
2018/12/28	0	0.00	5	224.30	225.50	-5	33,826	-0.01%
2018/12/27	0	0.00	3	222.83	223.00	-3	34,005	-0.01%
2018/12/26	5	217.70	0	0.00	216.50	5	34,253	0.01%
2018/12/25	3	215.67	1	218.04	217.50	2	34,399	0.01%
2018/12/24	0	0.00	1	220.00	220.00	-1	34,716	0.00%
2018/12/21	2	220.25	1	219.00	223.50	1	35,278	0.00%
2018/12/20	3	221.67	0	0.00	221.00	3	35,193	0.01%
2018/12/18	5	221.00	5.1	221.52	222.50	-0.1	35,038	0.00%
2018/12/14	12	220.92	12	222.38	222.50	0	35,295	0.00%
2018/12/13	2	226.50	0	0.00	226.00	2	35,638	0.01%
2018/12/12	2	224.50	3	225.50	226.50	-1	35,669	0.00%
2018/12/11	2	220.75	3	221.34	222.50	-1	35,640	0.00%
2018/12/10	1	219.50	0	0.00	219.00	1	35,815	0.00%
2018/12/07	2	222.00	2	222.00	221.00	0	36,117	0.00%
2018/12/06	3	220.17	3	220.50	220.00	0	36,331	0.00%
2018/12/05	6.1	226.41	1	226.00	226.00	5.1	36,233	0.01%
2018/12/04	2	233.25	1	234.50	234.00	1	36,215	0.00%
2018/12/03	2	232.50	6.1	233.34	235.00	-4.1	36,196	-0.01%
2018/11/30	4	228.75	4	229.13	225.50	0	36,035	0.00%
2018/11/29	0.1	229.00	11	230.45	229.00	-10.9	35,850	-0.03%
2018/11/28	0.1	226.50	1	226.00	226.50	-0.9	35,682	0.00%
2018/11/26	1.1	223.00	4	223.00	223.00	-2.9	36,427	-0.01%
2018/11/23	14.1	219.60	14	218.86	218.50	0	36,731	0.00%
2018/11/22	2	220.25	1	220.98	219.00	1	37,430	0.00%
2018/11/21	2	217.76	1	219.00	219.00	1	37,676	0.00%
2018/11/20	6	218.34	3	219.50	218.00	3	37,341	0.01%
2018/11/19	3	222.00	2	223.25	222.00	1	36,906	0.00%
2018/11/16	8	225.50	1	228.00	226.00	7	36,377	0.02%
2018/11/15	0	0.00	1	231.00	231.00	-1	35,810	0.00%
2018/11/13	3	225.67	2	227.50	227.50	1	35,623	0.00%
2018/11/09	0	0.00	3	231.50	231.00	-3	35,281	-0.01%
2018/11/08	3	236.50	4	237.00	236.50	-1	35,214	0.00%
2018/11/06	1	233.01	2	235.00	234.50	-1	34,818	0.00%
2018/11/02	9	236.17	11	235.91	236.50	-2	34,406	-0.01%
2018/11/01	3	233.00	6	235.33	235.50	-3	34,300	-0.01%
2018/10/31	1	234.00	3.1	230.31	234.00	-2.1	34,006	-0.01%
2018/10/29	0	0.00	1	223.00	222.50	-1	33,362	0.00%
2018/10/26	1.2	219.83	3	219.50	221.00	-1.8	33,434	-0.01%
2018/10/25	14.2	220.08	9	220.28	219.50	5.2	33,290	0.02%
2018/10/24	3	229.33	2	228.50	229.50	1	32,503	0.00%
2018/10/23	8.2	232.40	3	230.00	230.00	5.2	32,145	0.02%
2018/10/22	5	232.60	5	235.51	237.00	0	32,051	0.00%
2018/10/19	5	232.30	6	232.58	236.00	-1	32,078	0.00%
2018/10/18	4	236.63	3	238.50	236.50	1	31,964	0.00%
2018/10/17	3	239.50	4.2	241.17	238.50	-1.2	31,994	0.00%
2018/10/16	11	230.97	14	234.11	237.00	-3	32,157	-0.01%
2018/10/15	12	231.25	8	231.06	230.50	4	33,254	0.01%
2018/10/12	6.7	233.30	10	233.20	237.00	-3.3	33,283	-0.01%
2018/10/11	16.1	231.18	2.6	230.58	227.50	13.5	33,261	0.04%
2018/10/09	2.1	243.33	0.5	245.00	244.00	1.6	32,062	0.00%
2018/10/08	12	244.04	2	242.50	243.50	10	31,849	0.03%
2018/10/05	3.1	249.90	0	0.00	250.00	3.1	31,508	0.01%
2018/10/04	2	255.25	0	0.00	254.00	2	31,236	0.01%
2018/10/03	1	259.00	0.1	260.00	260.00	0.9	30,961	0.00%
2018/10/02	13.2	258.48	1.1	258.14	257.50	12.1	30,877	0.04%
2018/10/01	0	0.00	1.1	263.00	263.00	-1.1	30,924	0.00%
2018/09/28	6	260.50	2	263.00	262.50	4	31,075	0.01%
2018/09/27	7	264.29	5	264.80	265.00	2	30,719	0.01%
2018/09/26	1	263.48	1	263.00	263.50	0	30,334	0.00%
2018/09/25	0	0.00	7	261.71	263.50	-7	30,398	-0.02%
2018/09/21	4.1	258.07	8	260.63	261.50	-3.9	30,551	-0.01%
2018/09/20	4	258.50	6	260.33	260.00	-2	30,582	-0.01%
2018/09/19	0.1	259.00	2	258.00	258.00	-1.9	30,735	-0.01%
2018/09/18	3.1	254.87	0	0.00	254.50	3.1	30,430	0.01%
2018/09/17	8	258.63	4	262.50	258.00	4	30,582	0.01%
2018/09/14	4	261.00	0	0.00	261.00	4	30,987	0.01%
2018/09/13	1	254.50	1.1	255.14	255.00	-0.1	31,093	0.00%
2018/09/12	0	0.00	1.2	260.00	260.50	-1.2	31,010	0.00%
2018/09/11	4	260.25	0	0.00	260.00	4	31,058	0.01%
2018/09/10	0	0.00	1	266.50	264.50	-1	31,505	0.00%
2018/09/07	1.1	262.52	1	262.00	264.00	0.1	31,635	0.00%
2018/09/06	0	0.00	1.2	261.83	261.00	-1.2	31,607	0.00%
2018/09/05	0.1	262.50	13.2	261.36	264.00	-13.2	31,614	-0.04%
2018/09/04	1	257.00	0.3	257.50	257.50	0.7	31,370	0.00%
2018/09/03	2	258.00	1	259.00	257.00	1	31,166	0.00%
2018/08/31	15	256.23	5.2	255.24	256.00	9.8	31,124	0.03%
2018/08/30	2	265.50	6.2	265.65	263.50	-4.2	30,395	-0.01%
2018/08/29	1.1	254.82	12	255.71	259.00	-10.9	30,087	-0.04%
2018/08/28	1	248.50	3	249.17	249.50	-2	29,601	-0.01%
2018/08/27	0	0.00	2	245.50	245.00	-2	29,510	-0.01%
2018/08/24	1	245.00	1	244.00	243.50	0	29,809	0.00%
2018/08/23	0.2	244.00	0	0.00	244.50	0.2	31,180	0.00%
2018/08/22	1.1	241.95	1	242.00	242.00	0.1	31,761	0.00%
2018/08/21	0.1	241.00	0	0.00	241.00	0.1	31,896	0.00%
2018/08/17	0	0.00	1	240.00	239.50	-1	31,983	0.00%
2018/08/16	1	238.00	0	0.00	239.00	1	31,902	0.00%
2018/08/15	2	240.00	0	0.00	241.50	2	32,029	0.01%
2018/08/13	3	240.33	0.4	241.50	240.50	2.6	32,080	0.01%
2018/08/10	1	245.00	1	247.00	245.00	0	32,252	0.00%
2018/08/08	0	0.00	1	247.00	247.50	-1	32,444	0.00%
2018/08/07	0	0.00	0.4	242.50	241.50	-0.4	32,435	0.00%
2018/08/06	1	245.50	1	244.50	245.50	0	32,428	0.00%
2018/08/03	1	245.00	2.1	247.19	247.00	-1.1	32,568	0.00%
2018/08/02	0	0.00	1	246.47	244.50	-1	32,607	0.00%
2018/08/01	1	247.50	1	247.50	248.00	0	32,821	0.00%
2018/07/31	0	0.00	5	244.80	246.00	-5	32,997	-0.02%
2018/07/30	0	0.00	4	245.13	245.50	-4	32,923	-0.01%
2018/07/27	0	0.00	1	243.50	244.50	-1	33,017	0.00%
2018/07/24	0	0.00	1	241.00	241.00	-1	33,366	0.00%
2018/07/23	1	242.00	7.3	240.89	241.00	-6.3	33,482	-0.02%
2018/07/20	0	0.00	18	234.69	237.50	-18	33,414	-0.05%
2018/07/19	0	0.00	9	226.06	224.50	-9	32,463	-0.03%
2018/07/18	0	0.00	1	223.49	223.00	-1	32,412	0.00%
2018/07/12	0	0.00	1	221.00	220.50	-1	35,054	0.00%
2018/07/11	2	218.50	1	219.50	220.00	1	35,369	0.00%
2018/07/10	0	0.00	1	222.50	222.00	-1	35,343	0.00%
2018/07/09	0	0.00	12	221.58	221.50	-12	35,335	-0.03%
2018/07/06	0	0.00	3	217.00	217.00	-3	34,988	-0.01%
2018/07/05	4	213.88	0	0.00	214.50	4	34,825	0.01%
2018/07/03	1	214.02	3	216.83	214.50	-2	35,262	-0.01%
2018/07/02	2	216.25	2	216.25	214.00	0	35,380	0.00%
2018/06/29	0	217.00	0	0.00	216.50	0	35,116	0.00%
2018/06/28	3	211.50	0	0.00	212.00	3	34,561	0.01%
2018/06/27	10	214.50	10	213.00	213.00	0	34,197	0.00%
2018/06/26	13	215.27	10	213.00	214.50	3	34,118	0.01%
2018/06/25	3.1	219.34	3	219.33	218.00	0.1	33,893	0.00%
2018/06/22	17	225.38	15	226.77	227.50	2	33,591	0.01%
2018/06/21	0	0.00	1	226.50	226.50	-1	33,470	0.00%
2018/06/20	4	225.38	0	0.00	226.00	4	33,799	0.01%
2018/06/19	2	224.50	0	0.00	225.00	2	33,570	0.01%
2018/06/15	1	225.00	0	0.00	231.00	1	33,033	0.00%
2018/06/14	3	228.17	1	228.50	226.50	2	32,572	0.01%
2018/06/13	1	228.50	6.1	230.61	232.00	-5.1	32,313	-0.02%
2018/06/08	2	227.00	0	0.00	227.00	2	32,607	0.01%
2018/06/07	4	230.13	1	230.00	230.00	3	32,765	0.01%
2018/06/06	1	229.00	0	0.00	230.00	1	32,750	0.00%
2018/06/05	2	228.25	2	227.75	229.00	0	32,574	0.00%
2018/06/04	1	228.50	0	0.00	229.00	1	32,455	0.00%
2018/05/31	1	222.00	1	222.00	224.00	0	32,409	0.00%
2018/05/30	9	220.78	1	221.00	221.00	8	31,255	0.03%
2018/05/29	2	224.25	1	224.50	225.00	1	31,011	0.00%
2018/05/28	1	228.50	1.2	226.71	227.00	-0.2	31,243	0.00%
2018/05/25	2.2	228.77	2	229.00	228.50	0.2	31,628	0.00%
2018/05/24	1	229.50	1	229.50	229.00	0	31,951	0.00%
2018/05/23	1	230.50	1	230.50	228.50	0	32,176	0.00%
2018/05/22	2	230.75	3	231.17	229.00	-1	32,384	0.00%
2018/05/21	1	227.00	1	229.00	229.00	0	33,201	0.00%
2018/05/18	2.2	224.73	1	227.50	223.50	1.2	33,520	0.00%
2018/05/17	2	229.00	1	228.00	226.50	1	34,144	0.00%
2018/05/16	2	229.50	2	229.75	230.50	0	34,198	0.00%
2018/05/15	2	231.00	1	233.00	230.50	1	35,284	0.00%
2018/05/14	2	233.25	2	233.25	233.00	0	36,592	0.00%
2018/05/11	3	232.33	7	232.64	233.00	-4	36,958	-0.01%
2018/05/10	2.1	230.71	2	230.25	229.50	0.1	36,874	0.00%
2018/05/09	2	230.00	7	230.79	229.50	-5	36,923	-0.01%
2018/05/08	3	226.50	7	225.93	228.00	-4	37,064	-0.01%
2018/05/07	3	223.50	2	223.25	223.50	1	37,006	0.00%
2018/05/04	0.1	223.50	0	0.00	223.00	0.1	37,110	0.00%
2018/05/03	6	220.42	5	221.50	220.50	1	37,294	0.00%
2018/05/02	2.2	225.00	1	222.60	223.00	1.2	37,478	0.00%
2018/04/30	2	225.75	4	225.25	227.00	-2	37,532	-0.01%
2018/04/27	2	224.75	2	222.50	223.50	0	37,613	0.00%
2018/04/26	8	224.13	6	222.50	222.00	2	37,760	0.01%
2018/04/25	6	225.09	1	226.00	225.00	5	37,796	0.01%
2018/04/24	1.1	225.35	1	227.00	227.00	0.1	37,849	0.00%
2018/04/23	18	226.36	8	226.50	226.50	10	37,800	0.03%
2018/04/20	50.4	229.32	19.2	229.48	229.00	31.2	36,980	0.08%
2018/04/19	1	244.50	3.1	243.52	244.50	-2.1	35,299	-0.01%
2018/04/18	6.1	238.51	2	238.25	238.00	4.1	35,126	0.01%
2018/04/17	11.2	238.79	1	238.50	238.00	10.2	34,926	0.03%
2018/04/16	3	242.50	2	243.00	243.50	1	34,607	0.00%
2018/04/13	1	244.50	1	245.50	244.50	0	34,619	0.00%
2018/04/12	1	247.00	1	245.50	245.00	0	34,627	0.00%
2018/04/10	1	248.00	2	246.50	245.50	-1	34,785	0.00%
2018/04/09	2	245.50	2	246.50	245.00	0	34,854	0.00%
2018/04/03	2	242.50	0	0.00	244.00	2	34,577	0.01%
2018/04/02	11	248.50	24	246.56	246.50	-13	34,396	-0.04%
2018/03/31	1	247.00	7	247.50	247.50	-6	34,507	-0.02%
2018/03/30	11.1	247.45	14	249.36	246.00	-2.9	34,655	-0.01%
2018/03/29	16	243.03	12	245.17	244.00	4	34,601	0.01%
2018/03/28	25	246.66	1	247.00	245.00	24	34,075	0.07%
2018/03/27	61	248.03	7	248.07	251.00	54	33,899	0.16%
2018/03/26	5	242.30	2	243.50	243.50	3	33,692	0.01%
2018/03/23	14	245.39	9	245.17	245.00	5	33,514	0.01%
2018/03/22	18	250.72	8	250.94	251.50	10	33,070	0.03%
2018/03/21	2	252.00	4	252.00	252.50	-2	32,862	-0.01%
2018/03/20	5	252.00	0	0.00	253.00	5	33,090	0.02%
2018/03/16	3.1	250.25	2	252.25	255.00	1.1	32,954	0.00%
2018/03/15	7	256.00	5	257.50	255.00	2	32,269	0.01%
2018/03/13	0	0.00	12	257.00	259.00	-12	32,532	-0.04%
2018/03/12	1	252.50	21	253.86	254.00	-20	32,664	-0.06%
2018/03/09	1	249.00	1	250.00	250.50	0	32,824	0.00%
2018/03/08	2	249.50	12	250.71	249.50	-10	32,997	-0.03%
2018/03/07	12.1	247.00	12	247.17	247.00	0.1	33,036	0.00%
2018/03/06	0	0.00	6	248.17	250.00	-6	33,170	-0.02%
2018/03/05	8	241.63	9	242.28	241.50	-1	34,461	0.00%
2018/03/02	7	239.71	1	239.50	240.00	6	34,446	0.02%
2018/03/01	10	242.50	10	243.00	243.00	0	34,659	0.00%
2018/02/27	21	249.76	2	248.00	246.00	19	34,534	0.05%
2018/02/26	1	247.00	1	245.50	246.50	0	34,040	0.00%
2018/02/23	1	243.50	1	244.00	245.00	0	33,597	0.00%
2018/02/22	5	240.70	1	243.50	239.50	4	33,593	0.01%
2018/02/21	0	0.00	19	243.97	242.50	-19	33,281	-0.06%
2018/02/12	41	235.51	27	236.80	236.50	14	32,361	0.04%
2018/02/09	29.1	231.90	40	230.51	232.50	-10.9	32,079	-0.03%
2018/02/08	21.1	238.60	20	239.50	238.50	1.1	31,259	0.00%
2018/02/07	49	242.43	39.1	241.12	240.00	9.9	31,221	0.03%
2018/02/06	59	238.72	38	241.04	239.00	21	30,169	0.07%
2018/02/05	8	252.44	17	251.88	253.00	-9	28,665	-0.03%
2018/02/02	5.3	258.62	3	258.50	259.50	2.3	28,141	0.01%
2018/02/01	3	258.00	6	259.67	259.50	-3	28,051	-0.01%
2018/01/31	2	254.00	10	254.00	255.00	-8	27,779	-0.03%
2018/01/30	22	253.18	12	255.75	253.00	10	27,379	0.04%
2018/01/29	1.1	255.32	1	261.00	258.50	0.1	27,115	0.00%
2018/01/26	2	254.26	0	0.00	255.00	2	26,890	0.01%
2018/01/25	4	257.50	4.1	260.21	258.00	-0.1	26,495	0.00%
2018/01/24	18	259.11	4.1	257.39	258.00	13.9	26,090	0.05%
2018/01/23	12	264.54	33	264.67	266.00	-21	25,771	-0.08%
2018/01/22	20	261.00	22	258.00	261.50	-2	25,676	-0.01%
2018/01/19	20.1	253.45	13	254.73	255.50	7.1	25,252	0.03%
2018/01/18	11	245.73	21	248.21	248.50	-10	24,628	-0.04%
2018/01/17	5	239.50	5	242.50	242.00	0	24,080	0.00%
2018/01/16	0	0.00	1	240.50	240.50	-1	23,694	0.00%
2018/01/15	0	0.00	2	240.00	240.00	-2	23,596	-0.01%
2018/01/12	0	0.00	5	234.50	237.00	-5	23,548	-0.02%
2018/01/11	4	235.00	0	0.00	235.00	4	23,580	0.02%
2018/01/10	6	237.00	0.2	236.50	236.50	5.8	23,554	0.02%
2018/01/09	0	0.00	2	241.25	242.00	-2	23,454	-0.01%
2018/01/08	5	241.00	4.1	241.98	242.00	1	23,468	0.00%
2018/01/05	2	239.00	0	0.00	240.00	2	23,517	0.01%
2018/01/04	0	0.00	0.2	238.50	239.50	-0.2	23,848	0.00%
2018/01/03	2	237.99	2	237.00	237.00	0	24,422	0.00%
2018/01/02	0	0.00	7	231.64	232.50	-7	24,194	-0.03%