台積電 (2330)-元大-蘆洲中正券商分點個股進出

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
800
漲跌
▲14
漲幅
+1.78%
成交量
33,857張
產業
上市半導體類股
9602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－元大-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正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
2024/05/07	0.1	794.89	10.4	798.57	800.00	-10.3	42,488	-0.02%
2024/05/06	1	790.93	16.9	791.18	786.00	-15.8	42,386	-0.04%
2024/05/03	2	777.43	29.2	781.04	780.00	-27.2	42,528	-0.06%
2024/05/02	33.4	777.18	12.6	775.01	772.00	20.8	42,896	0.05%
2024/04/30	6.4	790.54	9.8	800.82	790.00	-3.5	42,664	-0.01%
2024/04/29	10.6	791.01	12.2	792.65	795.00	-1.5	42,697	0.00%
2024/04/26	12.4	787.61	14.3	786.42	782.00	-2	43,335	0.00%
2024/04/25	16.1	767.33	23.3	765.21	766.00	-7.2	45,474	-0.02%
2024/04/24	7.8	775.56	20.8	777.69	783.00	-13	45,451	-0.03%
2024/04/23	15.7	754.46	7.4	756.50	754.00	8.3	45,504	0.02%
2024/04/22	34.6	749.12	9.3	749.77	742.00	25.2	45,451	0.06%
2024/04/19	89.6	759.60	9.5	753.87	750.00	80	45,029	0.18%
2024/04/18	5.8	797.26	6.3	803.15	804.00	-0.5	43,123	0.00%
2024/04/17	10	801.78	7.1	802.72	804.00	2.9	42,797	0.01%
2024/04/16	25.3	790.53	6.9	791.88	788.00	18.4	42,440	0.04%
2024/04/15	11.2	807.92	4.3	809.10	806.00	6.9	41,990	0.02%
2024/04/12	8	819.87	1.1	820.99	818.00	7	41,638	0.02%
2024/04/11	8.7	814.97	3.8	816.87	820.00	4.8	41,415	0.01%
2024/04/10	7.4	814.46	8.7	817.29	815.00	-1.3	41,251	0.00%
2024/04/09	5.4	816.91	24.6	812.83	819.00	-19.2	41,412	-0.05%
2024/04/08	3	786.85	4.5	787.03	783.00	-1.5	40,900	0.00%
2024/04/03	8.8	780.84	1.4	782.66	780.00	7.4	40,670	0.02%
2024/04/02	1.6	787.80	16	787.26	790.00	-14.5	40,580	-0.04%
2024/04/01	12.4	773.19	2.1	776.45	770.00	10.3	40,503	0.03%
2024/03/29	1.4	778.38	5.1	775.61	779.00	-3.7	40,421	-0.01%
2024/03/28	7.9	770.42	0.3	771.25	769.00	7.6	40,274	0.02%
2024/03/27	1.4	779.60	0.3	780.93	779.00	1.2	40,132	0.00%
2024/03/26	4.3	781.51	4.8	784.03	782.00	-0.4	40,235	0.00%
2024/03/25	6.2	781.84	0.3	784.76	780.00	5.9	40,186	0.01%
2024/03/22	5.5	779.51	2.2	786.49	785.00	3.2	40,326	0.01%
2024/03/21	2.1	780.91	16.2	778.23	784.00	-14.1	40,250	-0.03%
2024/03/20	7.8	755.90	2.7	756.22	758.00	5.1	40,390	0.01%
2024/03/19	2.7	759.00	2.4	763.70	762.00	0.3	40,358	0.00%
2024/03/18	2.7	757.33	0.4	762.51	764.00	2.3	40,239	0.01%
2024/03/15	16.7	766.89	18.5	768.15	753.00	-1.8	40,003	0.00%
2024/03/14	8.4	779.64	3.8	778.25	784.00	4.6	39,238	0.01%
2024/03/13	0.2	779.26	7.9	780.21	779.00	-7.6	39,097	-0.02%
2024/03/12	20.7	764.85	10.4	766.45	770.00	10.4	38,832	0.03%
2024/03/11	19.5	766.84	7.5	769.88	766.00	12	38,223	0.03%
2024/03/08	21.8	788.85	34.6	789.71	784.00	-12.8	37,515	-0.03%
2024/03/07	3.8	762.53	21.7	761.67	760.00	-17.9	36,513	-0.05%
2024/03/06	0.8	731.24	2.7	728.66	735.00	-1.9	35,786	-0.01%
2024/03/05	5.8	731.98	10.5	733.82	730.00	-4.7	35,845	-0.01%
2024/03/04	3.2	722.29	96.7	718.15	725.00	-93.6	35,187	-0.27%
2024/03/01	5.7	690.05	3.2	689.25	689.00	2.5	34,147	0.01%
2024/02/29	6.7	689.93	3.3	692.16	690.00	3.4	34,066	0.01%
2024/02/27	2.5	695.06	9.1	697.93	698.00	-6.6	33,328	-0.02%
2024/02/26	1.3	698.73	6.7	697.35	698.00	-5.4	33,020	-0.02%
2024/02/23	4.3	699.22	19.1	698.93	697.00	-14.8	32,906	-0.05%
2024/02/22	3.7	688.99	10.3	688.88	692.00	-6.6	32,731	-0.02%
2024/02/21	8.3	680.73	1.1	679.37	681.00	7.2	32,546	0.02%
2024/02/20	2.5	682.51	3.6	683.77	687.00	-1.1	32,404	0.00%
2024/02/19	4.3	675.77	4.8	679.82	678.00	-0.5	32,373	0.00%
2024/02/16	6.1	691.42	3.4	691.10	683.00	2.7	32,637	0.01%
2024/02/15	7.1	697.95	42.6	698.92	697.00	-35.6	32,260	-0.11%
2024/02/05	1.6	641.61	28.6	644.29	646.00	-27	31,111	-0.09%
2024/02/02	0.2	631.21	7.7	631.55	635.00	-7.5	30,594	-0.02%
2024/02/01	9.9	620.97	2.8	623.88	628.00	7	30,374	0.02%
2024/01/31	24.3	630.83	1.6	629.70	628.00	22.7	29,881	0.08%
2024/01/30	1.1	642.23	2.2	645.84	642.00	-1.1	29,440	0.00%
2024/01/29	1.7	645.00	22.4	645.63	648.00	-20.8	29,324	-0.07%
2024/01/26	3.3	645.76	17.7	643.74	644.00	-14.5	29,119	-0.05%
2024/01/25	1.1	640.00	55.4	638.24	642.00	-54.4	28,924	-0.19%
2024/01/24	2.7	627.04	7.5	628.69	627.00	-4.8	28,285	-0.02%
2024/01/23	3.5	625.07	10.1	625.71	628.00	-6.6	28,269	-0.02%
2024/01/22	2.2	629.48	13.7	626.80	626.00	-11.5	27,943	-0.04%
2024/01/19	9.9	622.92	163.7	620.59	626.00	-153.8	27,121	-0.57%	大賣/鉅額交易
2024/01/18	1	588.00	11	587.48	588.00	-10	24,908	-0.04%
2024/01/17	2.9	579.76	2	582.00	581.00	0.9	24,732	0.00%
2024/01/16	6.3	581.37	12.3	586.66	580.00	-6	24,272	-0.02%
2024/01/15	0.1	587.86	13.8	589.70	586.00	-13.7	24,197	-0.06%
2024/01/12	2.5	583.24	4.1	585.98	584.00	-1.6	24,611	-0.01%
2024/01/11	0.1	585.16	14.3	587.41	586.00	-14.2	24,717	-0.06%
2024/01/10	0	582.27	1.8	584.91	584.00	-1.8	24,757	-0.01%
2024/01/09	1.2	584.17	13.3	585.23	586.00	-12.1	24,846	-0.05%
2024/01/08	0.3	581.93	6	583.28	583.00	-5.8	24,802	-0.02%
2024/01/05	6.2	575.62	1	576.00	576.00	5.2	25,025	0.02%
2024/01/04	14.2	579.49	7.2	578.60	580.00	7	25,291	0.03%
2024/01/03	11.1	579.27	1.2	580.06	578.00	9.8	25,813	0.04%
2024/01/02	4.3	590.24	3.4	592.05	593.00	1	25,450	0.00%
2023/12/29	0.7	592.00	3.5	592.00	593.00	-2.8	25,432	-0.01%
2023/12/28	2.2	591.90	13.7	591.03	593.00	-11.5	25,597	-0.04%
2023/12/27	0.2	588.25	27.4	590.19	592.00	-27.3	25,414	-0.11%
2023/12/26	0.1	585.00	13.5	585.00	586.00	-13.4	25,282	-0.05%
2023/12/25	0.5	581.88	2.3	582.93	581.00	-1.8	25,343	-0.01%
2023/12/22	0.2	580.00	1.4	581.56	582.00	-1.2	25,464	0.00%
2023/12/21	12.4	576.74	0	0.00	577.00	12.4	25,591	0.05%
2023/12/20	0.6	584.47	2.4	585.21	585.00	-1.8	25,461	-0.01%
2023/12/19	0	582.00	1.8	585.29	585.00	-1.8	25,310	-0.01%
2023/12/18	2.1	579.00	6.4	583.23	585.00	-4.4	25,370	-0.02%
2023/12/15	1.1	584.84	7.8	584.34	585.00	-6.8	25,345	-0.03%
2023/12/14	3	580.00	14.4	580.38	582.00	-11.4	24,755	-0.05%
2023/12/13	4.9	576.99	1	577.00	577.00	3.9	24,710	0.02%
2023/12/12	1.1	578.00	13.8	579.11	578.00	-12.7	25,035	-0.05%
2023/12/11	8	572.63	0.4	572.44	574.00	7.6	24,831	0.03%
2023/12/08	4.3	571.02	10.1	576.19	570.00	-5.7	24,645	-0.02%
2023/12/07	7.8	568.21	0	0.00	566.00	7.8	24,353	0.03%
2023/12/06	2.1	569.09	1	573.91	570.00	1.1	24,250	0.00%
2023/12/05	13.8	567.69	2.1	569.48	570.00	11.7	24,146	0.05%
2023/12/04	3.3	575.20	3.1	573.69	574.00	0.2	24,120	0.00%
2023/12/01	0.1	577.25	0.7	574.64	579.00	-0.7	23,907	0.00%
2023/11/30	1.2	574.55	5	572.41	577.00	-3.8	23,643	-0.02%
2023/11/29	1.4	575.42	0.1	578.00	574.00	1.4	23,015	0.01%
2023/11/28	3.1	570.37	1.1	575.00	575.00	2	22,828	0.01%
2023/11/27	6.7	569.76	15.5	568.88	568.00	-8.8	23,063	-0.04%
2023/11/24	4.1	575.25	0.4	575.27	575.00	3.7	23,006	0.02%
2023/11/23	1.1	576.93	3.1	576.31	578.00	-2	23,014	-0.01%
2023/11/22	12	575.87	1.2	575.01	577.00	10.8	22,923	0.05%
2023/11/21	1	582.01	7.2	584.19	585.00	-6.2	22,959	-0.03%
2023/11/20	3.5	576.19	1.5	576.05	577.00	2	22,748	0.01%
2023/11/17	1.1	581.86	13.9	582.61	580.00	-12.8	22,725	-0.06%
2023/11/16	2.1	580.00	4.9	581.44	583.00	-2.8	22,602	-0.01%
2023/11/15	4	580.00	16.1	580.37	581.00	-12	22,408	-0.05%
2023/11/14	2.1	572.47	7.5	573.82	572.00	-5.4	21,864	-0.02%
2023/11/13	3.5	572.57	35	572.80	571.00	-31.5	21,885	-0.14%
2023/11/10	2.5	555.96	7.3	555.60	557.00	-4.8	21,625	-0.02%
2023/11/09	2.1	555.43	8.2	556.69	557.00	-6.1	21,644	-0.03%
2023/11/08	8.6	555.17	12.5	555.71	556.00	-4	21,773	-0.02%
2023/11/07	3	553.00	10.8	553.39	555.00	-7.8	21,811	-0.04%
2023/11/06	2.3	553.48	29.8	554.79	550.00	-27.5	21,863	-0.13%
2023/11/03	1.1	546.01	2.7	547.37	549.00	-1.7	21,616	-0.01%
2023/11/02	2.3	543.08	18.9	542.02	547.00	-16.6	21,676	-0.08%
2023/11/01	1.4	530.65	0	0.00	528.00	1.4	21,426	0.01%
2023/10/31	5.1	529.52	0.3	530.00	529.00	4.8	21,637	0.02%
2023/10/30	3.9	530.87	0	533.00	532.00	3.9	21,635	0.02%
2023/10/27	1.6	533.05	0.5	534.00	533.00	1.1	21,549	0.01%
2023/10/26	29.4	532.90	2.1	533.05	531.00	27.4	21,691	0.13%
2023/10/25	0.2	550.00	1.1	546.94	544.00	-0.9	21,530	0.00%
2023/10/24	7.2	543.00	1.5	542.69	544.00	5.7	21,458	0.03%
2023/10/23	11.1	544.83	1.3	544.45	544.00	9.9	21,430	0.05%
2023/10/20	8.1	549.49	13.1	552.58	556.00	-5	21,377	-0.02%
2023/10/19	3.2	545.98	3.2	544.46	546.00	-0.1	21,032	0.00%
2023/10/18	5.4	542.32	18.4	544.84	540.00	-13	21,428	-0.06%
2023/10/17	1.1	549.97	5.3	550.72	551.00	-4.2	21,240	-0.02%
2023/10/16	5.5	543.67	1.1	544.90	545.00	4.5	21,309	0.02%
2023/10/13	1.2	550.65	18.9	551.26	553.00	-17.7	21,326	-0.08%
2023/10/12	1.9	549.43	24.4	548.07	550.00	-22.5	21,037	-0.11%
2023/10/11	2.1	542.95	23.5	542.64	544.00	-21.5	20,854	-0.10%
2023/10/06	1.1	531.82	4	530.25	532.00	-2.9	20,500	-0.01%
2023/10/05	2.1	523.13	2.2	527.60	528.00	-0.2	20,505	0.00%
2023/10/04	9.8	520.77	0.4	521.00	520.00	9.4	20,386	0.05%
2023/10/03	0.4	530.85	0.1	531.00	529.00	0.3	20,221	0.00%
2023/10/02	0.5	530.81	1.9	532.41	533.00	-1.4	20,293	-0.01%
2023/09/28	1.4	522.39	0.2	523.92	523.00	1.2	20,345	0.01%
2023/09/27	1.4	520.39	1	516.00	522.00	0.4	20,265	0.00%
2023/09/26	20.9	520.26	0.1	521.83	519.00	20.8	20,271	0.10%
2023/09/25	3.3	524.96	1	524.08	525.00	2.3	20,079	0.01%
2023/09/22	15.3	522.79	3	523.01	522.00	12.2	20,171	0.06%
2023/09/21	30.6	527.84	0.1	529.00	527.00	30.5	19,970	0.15%
2023/09/20	23.3	535.87	0.2	537.00	535.00	23.1	19,742	0.12%
2023/09/19	20.1	538.53	1.3	539.23	538.00	18.8	19,690	0.10%
2023/09/18	20.8	543.04	0.1	544.67	540.00	20.7	19,827	0.10%
2023/09/15	4.5	548.81	8.4	553.53	558.00	-3.8	19,578	-0.02%
2023/09/14	0.2	547.47	9.2	546.95	550.00	-9	19,139	-0.05%
2023/09/13	10.7	542.07	1.2	545.59	541.00	9.6	19,092	0.05%
2023/09/12	2.3	540.22	2.7	541.61	544.00	-0.4	19,458	0.00%
2023/09/11	7.5	537.47	0.2	538.00	536.00	7.4	19,647	0.04%
2023/09/08	8.5	538.02	2.2	537.14	539.00	6.3	19,796	0.03%
2023/09/07	12.1	543.46	1.1	545.06	542.00	10.9	20,476	0.05%
2023/09/06	1.5	551.87	1.1	551.08	550.00	0.4	20,571	0.00%
2023/09/05	1.3	551.80	1.6	552.86	552.00	-0.4	20,653	0.00%
2023/09/04	0.3	554.37	2.2	554.40	557.00	-1.9	20,834	-0.01%
2023/09/01	1	543.08	2	549.02	548.00	-1	21,135	0.00%
2023/08/31	2.8	550.60	0	0.00	549.00	2.8	21,244	0.01%
2023/08/30	0.7	556.90	4.3	557.83	555.00	-3.7	20,850	-0.02%
2023/08/29	1	550.00	3.1	549.39	552.00	-2.1	21,101	-0.01%
2023/08/28	2.1	548.54	0.1	550.33	549.00	2	21,334	0.01%
2023/08/25	11.3	549.18	0	0.00	546.00	11.3	22,536	0.05%
2023/08/24	1.2	562.79	4.7	562.15	564.00	-3.5	22,803	-0.02%
2023/08/23	0.6	546.77	8.9	549.10	552.00	-8.3	23,325	-0.04%
2023/08/22	1.1	539.20	2.6	541.38	541.00	-1.5	24,576	-0.01%
2023/08/21	7.9	536.30	1.1	536.16	537.00	6.8	25,396	0.03%
2023/08/18	3.6	540.24	0.1	541.00	539.00	3.5	25,437	0.01%
2023/08/17	1.4	539.25	0.7	542.46	544.00	0.7	25,471	0.00%
2023/08/16	4.9	538.72	3	540.00	542.00	1.9	25,376	0.01%
2023/08/15	4.7	541.76	2	542.00	542.00	2.7	25,440	0.01%
2023/08/14	8.1	539.83	6	540.02	541.00	2.1	25,923	0.01%
2023/08/11	10.6	549.31	9	549.00	546.00	1.6	26,265	0.01%
2023/08/10	5.4	550.73	0.7	552.60	551.00	4.7	26,324	0.02%
2023/08/09	0.2	554.72	5	553.00	554.00	-4.8	26,248	-0.02%
2023/08/08	7	553.46	5	552.01	552.00	2	26,315	0.01%
2023/08/07	1.1	559.14	0.8	560.91	558.00	0.3	26,222	0.00%
2023/08/04	6.5	554.49	2.2	555.54	554.00	4.3	26,296	0.02%
2023/08/02	6.1	560.62	1.1	561.08	561.00	5	26,129	0.02%
2023/08/01	1.1	566.98	2.2	566.09	567.00	-1	25,890	0.00%
2023/07/31	2.6	562.93	0.3	567.88	565.00	2.3	25,744	0.01%
2023/07/28	1.5	569.28	0.1	568.39	567.00	1.4	25,560	0.01%
2023/07/27	3.1	568.98	1.1	568.06	569.00	2	25,440	0.01%
2023/07/26	3.7	566.10	0.1	566.18	566.00	3.7	25,492	0.01%
2023/07/25	1.5	568.01	4.4	567.42	569.00	-2.9	25,684	-0.01%
2023/07/24	8.1	560.04	9.1	561.22	558.00	-1	25,850	0.00%
2023/07/21	31	560.60	6.4	559.79	560.00	24.6	25,950	0.09%
2023/07/20	12.3	580.08	9.2	580.06	579.00	3.1	25,786	0.01%
2023/07/19	2.2	583.78	1	586.00	581.00	1.2	25,816	0.00%
2023/07/18	11.7	583.24	0.1	583.34	581.00	11.7	25,858	0.05%
2023/07/17	4.3	588.93	1.2	587.12	591.00	3.1	25,796	0.01%
2023/07/14	3	588.66	16.7	589.36	591.00	-13.7	25,918	-0.05%
2023/07/13	2.1	586.37	20.5	587.13	585.00	-18.3	25,786	-0.07%
2023/07/12	2.1	575.05	0.4	575.50	578.00	1.7	25,606	0.01%
2023/07/11	0.1	572.00	3.5	573.12	577.00	-3.5	25,648	-0.01%
2023/07/10	2.1	567.49	0.7	570.05	565.00	1.5	25,775	0.01%
2023/07/07	8.5	566.47	5.1	566.63	565.00	3.4	25,865	0.01%
2023/07/06	11.3	569.09	0	568.39	565.00	11.2	25,930	0.04%
2023/07/05	1.1	580.00	1.6	580.00	582.00	-0.5	25,578	0.00%
2023/07/04	1.5	582.59	1.9	583.13	585.00	-0.4	25,472	0.00%
2023/07/03	7.5	578.42	1.9	578.55	579.00	5.6	25,609	0.02%
2023/06/30	2.1	571.86	2.2	569.28	576.00	0	25,755	0.00%
2023/06/29	2.1	575.46	1.3	573.92	573.00	0.8	25,697	0.00%
2023/06/28	2.2	572.11	4	578.95	574.00	-1.8	25,703	-0.01%
2023/06/27	2.3	572.30	0.7	572.74	572.00	1.6	25,687	0.01%
2023/06/26	2.7	574.87	0.2	576.94	574.00	2.5	25,597	0.01%
2023/06/21	1.4	578.60	2.3	580.34	581.00	-0.9	25,510	0.00%
2023/06/20	0.7	581.16	3.5	581.77	583.00	-2.8	25,594	-0.01%
2023/06/19	1.3	583.11	2.5	584.39	583.00	-1.2	26,029	0.00%
2023/06/16	4.6	585.31	3.8	585.30	589.00	0.8	26,095	0.00%
2023/06/15	4.1	589.97	3	589.89	591.00	1	25,657	0.00%
2023/06/14	7.1	588.50	2.7	589.69	590.00	4.4	25,753	0.02%
2023/06/13	5	591.10	45.3	590.67	593.00	-40.2	25,726	-0.16%
2023/06/12	2.1	572.94	17.7	573.38	574.00	-15.5	25,178	-0.06%
2023/06/09	1.1	562.27	3.3	564.99	565.00	-2.2	25,079	-0.01%
2023/06/08	4.6	557.96	0.6	564.30	559.00	4	25,120	0.02%
2023/06/07	0.2	566.70	5.7	566.26	568.00	-5.5	25,136	-0.02%
2023/06/06	0.1	559.57	5.6	559.09	560.00	-5.6	25,036	-0.02%
2023/06/05	5.4	555.30	0	558.00	555.00	5.3	25,107	0.02%
2023/06/02	0.7	559.09	11.1	560.56	562.00	-10.3	25,241	-0.04%
2023/06/01	3.2	551.64	2	551.34	551.00	1.1	25,103	0.00%
2023/05/31	2.4	557.83	2.6	555.07	558.00	-0.1	25,083	0.00%
2023/05/30	0.4	564.30	10	565.42	566.00	-9.7	24,007	-0.04%
2023/05/29	6.7	570.02	21.6	567.77	568.00	-14.8	23,997	-0.06%
2023/05/26	1.4	566.55	77.2	564.89	566.00	-75.8	23,782	-0.32%
2023/05/25	1.1	538.20	43	540.83	543.00	-41.9	22,609	-0.19%
2023/05/24	0.2	524.97	3.7	526.10	525.00	-3.5	21,955	-0.02%
2023/05/23	0.1	527.63	3.9	528.50	530.00	-3.8	21,862	-0.02%
2023/05/22	1.1	529.00	2.1	529.69	531.00	-1.1	21,870	0.00%
2023/05/19	1.1	531.83	29.7	532.08	532.00	-28.6	22,050	-0.13%
2023/05/18	0.1	527.80	32.4	529.28	530.00	-32.3	22,015	-0.15%
2023/05/17	1	508.14	40.4	515.46	519.00	-39.4	22,326	-0.18%
2023/05/16	10.4	501.13	24.9	505.47	505.00	-14.5	22,000	-0.07%
2023/05/15	0.2	497.03	0.2	497.00	495.50	0	22,027	0.00%
2023/05/12	2.3	501.57	1	499.00	496.00	1.3	22,278	0.01%
2023/05/11	2.3	501.57	1	499.00	499.00	1.3	22,285	0.01%
2023/05/10	11.9	502.67	0	0.00	503.00	11.9	22,646	0.05%
2023/05/09	3.1	506.67	12.8	508.45	510.00	-9.8	22,723	-0.04%
2023/05/08	0.1	504.04	4.1	507.93	504.00	-4	22,966	-0.02%
2023/05/05	0.1	500.00	0	500.00	500.00	0.1	23,305	0.00%
2023/05/04	2.1	498.25	1.1	497.18	498.00	1	23,897	0.00%
2023/05/03	4.6	496.40	0	0.00	496.00	4.6	24,239	0.02%
2023/05/02	2.3	498.75	1	501.02	501.00	1.2	25,256	0.00%
2023/04/28	13.6	499.94	12.3	499.70	502.00	1.3	27,073	0.00%
2023/04/27	5.7	492.69	1	490.51	493.50	4.7	27,121	0.02%
2023/04/26	29.2	492.65	12.1	492.63	491.50	17.1	27,201	0.06%
2023/04/25	34.6	500.58	8.2	501.92	498.00	26.4	27,974	0.09%
2023/04/24	20.7	506.45	15.2	504.72	507.00	5.5	27,708	0.02%
2023/04/21	4.5	515.28	16.1	516.66	511.00	-11.6	27,776	-0.04%
2023/04/20	4.5	513.64	2.1	514.99	513.00	2.5	27,903	0.01%
2023/04/19	10.1	511.55	2	510.00	510.00	8.1	28,393	0.03%
2023/04/18	2.4	516.05	1.3	516.21	515.00	1.1	28,390	0.00%
2023/04/17	3	515.33	2.2	518.01	520.00	0.8	28,529	0.00%
2023/04/14	2.5	516.23	3.4	517.83	516.00	-0.9	28,605	0.00%
2023/04/13	11.9	513.84	0.3	516.29	510.00	11.7	28,552	0.04%
2023/04/12	8.1	519.46	0.2	520.34	520.00	8	28,488	0.03%
2023/04/11	13.6	524.72	1.2	524.15	524.00	12.4	28,475	0.04%
2023/04/10	0.1	529.07	1.4	529.27	529.00	-1.3	28,640	0.00%
2023/04/07	3.1	529.68	2.1	532.95	531.00	1	28,687	0.00%
2023/04/06	2.3	527.25	6.7	529.81	530.00	-4.5	28,691	-0.02%
2023/03/31	1.3	534.07	14.1	536.42	533.00	-12.8	28,682	-0.04%
2023/03/30	1.1	534.07	10.2	535.07	535.00	-9.1	28,524	-0.03%
2023/03/29	0	0.00	1.2	529.56	530.00	-1.2	28,807	0.00%
2023/03/28	13.9	527.30	4.5	526.76	525.00	9.4	29,037	0.03%
2023/03/27	0.1	532.00	1.2	532.31	531.00	-1.2	29,101	0.00%
2023/03/24	2.2	536.49	4.4	537.64	539.00	-2.2	29,626	-0.01%
2023/03/23	1.1	532.15	17.8	535.50	538.00	-16.7	29,664	-0.06%
2023/03/22	0.4	528.09	54.6	528.69	533.00	-54.2	29,729	-0.18%
2023/03/21	1.1	515.82	1	515.94	517.00	0	29,578	0.00%
2023/03/20	2.2	512.05	0	0.00	512.00	2.2	29,623	0.01%
2023/03/17	4	516.25	19.1	515.73	518.00	-15.1	29,857	-0.05%
2023/03/16	12.4	506.13	1.2	508.71	505.00	11.2	29,759	0.04%
2023/03/15	1.2	514.73	3	513.68	511.00	-1.9	30,002	-0.01%
2023/03/14	10.9	511.26	5.2	512.02	510.00	5.7	30,291	0.02%
2023/03/13	8.5	514.49	2.5	513.65	516.00	6	30,423	0.02%
2023/03/10	20.6	513.24	0.1	513.74	513.00	20.5	30,537	0.07%
2023/03/09	2	523.98	4.2	523.01	522.00	-2.1	30,832	-0.01%
2023/03/08	1.1	519.06	5	519.01	521.00	-4	31,424	-0.01%
2023/03/07	0.1	523.00	9.3	524.95	524.00	-9.3	31,652	-0.03%
2023/03/06	5.2	520.01	2.3	521.45	521.00	2.9	31,886	0.01%
2023/03/03	5.4	517.23	1.7	521.99	516.00	3.7	32,186	0.01%
2023/03/02	2	519.11	0.1	519.12	519.00	1.9	32,254	0.01%
2023/03/01	0.3	509.41	12.4	511.58	522.00	-12.1	32,536	-0.04%
2023/02/24	4.3	517.60	7	519.70	511.00	-2.7	32,498	-0.01%
2023/02/23	1.2	518.81	13.8	517.15	518.00	-12.6	32,298	-0.04%
2023/02/22	22.2	506.81	4.7	507.58	507.00	17.6	32,473	0.05%
2023/02/21	4.2	514.79	4.9	514.43	516.00	-0.7	32,815	0.00%
2023/02/20	9.7	516.71	4.5	516.81	517.00	5.1	34,018	0.02%
2023/02/17	11.4	517.90	3.1	518.67	518.00	8.3	35,571	0.02%
2023/02/16	8.6	526.98	7.2	527.45	528.00	1.4	36,136	0.00%
2023/02/15	34.9	525.60	26.9	526.87	525.00	7.9	36,969	0.02%
2023/02/14	2.1	543.98	38	544.16	545.00	-35.9	36,474	-0.10%
2023/02/13	6	540.11	2	541.70	541.00	4	36,980	0.01%
2023/02/10	2.5	542.37	21	543.50	545.00	-18.5	37,131	-0.05%
2023/02/09	1.1	537.05	9.8	538.80	540.00	-8.8	37,247	-0.02%
2023/02/08	1.1	538.95	38.4	537.63	540.00	-37.4	37,407	-0.10%
2023/02/07	12	523.93	9.4	524.69	523.00	2.6	37,484	0.01%
2023/02/06	20.8	529.12	7.5	529.42	526.00	13.3	37,468	0.04%
2023/02/03	1.1	537.19	20.7	539.63	542.00	-19.6	37,646	-0.05%
2023/02/02	6.1	539.14	43	539.47	540.00	-36.8	37,759	-0.10%
2023/02/01	11	525.35	12.4	529.00	530.00	-1.4	37,711	0.00%
2023/01/31	27.3	527.51	14.5	529.63	522.00	12.7	37,910	0.03%
2023/01/30	1.1	538.72	107.1	538.07	543.00	-106	37,683	-0.28%	大賣/鉅額交易
2023/01/17	4.2	501.00	9	501.89	503.00	-4.8	36,883	-0.01%
2023/01/16	5.5	504.36	34.9	504.59	505.00	-29.4	37,198	-0.08%
2023/01/13	7.6	501.29	94.3	503.61	500.00	-86.8	37,224	-0.23%
2023/01/12	5.3	486.83	20.5	485.85	486.50	-15.2	36,813	-0.04%
2023/01/11	3.2	485.01	9.3	484.39	484.50	-6.1	37,236	-0.02%
2023/01/10	8.1	484.49	17.6	484.99	486.00	-9.5	37,553	-0.03%
2023/01/09	2.6	475.36	58.5	473.78	481.00	-55.9	37,698	-0.15%
2023/01/06	4.2	456.94	1.3	457.54	458.50	2.9	37,829	0.01%
2023/01/05	0.1	456.25	17.9	458.29	458.50	-17.7	38,114	-0.05%
2023/01/04	1.4	450.40	0.1	452.00	449.50	1.3	38,613	0.00%
2023/01/03	3.4	450.10	7.2	449.40	453.00	-3.8	39,888	-0.01%
2022/12/30	2.3	454.05	6.3	452.97	448.50	-4	40,170	-0.01%
2022/12/29	8.6	444.69	4	445.38	446.00	4.6	40,314	0.01%
2022/12/28	23.3	448.08	1.6	448.70	451.00	21.7	40,705	0.05%
2022/12/27	2.3	461.89	2.1	459.06	457.00	0.2	40,835	0.00%
2022/12/26	8.5	456.07	2.1	454.10	456.50	6.4	41,264	0.02%
2022/12/23	16.7	456.61	2.4	456.44	455.00	14.4	41,920	0.03%
2022/12/22	0.3	466.90	7.8	467.16	468.00	-7.5	42,189	-0.02%
2022/12/21	9.5	459.42	3.3	458.79	459.00	6.2	42,527	0.01%
2022/12/20	27.4	460.32	2.1	459.29	457.50	25.3	42,340	0.06%
2022/12/19	9.7	467.06	3	467.50	466.50	6.7	42,359	0.02%
2022/12/16	23.5	468.89	6.2	468.55	471.00	17.3	42,503	0.04%
2022/12/15	3.1	477.52	17.2	479.22	480.50	-14	42,205	-0.03%
2022/12/14	15.4	475.57	7.2	479.01	480.50	8.2	42,204	0.02%
2022/12/13	8.1	473.84	4.2	473.25	471.50	4	42,024	0.01%
2022/12/12	15	475.07	1.1	474.65	475.00	13.8	41,755	0.03%
2022/12/09	7	480.56	11.2	479.50	481.50	-4.2	42,057	-0.01%
2022/12/08	14	471.11	10.2	470.79	471.50	3.8	42,010	0.01%
2022/12/07	10.7	478.22	8.4	480.24	475.00	2.3	41,933	0.01%
2022/12/06	15.3	482.29	6	484.76	478.00	9.3	41,599	0.02%
2022/12/05	20.5	491.18	7.1	494.98	489.00	13.3	41,283	0.03%
2022/12/02	24.3	493.65	3.1	493.39	492.50	21.2	41,276	0.05%
2022/12/01	6.8	503.72	33	504.61	498.50	-26.2	41,382	-0.06%
2022/11/30	7.5	484.46	7.3	488.29	490.00	0.2	40,964	0.00%
2022/11/29	12.8	476.13	8.2	478.53	487.00	4.6	40,277	0.01%
2022/11/28	31.8	485.53	7.4	485.16	480.50	24.4	40,140	0.06%
2022/11/25	2.8	495.57	15.5	496.76	498.00	-12.7	40,144	-0.03%
2022/11/24	1.2	494.00	33.4	494.04	496.00	-32.2	40,134	-0.08%
2022/11/23	4.4	492.60	7.6	493.16	492.00	-3.3	40,081	-0.01%
2022/11/22	12	486.71	15.9	486.93	491.00	-3.9	39,966	-0.01%
2022/11/21	4.5	484.59	6	483.26	482.00	-1.5	39,560	0.00%
2022/11/18	5.2	490.76	16.3	491.06	487.00	-11.2	39,221	-0.03%
2022/11/17	20.1	480.14	15.4	481.82	485.00	4.7	38,864	0.01%
2022/11/16	46.9	489.01	43.7	485.81	487.00	3.2	38,432	0.01%
2022/11/15	32.7	479.21	99.3	473.30	480.00	-66.6	37,352	-0.18%
2022/11/14	10.4	447.20	15.7	448.12	445.00	-5.3	35,699	-0.01%
2022/11/11	7	439.43	79.9	439.55	441.50	-72.9	34,964	-0.21%
2022/11/10	21.2	408.41	8.3	408.17	407.50	12.8	34,084	0.04%
2022/11/09	5.3	408.40	30.3	410.74	417.00	-25	33,896	-0.07%
2022/11/08	3.4	396.98	16.5	397.94	399.00	-13	33,380	-0.04%
2022/11/07	7.2	390.83	20.4	389.89	390.00	-13.2	33,175	-0.04%
2022/11/04	11.8	381.90	3	379.73	382.00	8.8	32,981	0.03%
2022/11/03	25.4	385.01	0.1	385.30	384.00	25.3	32,855	0.08%
2022/11/02	4.2	390.26	7.4	393.00	395.00	-3.1	32,546	-0.01%
2022/11/01	5.3	389.26	17.1	390.96	391.50	-11.8	32,493	-0.04%
2022/10/31	5.3	387.90	7.8	386.96	390.00	-2.5	32,349	-0.01%
2022/10/28	18.2	378.13	5.7	377.81	379.50	12.5	32,143	0.04%
2022/10/27	7.7	385.30	15.8	385.66	385.50	-8.1	31,934	-0.03%
2022/10/26	9.8	375.60	23.6	375.99	376.00	-13.8	31,837	-0.04%
2022/10/25	52	376.57	19.2	377.06	371.00	32.8	31,259	0.11%
2022/10/24	17	389.35	3.1	388.24	387.00	13.9	30,471	0.05%
2022/10/21	13.4	391.82	5.2	393.40	389.50	8.2	30,258	0.03%
2022/10/20	24	388.99	29.6	390.56	397.50	-5.5	29,946	-0.02%
2022/10/19	25.4	398.00	4	402.38	395.50	21.4	29,365	0.07%
2022/10/18	13.5	404.07	3.1	404.45	407.00	10.4	28,847	0.04%
2022/10/17	18.5	398.52	7.2	398.50	397.00	11.3	28,600	0.04%
2022/10/14	4.5	412.42	28.1	413.04	412.00	-23.6	28,282	-0.08%
2022/10/13	11.4	397.89	2.4	399.86	395.00	8.9	27,964	0.03%
2022/10/12	56.6	398.16	10.2	397.96	397.50	46.4	27,663	0.17%
2022/10/11	70.5	406.43	4.3	402.71	401.50	66.1	27,423	0.24%
2022/10/07	15.6	441.60	4	438.88	438.00	11.6	26,691	0.04%
2022/10/06	1.1	450.04	8.2	449.53	451.00	-7	26,693	-0.03%
2022/10/05	7.6	446.80	15.8	447.37	445.00	-8.2	26,921	-0.03%
2022/10/04	9.2	429.08	7.5	429.49	429.00	1.7	26,530	0.01%
2022/10/03	11.4	419.28	2.2	417.97	417.00	9.2	26,223	0.04%
2022/09/30	17.7	424.91	5.3	425.43	422.00	12.4	26,254	0.05%
2022/09/29	17.5	436.37	4.5	438.58	435.00	13	26,253	0.05%
2022/09/28	21.6	441.71	8	441.62	438.00	13.6	26,244	0.05%
2022/09/27	14.6	449.64	1.1	450.00	448.00	13.5	26,506	0.05%
2022/09/26	16.4	445.96	9.5	446.61	446.50	6.8	26,962	0.03%
2022/09/23	21.4	457.80	0.3	460.00	455.00	21.1	27,451	0.08%
2022/09/22	11.6	461.55	2.1	462.98	464.50	9.5	27,727	0.03%
2022/09/21	4.2	470.96	0.1	471.50	471.00	4.1	27,741	0.01%
2022/09/20	0.3	472.16	5	476.28	476.50	-4.7	27,593	-0.02%
2022/09/19	9.3	468.50	4.2	471.81	467.00	5.1	27,894	0.02%
2022/09/16	11.6	470.28	0.2	471.65	472.00	11.4	28,073	0.04%
2022/09/15	7.1	477.58	2.1	479.47	476.50	5.1	28,147	0.02%
2022/09/14	17	479.94	1	480.57	480.00	16	28,278	0.06%
2022/09/13	7.1	492.99	5.3	493.55	493.00	1.8	28,455	0.01%
2022/09/12	7.7	488.74	6.7	489.75	486.50	1	28,749	0.00%
2022/09/08	11.6	473.80	3	474.33	475.00	8.6	29,113	0.03%
2022/09/07	18.8	476.01	3.3	474.29	472.50	15.5	29,096	0.05%
2022/09/06	2.3	489.43	1.3	487.73	489.00	1	29,112	0.00%
2022/09/05	5	485.55	1.3	487.06	486.00	3.8	29,439	0.01%
2022/09/02	22.3	486.28	0.9	487.98	485.00	21.4	29,720	0.07%
2022/09/01	23.2	493.03	2.1	492.94	490.50	21.1	29,578	0.07%
2022/08/31	3.5	497.26	3.4	500.12	505.00	0.1	29,198	0.00%
2022/08/30	11.8	497.30	1.6	498.85	496.00	10.2	28,856	0.04%
2022/08/29	15.5	498.57	16.6	499.90	498.50	-1.2	28,778	0.00%
2022/08/26	2	513.47	5.2	513.00	512.00	-3.2	28,629	-0.01%
2022/08/25	2	506.03	1.2	507.90	508.00	0.8	28,769	0.00%
2022/08/24	4.3	504.04	1.4	505.86	503.00	2.9	29,098	0.01%
2022/08/23	18.1	503.61	0.1	505.00	504.00	18	30,061	0.06%
2022/08/22	4	511.03	1.3	511.92	510.00	2.7	30,315	0.01%
2022/08/19	0.1	521.55	1.4	520.92	519.00	-1.3	30,432	0.00%
2022/08/18	7	519.86	4.7	519.60	520.00	2.3	30,670	0.01%
2022/08/17	2.2	524.94	7.2	524.43	527.00	-5	30,742	-0.02%
2022/08/16	0	524.68	4.4	524.45	525.00	-4.4	30,586	-0.01%
2022/08/15	2.3	523.07	12.4	521.18	523.00	-10.1	30,524	-0.03%
2022/08/12	0.1	515.09	5	515.90	517.00	-5	30,547	-0.02%
2022/08/11	1.3	511.12	12.3	512.73	514.00	-11.1	30,704	-0.04%
2022/08/10	17.8	500.77	10	502.00	500.00	7.8	30,818	0.03%
2022/08/09	3.6	506.16	7.1	506.88	510.00	-3.5	30,879	-0.01%
2022/08/08	5.3	512.04	2.2	511.66	512.00	3.1	30,879	0.01%
2022/08/05	15.1	513.81	32.9	513.06	516.00	-17.7	31,041	-0.06%
2022/08/04	9.3	499.50	3.3	500.24	500.00	6	31,033	0.02%
2022/08/03	5.4	494.98	5	496.95	501.00	0.5	31,051	0.00%
2022/08/02	8.9	491.09	3.8	491.53	492.00	5.1	31,285	0.02%
2022/08/01	7.3	502.15	2.1	502.94	504.00	5.2	31,013	0.02%
2022/07/29	4.2	507.94	10.3	508.51	509.00	-6.1	31,151	-0.02%
2022/07/28	1.1	500.40	9.4	505.68	501.00	-8.3	31,006	-0.03%
2022/07/27	2.1	495.92	0.4	500.27	502.00	1.8	30,718	0.01%
2022/07/26	6.6	493.71	3.2	494.39	495.00	3.4	30,869	0.01%
2022/07/25	5.1	499.60	2.1	500.51	499.50	3	31,179	0.01%
2022/07/22	3.2	502.28	8.3	502.86	503.00	-5.1	31,681	-0.02%
2022/07/21	4.1	495.14	8.1	497.57	501.00	-4	32,190	-0.01%
2022/07/20	5.2	498.75	4.7	499.61	495.00	0.5	32,415	0.00%
2022/07/19	9.6	489.16	5.1	489.51	491.00	4.5	32,545	0.01%
2022/07/18	10.6	492.88	12.9	493.50	495.50	-2.3	32,701	-0.01%
2022/07/15	15	486.48	17.9	489.49	492.50	-2.8	32,356	-0.01%
2022/07/14	7.6	471.11	6.2	471.88	475.00	1.4	31,952	0.00%
2022/07/13	8	470.69	8.9	470.15	470.50	-0.9	31,697	0.00%
2022/07/12	4.3	450.04	3	450.71	449.50	1.3	31,226	0.00%
2022/07/11	5.2	465.12	7.6	465.38	462.00	-2.4	31,311	-0.01%
2022/07/08	7.8	466.30	11.9	465.82	467.00	-4.1	31,263	-0.01%
2022/07/07	7.4	448.74	33.2	448.06	457.50	-25.9	31,229	-0.08%
2022/07/06	11	440.96	12.5	436.92	435.50	-1.5	30,937	-0.01%
2022/07/05	10.1	438.47	6.5	439.99	446.00	3.6	30,873	0.01%
2022/07/04	32.1	444.49	7.6	444.02	440.00	24.5	30,506	0.08%
2022/07/01	37.2	461.48	13.7	459.45	453.50	23.6	30,347	0.08%
2022/06/30	23.4	481.02	7	478.74	476.00	16.4	29,946	0.05%
2022/06/29	2	495.39	1.5	493.51	491.00	0.5	29,671	0.00%
2022/06/28	2.2	496.90	4.5	497.89	497.50	-2.3	29,540	-0.01%
2022/06/27	7.2	501.26	15.6	503.05	498.50	-8.3	29,972	-0.03%
2022/06/24	5.1	487.54	4.3	487.74	486.50	0.8	29,589	0.00%
2022/06/23	20.8	487.86	13.5	487.58	485.50	7.3	29,563	0.02%
2022/06/22	15.6	496.91	5.3	498.22	494.50	10.3	29,273	0.04%
2022/06/21	4.6	500.97	1.2	504.58	505.00	3.4	29,091	0.01%
2022/06/20	15.8	497.91	12	498.26	498.00	3.8	28,969	0.01%
2022/06/17	41.6	501.30	1	501.04	501.00	40.6	28,737	0.14%
2022/06/16	4	511.22	3.3	514.57	508.00	0.7	28,369	0.00%
2022/06/15	18.3	509.96	1.1	511.05	509.00	17.2	28,692	0.06%
2022/06/14	25	510.22	3.1	512.33	513.00	21.9	29,113	0.08%
2022/06/13	34.8	516.92	1.1	516.10	516.00	33.7	29,231	0.12%
2022/06/10	27.8	531.25	0.1	532.63	530.00	27.8	29,915	0.09%
2022/06/09	6.1	538.53	1.3	539.00	541.00	4.8	30,121	0.02%
2022/06/08	3.5	542.04	3.1	542.36	544.00	0.4	30,495	0.00%
2022/06/07	34.7	533.17	0	0.00	535.00	34.7	30,939	0.11%
2022/06/06	0.2	541.79	1.9	541.25	540.00	-1.7	31,482	-0.01%
2022/06/02	5.8	541.91	2	541.50	540.00	3.8	32,503	0.01%
2022/06/01	12.8	550.52	2.4	552.47	549.00	10.4	33,586	0.03%
2022/05/31	3.9	544.19	6.8	548.18	560.00	-2.9	34,031	-0.01%
2022/05/30	1.7	537.49	21.7	541.65	547.00	-20	33,392	-0.06%
2022/05/27	2	527.50	6.6	525.75	530.00	-4.6	33,493	-0.01%
2022/05/26	16.7	519.12	2	515.00	514.00	14.7	34,140	0.04%
2022/05/25	3.6	521.93	2.1	526.00	524.00	1.6	35,151	0.00%
2022/05/24	9.4	523.18	3.4	524.86	520.00	5.9	36,006	0.02%
2022/05/23	0.5	529.99	0.2	531.45	528.00	0.3	36,242	0.00%
2022/05/20	1.3	529.90	4.1	528.99	530.00	-2.8	36,525	-0.01%
2022/05/19	5.1	523.29	1.1	522.03	522.00	4.1	36,544	0.01%
2022/05/18	6	538.54	9.4	537.39	538.00	-3.4	36,409	-0.01%
2022/05/17	2.7	526.53	7.5	527.57	530.00	-4.8	36,201	-0.01%
2022/05/16	2.4	520.49	9.7	522.29	520.00	-7.3	36,213	-0.02%
2022/05/13	8.3	509.49	13.6	511.72	511.00	-5.4	36,226	-0.01%
2022/05/12	18.5	509.85	7.7	510.21	505.00	10.8	36,205	0.03%
2022/05/11	5.1	521.38	5	521.14	521.00	0.1	36,111	0.00%
2022/05/10	43.9	511.51	8.2	509.77	518.00	35.7	36,236	0.10%
2022/05/09	12.8	521.77	1.1	520.11	520.00	11.7	36,043	0.03%
2022/05/06	16.5	528.99	2.3	528.15	528.00	14.3	36,311	0.04%
2022/05/05	2.4	541.13	5.4	542.15	542.00	-3	36,719	-0.01%
2022/05/04	3.1	533.24	23.1	533.28	534.00	-20	36,878	-0.05%
2022/05/03	2.9	533.42	1.6	536.69	531.00	1.3	37,474	0.00%
2022/04/29	5.9	539.83	4.3	542.95	538.00	1.5	37,822	0.00%
2022/04/28	13.7	527.58	7.1	527.43	531.00	6.6	38,037	0.02%
2022/04/27	68.1	529.19	12.1	529.51	526.00	56	38,056	0.15%
2022/04/26	12.5	546.39	0.3	546.88	546.00	12.1	37,799	0.03%
2022/04/25	44.5	548.57	4.4	549.11	547.00	40	37,929	0.11%
2022/04/22	34	558.22	0	561.00	558.00	34	38,201	0.09%
2022/04/21	5.1	565.86	4.1	570.00	565.00	1	39,298	0.00%
2022/04/20	2.9	565.25	0	567.00	570.00	2.9	39,626	0.01%
2022/04/19	5	565.40	0.3	565.67	565.00	4.7	39,813	0.01%
2022/04/18	5.5	561.87	3.1	560.39	561.00	2.4	40,089	0.01%
2022/04/15	17.1	563.02	5	562.80	562.00	12.1	40,464	0.03%
2022/04/14	5.7	576.85	9.5	575.28	573.00	-3.8	40,632	-0.01%
2022/04/13	3.4	571.89	24.6	573.77	573.00	-21.1	41,201	-0.05%
2022/04/12	10	557.61	1.1	557.62	557.00	8.8	41,763	0.02%
2022/04/11	41.1	560.58	65	562.54	558.00	-23.9	42,575	-0.06%
2022/04/08	30.6	567.97	2	570.00	567.00	28.6	43,114	0.07%
2022/04/07	35.2	570.02	2	570.64	566.00	33.2	42,975	0.08%
2022/04/06	16.4	578.01	1.1	578.20	578.00	15.3	42,670	0.04%
2022/04/01	13.5	586.05	7.5	586.45	589.00	6	42,608	0.01%
2022/03/31	3.3	596.97	5.5	597.53	597.00	-2.2	42,383	-0.01%
2022/03/30	10.3	599.65	32.7	599.14	600.00	-22.5	42,190	-0.05%
2022/03/29	5.6	586.87	4.2	587.03	589.00	1.5	41,780	0.00%
2022/03/28	37.5	583.08	1.4	583.58	584.00	36	41,696	0.09%
2022/03/25	4.4	595.90	12.3	596.46	598.00	-7.9	41,541	-0.02%
2022/03/24	6.5	588.74	3.6	589.62	591.00	2.9	41,462	0.01%
2022/03/23	3.5	588.00	11.1	588.00	590.00	-7.6	41,530	-0.02%
2022/03/22	3	581.72	2.4	583.04	583.00	0.7	41,462	0.00%
2022/03/21	2.6	586.41	6.1	586.50	586.00	-3.5	41,489	-0.01%
2022/03/18	4.6	579.67	4.2	580.05	581.00	0.4	41,509	0.00%
2022/03/17	4.5	579.01	41.7	578.36	582.00	-37.1	41,034	-0.09%
2022/03/16	21.2	558.22	2.4	557.38	558.00	18.8	40,193	0.05%
2022/03/15	79.2	559.66	9.2	558.80	558.00	70	39,654	0.18%
2022/03/14	24.7	574.46	2.5	573.72	572.00	22.2	38,771	0.06%
2022/03/11	24.6	577.08	6.4	576.66	575.00	18.2	38,519	0.05%
2022/03/10	26.8	586.32	10	586.67	587.00	16.8	38,267	0.04%
2022/03/09	45.3	570.06	5	570.48	568.00	40.3	37,892	0.11%
2022/03/08	52.1	565.89	4.9	565.42	563.00	47.2	37,776	0.13%
2022/03/07	69.9	578.10	10.2	576.40	576.00	59.7	36,818	0.16%
2022/03/04	58.5	595.22	6.2	595.51	595.00	52.4	36,413	0.14%
2022/03/03	10.2	602.79	10	602.00	602.00	0.2	35,872	0.00%
2022/03/02	20.6	601.84	1.2	603.18	601.00	19.4	35,752	0.05%
2022/03/01	25.7	604.57	12.4	608.06	604.00	13.2	35,275	0.04%
2022/02/25	43.2	605.05	10.1	604.44	604.00	33.1	34,503	0.10%
2022/02/24	54	611.49	16.2	609.96	604.00	37.8	33,345	0.11%
2022/02/23	11.5	624.97	0	627.00	625.00	11.5	32,459	0.04%
2022/02/22	14.1	626.48	6.4	626.69	627.00	7.7	32,519	0.02%
2022/02/21	16.5	633.19	0	0.00	632.00	16.5	32,286	0.05%
2022/02/18	5.7	637.75	0.2	639.04	637.00	5.4	32,218	0.02%
2022/02/17	1.4	644.78	2	643.51	645.00	-0.6	32,220	0.00%
2022/02/16	3.7	643.35	2.3	644.00	646.00	1.4	32,177	0.00%
2022/02/15	9.7	635.53	1.1	636.10	633.00	8.6	32,021	0.03%
2022/02/14	3.5	636.90	2.1	637.11	637.00	1.5	31,963	0.00%
2022/02/11	6.2	644.90	3	648.66	650.00	3.2	31,766	0.01%
2022/02/10	1.6	640.05	4.2	641.50	649.00	-2.6	31,980	-0.01%
2022/02/09	3.7	632.17	6	633.50	633.00	-2.3	31,733	-0.01%
2022/02/08	11	633.41	0.2	639.31	628.00	10.9	31,787	0.03%
2022/02/07	13.6	634.27	5	635.40	635.00	8.6	31,425	0.03%
2022/01/26	12.1	638.25	1.2	637.57	636.00	11	30,649	0.04%
2022/01/25	21.6	640.38	1	640.05	641.00	20.6	30,403	0.07%
2022/01/24	4.2	649.70	7.1	645.65	653.00	-2.9	29,800	-0.01%
2022/01/21	24.1	641.06	2.2	640.80	641.00	21.9	29,444	0.07%
2022/01/20	19.6	650.56	1.1	651.15	651.00	18.5	28,894	0.06%
2022/01/19	17.7	655.34	6.7	652.77	654.00	11	28,369	0.04%
2022/01/18	27	673.36	12.3	672.34	662.00	14.6	28,030	0.05%
2022/01/17	7.6	683.18	30.3	683.53	683.00	-22.7	27,585	-0.08%
2022/01/14	31.2	668.13	69.3	669.40	672.00	-38.2	26,825	-0.14%
2022/01/13	6.3	658.11	21.8	658.86	661.00	-15.5	25,511	-0.06%
2022/01/12	1.7	655.06	12.9	655.77	660.00	-11.2	25,150	-0.04%
2022/01/11	2.6	644.48	7.9	647.25	651.00	-5.3	24,793	-0.02%
2022/01/10	4.2	638.85	3.6	634.60	643.00	0.5	24,559	0.00%
2022/01/07	8.9	635.50	9.8	634.52	634.00	-0.8	24,807	0.00%
2022/01/06	13.1	641.00	1.8	641.94	644.00	11.3	24,402	0.05%
2022/01/05	21.1	656.60	17.1	653.61	650.00	4	23,830	0.02%
2022/01/04	17.5	650.73	41.5	651.20	656.00	-24	23,113	-0.10%
2022/01/03	4.5	628.66	55.4	627.25	631.00	-50.9	22,096	-0.23%
2021/12/30	4.3	616.69	3.3	616.92	615.00	1	21,411	0.00%
2021/12/29	0.1	615.00	12.6	616.56	616.00	-12.5	21,625	-0.06%
2021/12/28	4	614.00	17.1	614.11	615.00	-13.1	21,780	-0.06%
2021/12/27	0.1	606.26	11.7	608.08	606.00	-11.6	21,565	-0.05%
2021/12/24	0	605.00	26.1	607.07	604.00	-26.1	21,905	-0.12%
2021/12/23	0	604.00	14.4	606.02	606.00	-14.3	22,229	-0.06%
2021/12/22	15	598.27	8	599.00	600.00	7	22,772	0.03%
2021/12/21	7.3	597.60	0.3	599.30	597.00	7	22,887	0.03%
2021/12/20	4.8	598.78	1	599.00	598.00	3.8	22,928	0.02%
2021/12/17	0.1	601.17	8	605.87	607.00	-7.9	22,850	-0.03%
2021/12/16	1.4	602.71	10	603.45	605.00	-8.6	22,810	-0.04%
2021/12/15	7.3	598.36	0.1	600.00	600.00	7.2	23,123	0.03%
2021/12/14	11.6	597.68	0.2	599.00	599.00	11.4	23,438	0.05%
2021/12/13	7.3	602.25	1.8	606.55	601.00	5.5	23,437	0.02%
2021/12/10	1	604.97	1.2	606.70	605.00	-0.1	23,532	0.00%
2021/12/09	0	0.00	3.4	604.57	608.00	-3.4	23,598	-0.01%
2021/12/08	2.1	607.88	2.5	607.01	602.00	-0.4	23,667	0.00%
2021/12/07	6.4	599.34	1	602.00	607.00	5.4	23,591	0.02%
2021/12/06	15	600.94	0	605.00	600.00	15	23,593	0.06%
2021/12/03	5	609.00	1.3	608.92	608.00	3.8	23,830	0.02%
2021/12/02	0.2	610.35	39	611.81	615.00	-38.9	23,887	-0.16%
2021/12/01	0.1	595.00	1.2	599.95	600.00	-1.1	24,062	0.00%
2021/11/30	9.2	594.32	0	0.00	596.00	9.2	24,563	0.04%
2021/11/29	8.2	593.75	2.2	596.33	593.00	6.1	23,931	0.03%
2021/11/26	17.2	595.19	1.1	594.26	596.00	16	24,042	0.07%
2021/11/25	3.1	602.68	0	0.00	603.00	3.1	24,477	0.01%
2021/11/24	17.6	604.86	0.1	605.18	603.00	17.5	24,888	0.07%
2021/11/23	1	611.96	2.3	612.87	612.00	-1.2	24,999	0.00%
2021/11/22	0.1	616.89	1.6	616.87	615.00	-1.6	25,405	-0.01%
2021/11/19	2	622.00	8	618.88	618.00	-6	25,525	-0.02%
2021/11/18	1	609.00	4.6	610.43	613.00	-3.5	25,347	-0.01%
2021/11/17	0.1	609.71	4.1	610.24	610.00	-3.9	25,574	-0.02%
2021/11/16	0.1	609.09	4.7	610.06	610.00	-4.6	26,005	-0.02%
2021/11/15	0	608.00	3.5	608.60	608.00	-3.5	26,303	-0.01%
2021/11/12	1.2	610.05	3.7	605.43	604.00	-2.5	26,772	-0.01%
2021/11/11	4.2	602.57	0.1	605.00	606.00	4.1	27,033	0.02%
2021/11/10	1.1	608.89	2.8	610.46	612.00	-1.6	27,047	-0.01%
2021/11/09	3	614.97	19.6	612.62	611.00	-16.6	27,155	-0.06%
2021/11/08	1.1	599.99	5.7	600.18	602.00	-4.6	26,754	-0.02%
2021/11/05	2	597.50	20.8	597.89	600.00	-18.8	26,758	-0.07%
2021/11/04	5.6	586.64	3	589.00	587.00	2.6	26,490	0.01%
2021/11/03	3	595.97	1	594.02	592.00	2	26,481	0.01%
2021/11/02	0.1	593.00	1.2	594.10	592.00	-1.1	26,538	0.00%
2021/11/01	6.1	590.98	0.2	590.00	590.00	5.9	26,537	0.02%
2021/10/29	2	590.50	2.1	590.54	590.00	0	26,607	0.00%
2021/10/28	7.3	593.39	1	595.00	595.00	6.3	26,557	0.02%
2021/10/27	3.1	595.97	0.2	596.22	599.00	2.9	26,672	0.01%
2021/10/26	0	595.00	2	597.50	599.00	-2	26,739	-0.01%
2021/10/25	1.3	594.77	0	0.00	593.00	1.3	26,792	0.00%
2021/10/22	2.1	596.00	1.6	598.55	600.00	0.5	27,115	0.00%
2021/10/21	1.5	596.69	6.8	601.26	596.00	-5.2	27,178	-0.02%
2021/10/20	1.1	599.71	6.4	599.44	598.00	-5.3	27,268	-0.02%
2021/10/19	0	0.00	7.2	598.61	600.00	-7.2	27,250	-0.03%
2021/10/18	5.5	594.01	5.9	597.66	590.00	-0.4	27,394	0.00%
2021/10/15	8.6	589.78	36.8	596.41	600.00	-28.2	27,505	-0.10%
2021/10/14	1.4	573.79	0.2	576.61	573.00	1.2	26,875	0.00%
2021/10/13	8.5	570.50	4.1	572.98	571.00	4.3	27,320	0.02%
2021/10/12	8.1	566.91	1.1	570.82	575.00	7	27,970	0.02%
2021/10/08	1.4	574.70	4.2	577.11	575.00	-2.7	27,894	-0.01%
2021/10/07	1.6	579.46	0.4	578.86	580.00	1.2	28,229	0.00%
2021/10/06	10	569.75	2	567.06	571.00	8	28,639	0.03%
2021/10/05	15.2	565.96	3	564.02	572.00	12.2	28,619	0.04%
2021/10/04	10.8	571.12	1.2	571.00	572.00	9.7	28,539	0.03%
2021/10/01	13.8	573.71	2	571.05	574.00	11.7	28,542	0.04%
2021/09/30	8.4	578.34	0	0.00	580.00	8.4	28,214	0.03%
2021/09/29	30.8	579.65	8.1	580.02	580.00	22.7	27,922	0.08%
2021/09/28	1.3	593.55	0.4	595.49	594.00	0.9	27,582	0.00%
2021/09/27	3	596.66	4.5	598.80	602.00	-1.5	27,608	-0.01%
2021/09/24	1.1	595.82	5	594.81	598.00	-3.9	27,588	-0.01%
2021/09/23	1.6	590.09	4.1	589.05	588.00	-2.5	27,724	-0.01%
2021/09/22	22.5	586.16	0.1	588.83	586.00	22.4	27,840	0.08%
2021/09/17	6	602.67	1	600.03	600.00	5	27,413	0.02%
2021/09/16	6.3	602.43	8.8	603.32	600.00	-2.5	27,048	-0.01%
2021/09/15	4.2	608.58	1.2	610.54	607.00	3	26,949	0.01%
2021/09/14	3.3	613.70	0.1	614.00	613.00	3.3	27,131	0.01%
2021/09/13	9.7	614.95	2.1	616.05	615.00	7.6	27,354	0.03%
2021/09/10	6	617.02	13.3	620.02	622.00	-7.3	27,838	-0.03%
2021/09/09	7.3	615.55	7	618.29	619.00	0.3	28,111	0.00%
2021/09/08	14.3	616.97	13.2	616.75	619.00	1.1	28,180	0.00%
2021/09/07	6.1	627.13	13.8	628.58	623.00	-7.8	27,980	-0.03%
2021/09/06	8.9	627.85	28.9	629.87	631.00	-20	27,971	-0.07%
2021/09/03	9.1	616.99	43.9	617.87	620.00	-34.8	27,449	-0.13%
2021/09/02	5.3	611.94	15.7	612.16	607.00	-10.4	27,066	-0.04%
2021/09/01	6.1	611.65	10.4	611.89	613.00	-4.3	26,999	-0.02%
2021/08/31	5	604.38	36.6	607.27	614.00	-31.6	26,721	-0.12%
2021/08/30	0.2	601.10	28.6	601.54	605.00	-28.4	26,128	-0.11%
2021/08/27	6	597.50	26	597.89	599.00	-20	25,782	-0.08%
2021/08/26	10	597.18	25.9	595.11	594.00	-15.9	25,682	-0.06%
2021/08/25	1.3	582.65	6.8	582.18	585.00	-5.5	25,316	-0.02%
2021/08/24	5.3	573.73	7.2	572.99	572.00	-1.9	25,155	-0.01%
2021/08/23	2.7	568.35	4.2	568.98	566.00	-1.6	25,251	-0.01%
2021/08/20	7.7	556.81	2.3	554.53	552.00	5.4	25,175	0.02%
2021/08/19	25.4	562.30	6.1	560.93	559.00	19.3	25,451	0.08%
2021/08/18	26.2	570.07	3.8	572.26	574.00	22.4	25,116	0.09%
2021/08/17	1.4	578.76	1	580.96	580.00	0.4	24,938	0.00%
2021/08/16	0.1	580.50	3.6	580.82	584.00	-3.5	24,674	-0.01%
2021/08/13	3.1	580.17	3.1	580.03	581.00	0	24,808	0.00%
2021/08/12	1.4	585.30	0.3	586.00	586.00	1.1	24,928	0.00%
2021/08/11	2.6	586.82	1	589.93	590.00	1.5	25,152	0.01%
2021/08/10	1.5	590.78	3.4	592.49	591.00	-1.9	25,546	-0.01%
2021/08/09	3.4	585.58	4.2	592.24	595.00	-0.8	26,196	0.00%
2021/08/06	12.2	590.00	11.7	589.32	591.00	0.5	26,530	0.00%
2021/08/05	0.5	595.00	12.4	595.16	596.00	-11.9	27,414	-0.04%
2021/08/04	10.2	596.95	11.9	595.96	596.00	-1.7	29,354	-0.01%
2021/08/03	2.1	591.91	1.3	591.67	594.00	0.8	30,002	0.00%
2021/08/02	1.1	584.74	7.3	585.83	590.00	-6.2	29,962	-0.02%
2021/07/30	0.4	581.11	2.1	581.00	580.00	-1.7	30,038	-0.01%
2021/07/29	3.1	579.28	3.1	580.08	583.00	-0.1	30,233	0.00%
2021/07/28	17.4	574.43	16.1	575.81	579.00	1.4	30,333	0.00%
2021/07/27	8.3	582.73	2	580.51	580.00	6.3	30,401	0.02%
2021/07/26	6.2	583.04	1.3	587.04	580.00	4.9	30,799	0.02%
2021/07/23	8.2	584.79	0.3	589.20	585.00	7.9	30,969	0.03%
2021/07/22	5.9	590.12	10.5	592.56	591.00	-4.5	31,114	-0.01%
2021/07/21	2.3	583.92	6.3	582.53	585.00	-4	31,118	-0.01%
2021/07/20	4	581.45	2	582.00	581.00	2	31,202	0.01%
2021/07/19	29.7	581.33	3.2	581.40	582.00	26.6	31,407	0.08%
2021/07/16	58.9	591.81	6	592.84	589.00	52.9	31,294	0.17%
2021/07/15	2.3	613.14	10.3	612.19	614.00	-8	30,968	-0.03%
2021/07/14	5.8	612.06	33.6	611.98	613.00	-27.8	31,179	-0.09%
2021/07/13	14.6	605.21	36.2	605.14	607.00	-21.6	30,943	-0.07%
2021/07/12	5.1	593.80	13.3	594.13	593.00	-8.2	30,876	-0.03%
2021/07/09	12.1	582.14	2.1	582.10	584.00	10	30,911	0.03%
2021/07/08	4.8	589.53	0.2	591.00	588.00	4.6	30,928	0.01%
2021/07/07	1.2	590.85	9	592.28	594.00	-7.8	31,008	-0.03%
2021/07/06	2.2	591.01	1	590.08	592.00	1.2	31,101	0.00%
2021/07/05	2.4	592.59	4.9	593.99	591.00	-2.4	31,340	-0.01%
2021/07/02	4.1	589.59	1.4	589.12	588.00	2.7	31,258	0.01%
2021/07/01	0.3	593.15	3.9	593.75	593.00	-3.6	31,362	-0.01%
2021/06/30	1.3	596.00	7.9	598.10	595.00	-6.6	31,667	-0.02%
2021/06/29	0.1	592.78	15.6	595.37	595.00	-15.5	31,970	-0.05%
2021/06/28	2.9	588.02	1.1	589.66	590.00	1.8	32,137	0.01%
2021/06/25	3.4	590.44	1	593.99	591.00	2.4	32,438	0.01%
2021/06/24	4.3	591.98	4.1	592.22	590.00	0.2	32,754	0.00%
2021/06/23	2	588.49	12.7	590.72	595.00	-10.7	33,092	-0.03%
2021/06/22	12.6	581.35	16.5	583.63	578.00	-3.9	33,647	-0.01%
2021/06/21	41.1	587.03	9	584.48	583.00	32.1	34,968	0.09%
2021/06/18	1	603.01	2.4	602.32	603.00	-1.3	34,720	0.00%
2021/06/17	5.2	599.64	7.3	602.38	606.00	-2.1	34,743	-0.01%
2021/06/16	1.3	606.04	10.6	606.96	605.00	-9.3	35,540	-0.03%
2021/06/15	7.3	607.21	8.6	607.91	609.00	-1.4	35,598	0.00%
2021/06/11	2.2	601.80	8.2	601.83	602.00	-6	35,823	-0.02%
2021/06/10	3.1	593.36	12.4	596.27	599.00	-9.3	36,035	-0.03%
2021/06/09	3.4	583.80	0.1	585.00	586.00	3.3	36,016	0.01%
2021/06/08	2.3	589.87	1.1	591.10	589.00	1.3	36,234	0.00%
2021/06/07	2.7	588.25	9.2	587.10	592.00	-6.6	36,918	-0.02%
2021/06/04	0.4	592.93	1	593.05	595.00	-0.6	37,301	0.00%
2021/06/03	3.3	597.34	4.7	599.26	596.00	-1.4	38,183	0.00%
2021/06/02	2.1	595.46	2.4	596.40	595.00	-0.3	38,551	0.00%
2021/06/01	1.4	597.62	6.3	597.12	598.00	-4.9	39,517	-0.01%
2021/05/31	2.6	593.66	15.7	595.28	597.00	-13.1	40,346	-0.03%
2021/05/28	2.3	587.74	18.6	588.39	590.00	-16.3	40,639	-0.04%
2021/05/27	13.9	576.06	6	577.17	582.00	7.8	41,053	0.02%
2021/05/26	0.9	583.15	7.4	583.94	585.00	-6.4	41,879	-0.02%
2021/05/25	4.8	579.11	13.3	580.71	583.00	-8.5	42,287	-0.02%
2021/05/24	8.2	567.56	1.3	569.18	568.00	6.9	42,837	0.02%
2021/05/21	8	571.26	9.4	573.15	573.00	-1.4	43,410	0.00%
2021/05/20	3	563.29	8.1	562.89	567.00	-5.1	43,561	-0.01%
2021/05/19	2.1	568.53	15.1	568.78	567.00	-13	43,903	-0.03%
2021/05/18	18.6	565.99	37.5	566.44	572.00	-19	44,304	-0.04%
2021/05/17	11.3	547.34	23.3	549.78	549.00	-12	45,369	-0.03%
2021/05/14	7.1	557.12	52.5	555.09	557.00	-45.5	45,319	-0.10%
2021/05/13	24.7	551.97	32.8	554.73	547.00	-8.1	45,467	-0.02%
2021/05/12	73.3	552.07	59.5	550.72	560.00	13.9	45,166	0.03%
2021/05/11	48	574.28	18.2	572.75	571.00	29.8	44,280	0.07%
2021/05/10	10.9	591.42	3	591.69	589.00	8	44,416	0.02%
2021/05/07	3.3	596.97	11.6	597.37	599.00	-8.3	45,584	-0.02%
2021/05/06	7.1	584.36	7.1	586.27	587.00	0	46,722	0.00%
2021/05/05	7.7	587.29	6.5	586.36	585.00	1.2	47,208	0.00%
2021/05/04	17.8	588.35	19.6	590.24	591.00	-1.8	48,387	0.00%
2021/05/03	31.7	592.17	6.1	589.46	588.00	25.5	49,264	0.05%
2021/04/29	20.3	604.94	20.6	603.15	600.00	-0.3	50,651	0.00%
2021/04/28	5.6	603.76	13.1	602.70	602.00	-7.5	51,603	-0.01%
2021/04/27	4.8	607.51	1.4	610.19	610.00	3.5	52,569	0.01%
2021/04/26	6.7	608.42	13	606.45	610.00	-6.4	52,974	-0.01%
2021/04/23	7.3	597.74	20.6	595.69	602.00	-13.3	53,221	-0.02%
2021/04/22	14	593.96	6.1	594.57	591.00	7.9	54,289	0.01%
2021/04/21	37.1	595.50	4.3	594.41	592.00	32.8	54,977	0.06%
2021/04/20	26.9	599.42	5.2	599.24	602.00	21.7	55,381	0.04%
2021/04/19	9.8	603.06	3.4	603.10	603.00	6.4	55,639	0.01%
2021/04/16	32.3	607.06	15.5	606.91	610.00	16.8	56,050	0.03%
2021/04/15	9.1	611.85	26.9	613.23	619.00	-17.8	56,233	-0.03%
2021/04/14	9.8	602.88	11.7	603.96	612.00	-1.9	56,528	0.00%
2021/04/13	13.6	609.60	6.8	608.80	605.00	6.9	56,911	0.01%
2021/04/12	9.7	608.00	7.2	605.91	605.00	2.5	57,051	0.00%
2021/04/09	0.2	611.98	7.9	612.51	610.00	-7.7	57,321	-0.01%
2021/04/08	5.4	607.53	7.8	605.81	613.00	-2.5	57,365	0.00%
2021/04/07	1.6	611.32	9.4	610.55	610.00	-7.8	57,737	-0.01%
2021/04/06	13.5	611.33	70.7	610.47	610.00	-57.2	57,660	-0.10%
2021/04/01	8.1	599.40	33.1	598.45	602.00	-25	57,368	-0.04%
2021/03/31	20.9	590.12	7.8	593.02	587.00	13.2	56,856	0.02%
2021/03/30	10.8	594.89	3.1	599.02	597.00	7.7	56,461	0.01%
2021/03/29	9	598.59	36.1	598.61	599.00	-27.2	56,211	-0.05%
2021/03/26	25.2	585.94	21.5	587.13	590.00	3.7	55,953	0.01%
2021/03/25	51.7	574.21	9.8	574.26	575.00	41.9	55,920	0.07%
2021/03/24	119.9	577.17	15.7	579.05	576.00	104.2	55,457	0.19%	大買/鉅額交易
2021/03/23	4.2	596.54	10.4	597.49	594.00	-6.2	54,309	-0.01%
2021/03/22	18.1	590.99	4.2	593.47	593.00	13.9	54,686	0.03%
2021/03/19	64.3	594.22	2.8	593.54	591.00	61.6	54,782	0.11%
2021/03/18	11.7	604.61	9.1	605.68	602.00	2.6	54,107	0.00%
2021/03/17	27.1	604.07	3.1	610.23	604.00	24	54,378	0.04%
2021/03/16	10.9	611.50	3.2	610.99	613.00	7.8	54,428	0.01%
2021/03/15	4.4	610.33	5.4	611.55	611.00	-1	54,533	0.00%
2021/03/12	20.4	612.27	16.8	612.53	614.00	3.6	54,756	0.01%
2021/03/11	11.7	604.17	18.6	607.61	609.00	-6.9	54,940	-0.01%
2021/03/10	7.3	596.93	8.5	597.58	597.00	-1.3	54,886	0.00%
2021/03/09	64.2	590.46	29.8	590.75	595.00	34.4	54,812	0.06%
2021/03/08	24.5	604.77	17.9	602.75	598.00	6.5	54,509	0.01%
2021/03/05	56.8	592.89	21.3	596.01	601.00	35.5	54,407	0.07%
2021/03/04	41	604.90	14.1	607.63	601.00	26.9	55,072	0.05%
2021/03/03	27.2	614.26	57.1	606.96	622.00	-29.8	54,495	-0.05%
2021/03/02	13.8	616.27	11.2	617.34	609.00	2.6	54,173	0.00%
2021/02/26	70.8	611.29	6	613.01	606.00	64.8	53,964	0.12%
2021/02/25	12.5	633.64	15.4	631.87	635.00	-2.9	52,692	-0.01%
2021/02/24	52.1	629.63	16.6	629.36	625.00	35.5	52,607	0.07%
2021/02/23	29.6	638.55	15.3	638.57	641.00	14.3	52,044	0.03%
2021/02/22	15.2	654.30	23.3	655.57	650.00	-8.1	51,947	-0.02%
2021/02/19	23.3	651.38	22.9	651.51	652.00	0.5	52,176	0.00%
2021/02/18	15.4	659.60	15.8	661.95	660.00	-0.4	52,545	0.00%
2021/02/17	28.2	663.26	33.3	664.28	663.00	-5.1	53,026	-0.01%
2021/02/05	12.9	634.62	16	637.28	632.00	-3.1	51,751	-0.01%
2021/02/04	11.8	623.77	12	626.38	627.00	-0.2	51,532	0.00%
2021/02/03	20.4	635.99	47.1	636.05	630.00	-26.7	51,372	-0.05%
2021/02/02	47.5	631.77	35.6	631.27	632.00	11.9	51,141	0.02%
2021/02/01	23.6	600.54	31	597.86	611.00	-7.4	50,489	-0.01%
2021/01/29	56.9	602.15	18.2	603.73	591.00	38.8	49,869	0.08%
2021/01/28	55.8	601.20	40.4	603.52	601.00	15.4	48,943	0.03%
2021/01/27	32	619.59	24.4	617.86	615.00	7.6	47,962	0.02%
2021/01/26	59.4	623.45	45.1	625.14	617.00	14.3	47,470	0.03%
2021/01/25	53.6	635.08	26.7	633.84	633.00	27	46,362	0.06%
2021/01/22	94.5	655.77	29.4	656.43	649.00	65.2	45,606	0.14%
2021/01/21	39.2	660.13	25.5	663.21	673.00	13.7	44,212	0.03%
2021/01/20	37.2	640.94	23.7	644.19	647.00	13.5	43,140	0.03%
2021/01/19	32.4	621.29	36.8	621.91	627.00	-4.4	42,109	-0.01%
2021/01/18	10.3	602.77	20	601.54	607.00	-9.7	41,518	-0.02%
2021/01/15	33.8	612.89	48.4	614.02	601.00	-14.6	41,069	-0.04%
2021/01/14	59.9	592.92	10.2	592.94	592.00	49.7	39,930	0.12%
2021/01/13	28.3	599.47	22.6	600.04	605.00	5.7	39,145	0.01%
2021/01/12	23.2	588.37	11.7	590.44	591.00	11.5	38,521	0.03%
2021/01/11	29.4	576.95	11.5	578.42	584.00	17.9	38,259	0.05%
2021/01/08	26.5	577.47	16.1	577.03	580.00	10.4	38,224	0.03%
2021/01/07	22.8	561.61	22	561.33	565.00	0.8	38,028	0.00%
2021/01/06	20.8	549.21	33.1	552.03	549.00	-12.3	37,855	-0.03%
2021/01/05	8.1	537.95	5.9	538.85	542.00	2.3	37,732	0.01%
2021/01/04	5.6	532.92	6.9	536.32	536.00	-1.2	38,236	0.00%
2020/12/31	7.7	527.47	7.9	527.11	530.00	-0.3	38,602	0.00%
2020/12/30	1.9	520.20	17.7	520.66	525.00	-15.8	38,818	-0.04%
2020/12/29	3.5	514.43	8.7	515.49	515.00	-5.2	38,642	-0.01%
2020/12/28	2.1	513.05	13.2	513.87	515.00	-11	38,859	-0.03%
2020/12/25	3.3	512.60	4	513.25	511.00	-0.7	38,996	0.00%
2020/12/24	5.8	509.94	2	510.01	510.00	3.8	39,326	0.01%
2020/12/23	6.8	508.29	2	510.01	509.00	4.8	39,646	0.01%
2020/12/22	10.1	511.13	6	511.84	509.00	4.1	39,989	0.01%
2020/12/21	6.2	513.29	8.1	513.03	516.00	-1.9	40,943	0.00%
2020/12/18	2.4	509.16	17.1	507.84	510.00	-14.7	41,123	-0.04%
2020/12/17	16.4	509.88	4	512.75	508.00	12.4	41,059	0.03%
2020/12/16	5.6	511.84	19.7	513.45	512.00	-14.1	41,077	-0.03%
2020/12/15	13.5	505.96	7	508.44	504.00	6.5	41,083	0.02%
2020/12/14	29	510.29	0.1	511.64	508.00	28.9	41,120	0.07%
2020/12/11	13.4	510.80	5.9	513.77	516.00	7.5	41,686	0.02%
2020/12/10	33.5	512.29	8.2	511.90	512.00	25.3	41,575	0.06%
2020/12/09	20.5	521.44	2.6	522.50	520.00	17.9	41,518	0.04%
2020/12/08	12.7	516.91	20.2	517.13	524.00	-7.5	41,368	-0.02%
2020/12/07	22.5	511.03	14.5	510.14	514.00	7.9	41,273	0.02%
2020/12/04	12.5	499.81	47.6	501.62	503.00	-35.1	41,210	-0.09%
2020/12/03	9.7	497.08	11.3	498.49	497.00	-1.6	40,753	0.00%
2020/12/02	7.3	496.61	29.6	496.92	499.00	-22.4	40,690	-0.05%
2020/12/01	3.6	487.56	5.1	488.00	490.00	-1.5	40,613	0.00%
2020/11/30	45.7	485.35	4	486.25	480.50	41.7	40,578	0.10%
2020/11/27	11.3	489.01	3	488.83	489.00	8.3	39,162	0.02%
2020/11/26	9.7	491.06	5	492.70	489.00	4.6	39,236	0.01%
2020/11/25	29	491.41	17.2	492.33	487.00	11.9	40,109	0.03%
2020/11/24	12	494.93	11.1	495.49	492.00	0.9	40,365	0.00%
2020/11/23	12.3	494.56	18.1	495.01	496.50	-5.8	40,657	-0.01%
2020/11/20	14.7	488.12	1	489.50	488.00	13.7	40,675	0.03%
2020/11/19	30.3	492.74	17.4	493.58	490.00	12.9	40,736	0.03%
2020/11/18	13.1	490.15	20.1	491.55	497.00	-7	40,806	-0.02%
2020/11/17	49.2	496.45	33.1	492.98	485.50	16.1	40,662	0.04%
2020/11/16	13.4	473.47	70	475.76	484.00	-56.6	40,705	-0.14%
2020/11/13	16.5	460.03	21.1	460.38	462.00	-4.7	39,864	-0.01%
2020/11/12	5.3	459.62	14.2	461.61	458.00	-9	40,040	-0.02%
2020/11/11	7.2	450.95	9.5	454.66	457.00	-2.2	39,939	-0.01%
2020/11/10	19.6	451.62	2.1	449.26	451.00	17.5	39,717	0.04%
2020/11/09	6.1	457.15	19	458.16	458.50	-12.9	39,875	-0.03%
2020/11/06	2.1	452.90	20.1	453.10	452.50	-18	40,088	-0.04%
2020/11/05	4.7	447.31	14.4	449.20	451.00	-9.7	40,159	-0.02%
2020/11/04	9.5	446.26	23.3	447.58	450.00	-13.8	40,178	-0.03%
2020/11/03	5.4	440.90	16.1	441.62	441.00	-10.7	40,162	-0.03%
2020/11/02	21.5	431.68	3	429.50	435.50	18.5	40,339	0.05%
2020/10/30	15	434.51	0	0.00	432.00	15	40,567	0.04%
2020/10/29	26.8	437.36	6	437.00	437.00	20.8	40,460	0.05%
2020/10/28	13.9	445.01	0	446.00	444.00	13.9	41,043	0.03%
2020/10/27	10.9	447.06	3.1	447.06	447.00	7.8	41,462	0.02%
2020/10/26	12.6	450.47	3	451.51	450.00	9.5	42,280	0.02%
2020/10/23	12.1	453.14	5	454.00	452.00	7.1	43,453	0.02%
2020/10/22	3	451.50	4.4	452.13	455.00	-1.4	45,906	0.00%
2020/10/21	12.1	452.96	3.1	453.35	453.00	9	47,165	0.02%
2020/10/20	6.1	454.49	13	455.19	451.00	-6.9	48,141	-0.01%
2020/10/19	3	455.17	21.2	454.83	457.50	-18.2	48,474	-0.04%
2020/10/16	29.3	451.77	91	455.15	449.00	-61.8	48,628	-0.13%
2020/10/15	18.1	452.92	21	452.69	453.00	-2.9	48,917	-0.01%
2020/10/14	16.2	457.92	3	457.83	459.00	13.2	48,833	0.03%
2020/10/13	38.2	461.60	55.9	461.48	462.00	-17.7	49,248	-0.04%
2020/10/12	27	458.91	23	459.67	460.00	4	49,622	0.01%
2020/10/08	5.6	451.17	66.2	450.98	453.00	-60.6	49,767	-0.12%
2020/10/07	5	439.00	13	442.19	443.00	-8	49,781	-0.02%
2020/10/06	1	439.00	15.1	439.07	439.50	-14.1	49,865	-0.03%
2020/10/05	12	434.50	9	435.50	432.50	3	50,282	0.01%
2020/09/30	10.6	433.25	11	433.68	433.00	-0.4	50,324	0.00%
2020/09/29	2	430.76	5	433.80	431.00	-3	50,380	-0.01%
2020/09/28	106	428.41	15	430.63	431.50	91	50,826	0.18%	大買/
2020/09/25	16.1	424.70	11	423.59	424.00	5.1	51,210	0.01%
2020/09/24	51.4	425.33	3	424.83	423.00	48.4	51,452	0.09%
2020/09/23	37.1	434.29	3.5	433.69	433.50	33.7	50,700	0.07%
2020/09/22	23	438.22	7	437.86	437.00	16	50,432	0.03%
2020/09/21	16.2	444.28	16.1	444.64	440.00	0.2	50,647	0.00%
2020/09/18	19.1	445.80	13.2	446.66	444.00	6	50,933	0.01%
2020/09/17	34.1	449.62	7	453.00	448.50	27.1	50,962	0.05%
2020/09/16	15	458.33	36.6	458.05	458.00	-21.5	50,951	-0.04%
2020/09/15	13.1	445.16	28.2	442.09	445.00	-15.1	50,504	-0.03%
2020/09/14	7	439.65	12.2	440.39	441.00	-5.1	50,656	-0.01%
2020/09/11	28.2	434.93	23	433.61	436.50	5.2	50,490	0.01%
2020/09/10	22	433.41	21.1	433.28	435.00	0.9	50,494	0.00%
2020/09/09	15.2	424.67	2	427.00	427.00	13.2	50,519	0.03%
2020/09/08	3	429.67	11.2	430.04	431.00	-8.2	50,694	-0.02%
2020/09/07	21.2	427.33	7	427.00	426.00	14.2	51,064	0.03%
2020/09/04	41.2	429.30	25.1	430.42	429.00	16.1	51,367	0.03%
2020/09/03	9.1	435.39	13	438.03	436.00	-4	51,266	-0.01%
2020/09/02	22.5	432.93	5.1	437.80	433.00	17.4	51,290	0.03%
2020/09/01	28.1	433.04	30	430.95	435.00	-2	51,547	0.00%
2020/08/31	14.2	431.23	16.4	435.04	426.50	-2.3	51,639	0.00%
2020/08/28	19.3	435.85	28.1	437.16	435.00	-8.8	51,059	-0.02%
2020/08/27	16.5	449.36	12.1	448.56	444.00	4.4	51,199	0.01%
2020/08/26	28	438.20	26	438.49	442.00	2	50,729	0.00%
2020/08/25	14	434.11	11.2	434.38	434.50	2.8	50,673	0.01%
2020/08/24	12.2	428.07	12.1	430.33	428.00	0.1	51,403	0.00%
2020/08/21	34.1	424.77	41	423.30	424.50	-7	51,070	-0.01%
2020/08/20	53.2	414.79	56.1	417.36	415.00	-2.9	50,767	-0.01%
2020/08/19	10.1	431.22	21	433.05	427.50	-10.9	50,082	-0.02%
2020/08/18	13	435.58	38.2	436.21	433.00	-25.2	50,005	-0.05%
2020/08/17	11	430.68	13	432.96	435.00	-2	49,980	0.00%
2020/08/14	11.1	426.61	2.1	427.57	427.00	9	49,928	0.02%
2020/08/13	2	427.76	15	427.03	429.00	-13	50,082	-0.03%
2020/08/12	27.2	421.12	23.1	420.98	419.00	4.1	50,197	0.01%
2020/08/11	37.5	430.91	53	431.97	429.00	-15.5	50,744	-0.03%
2020/08/10	39.4	435.36	33.1	434.08	435.50	6.3	50,878	0.01%
2020/08/07	10.2	431.08	7.5	432.30	433.00	2.7	50,848	0.01%
2020/08/06	5	435.30	13	435.00	435.00	-8	50,674	-0.02%
2020/08/05	22.1	428.49	19	430.05	429.00	3.1	50,858	0.01%
2020/08/04	17.2	423.20	25	421.36	425.50	-7.8	50,551	-0.02%
2020/08/03	58.5	417.72	52	419.23	416.00	6.4	50,403	0.01%
2020/07/31	40	426.96	19	429.95	425.50	21	49,593	0.04%
2020/07/30	21.3	435.09	27.2	435.02	434.00	-5.9	49,333	-0.01%
2020/07/29	56.4	426.12	31.2	424.77	422.00	25.3	48,572	0.05%
2020/07/28	80.8	450.33	56.5	444.07	435.00	24.3	48,340	0.05%
2020/07/27	42.1	421.82	57.4	422.03	424.50	-15.3	46,492	-0.03%
2020/07/24	35.3	388.18	40.2	390.30	386.00	-4.9	45,576	-0.01%
2020/07/23	12.1	381.43	2.5	381.78	381.50	9.7	44,756	0.02%
2020/07/22	22.3	383.41	37.1	382.76	384.00	-14.7	44,645	-0.03%
2020/07/21	32.3	378.41	36.4	380.10	383.00	-4	44,350	-0.01%
2020/07/20	10.2	367.30	18.1	366.14	366.00	-8	43,940	-0.02%
2020/07/17	24.3	363.63	31.1	364.86	367.00	-6.8	43,931	-0.02%
2020/07/16	35.6	357.02	25.2	357.16	357.50	10.4	43,861	0.02%
2020/07/15	27.2	366.96	33.2	368.02	363.00	-6	43,415	-0.01%
2020/07/14	10.5	359.66	35.1	357.53	363.50	-24.6	44,130	-0.06%
2020/07/13	22	353.05	26.2	351.89	354.50	-4.2	43,900	-0.01%
2020/07/10	3.1	348.34	24.2	350.90	348.50	-21.1	44,021	-0.05%
2020/07/09	13.2	344.92	31	345.03	345.00	-17.8	43,822	-0.04%
2020/07/08	4.1	341.24	21	341.45	341.00	-16.9	43,601	-0.04%
2020/07/07	9.3	340.88	27.1	341.40	338.50	-17.8	43,544	-0.04%
2020/07/06	4.3	335.52	21.1	335.36	338.00	-16.8	43,022	-0.04%
2020/07/03	3.3	328.85	24	328.69	329.50	-20.7	42,699	-0.05%
2020/07/02	11.1	321.32	24	320.06	322.00	-12.9	42,624	-0.03%
2020/07/01	2	315.50	19.2	317.17	317.50	-17.2	42,988	-0.04%
2020/06/30	7.2	312.40	2	313.00	313.00	5.2	43,237	0.01%
2020/06/29	21.1	312.03	11	314.00	312.00	10.1	43,234	0.02%
2020/06/24	34.2	317.65	27	318.94	317.50	7.2	43,110	0.02%
2020/06/23	17.2	314.08	16	315.47	315.00	1.2	43,353	0.00%
2020/06/22	35	313.54	13	314.00	312.00	22	43,544	0.05%
2020/06/19	4	312.25	1	312.03	314.50	3	44,245	0.01%
2020/06/18	6	313.33	14	314.39	314.50	-8	44,808	-0.02%
2020/06/17	7	314.86	4	315.13	315.00	3	45,596	0.01%
2020/06/16	22.2	314.90	8.1	315.94	315.00	14.1	47,647	0.03%
2020/06/15	20	312.17	2.8	313.52	309.50	17.2	49,714	0.03%
2020/06/12	15.2	315.64	15	314.67	316.00	0.2	50,819	0.00%
2020/06/11	5.2	324.47	287.5	319.88	320.50	-282.3	52,072	-0.54%	大賣/鉅額交易
2020/06/10	14	320.61	15	322.00	322.50	-1	52,966	0.00%
2020/06/09	7.5	316.00	5.2	316.09	319.00	2.4	54,797	0.00%
2020/06/08	259.5	317.46	17	316.65	318.00	242.5	56,080	0.43%	大買/鉅額交易
2020/06/05	22.2	309.97	33.1	309.76	311.50	-10.9	56,277	-0.02%
2020/06/04	6.2	305.19	33	305.48	306.00	-26.8	56,760	-0.05%
2020/06/03	11	299.95	27	299.98	301.00	-16	57,448	-0.03%
2020/06/02	2.3	297.00	3	296.50	296.50	-0.7	57,219	0.00%
2020/06/01	5	295.40	16	295.63	295.50	-11	57,437	-0.02%
2020/05/29	12	290.80	4	291.25	292.00	8	57,556	0.01%
2020/05/28	6.8	295.52	36	297.14	294.00	-29.2	57,055	-0.05%
2020/05/27	7	296.29	26	297.13	296.50	-19	57,910	-0.03%
2020/05/26	0.4	296.00	44.1	296.66	295.50	-43.8	58,540	-0.07%
2020/05/25	28	289.09	2	290.50	292.00	26	58,984	0.04%
2020/05/22	33.2	292.13	0	0.00	292.00	33.2	59,140	0.06%
2020/05/21	1.3	296.85	17	297.21	297.50	-15.7	59,165	-0.03%
2020/05/20	3.3	292.82	10	293.00	294.00	-6.7	59,029	-0.01%
2020/05/19	13.1	293.04	14.2	292.15	291.50	-1.1	58,934	0.00%
2020/05/18	52.3	291.09	50.1	292.01	290.00	2.2	58,727	0.00%
2020/05/15	51	297.02	13	297.38	298.00	38	58,342	0.07%
2020/05/14	11.1	293.29	14	293.07	293.00	-2.9	57,899	-0.01%
2020/05/13	18	293.39	1	295.50	297.00	17	57,612	0.03%
2020/05/12	24.2	296.38	2	295.25	295.00	22.2	57,555	0.04%
2020/05/11	2.4	300.94	19	300.84	301.00	-16.7	57,315	-0.03%
2020/05/08	5.1	297.62	4	298.00	297.50	1.1	57,295	0.00%
2020/05/07	2.1	297.13	4	297.50	297.50	-1.9	57,269	0.00%
2020/05/06	9.4	294.57	5	295.30	296.00	4.4	57,288	0.01%
2020/05/05	12.2	295.89	0	0.00	295.50	12.2	57,205	0.02%
2020/05/04	59.1	295.37	4	295.38	295.00	55.1	57,424	0.10%
2020/04/30	12.1	303.39	35.1	303.87	304.50	-23	57,096	-0.04%
2020/04/29	14.2	298.98	9	300.00	299.00	5.2	57,168	0.01%
2020/04/28	25	295.74	3	295.83	296.50	22	57,474	0.04%
2020/04/27	7	297.45	5.1	297.82	298.00	2	58,939	0.00%
2020/04/24	6.1	294.36	5	294.40	294.00	1.1	58,841	0.00%
2020/04/23	6	296.67	1	295.50	295.50	5	59,274	0.01%
2020/04/22	36	292.81	51.2	292.08	294.00	-15.2	59,536	-0.03%
2020/04/21	33	296.68	20	296.05	295.00	13	59,623	0.02%
2020/04/20	22.7	304.49	20	305.03	304.00	2.7	59,103	0.00%
2020/04/17	56.1	305.27	41	303.87	306.50	15.1	58,925	0.03%
2020/04/16	10	285.06	12	284.79	286.50	-2	57,438	0.00%
2020/04/15	20	286.98	2	287.25	287.50	18	57,166	0.03%
2020/04/14	2.1	284.07	11	284.32	285.00	-8.9	56,872	-0.02%
2020/04/13	9.1	279.67	4.1	279.63	278.50	5	56,906	0.01%
2020/04/10	24	280.58	20	279.50	279.50	4	57,291	0.01%
2020/04/09	6.2	285.47	29	285.21	283.00	-22.8	57,534	-0.04%
2020/04/08	3.2	285.00	47	284.80	285.00	-43.8	57,603	-0.08%
2020/04/07	28	282.13	17.2	282.77	283.00	10.9	57,355	0.02%
2020/04/06	9.1	271.54	4	273.13	275.50	5.1	56,901	0.01%
2020/04/01	18.3	274.26	7	273.86	271.50	11.3	56,240	0.02%
2020/03/31	8	272.06	35.1	273.19	274.00	-27.1	55,690	-0.05%
2020/03/30	32	266.00	2	266.00	267.50	30	55,081	0.05%
2020/03/27	67.1	279.53	19	278.11	273.00	48.1	54,487	0.09%
2020/03/26	20	277.80	57	278.67	280.00	-37	53,785	-0.07%
2020/03/25	41	278.90	47	278.03	277.00	-6	54,341	-0.01%
2020/03/24	12.1	268.42	91	268.28	267.50	-78.9	53,932	-0.15%
2020/03/23	25.1	257.94	30	259.70	255.00	-4.9	53,228	-0.01%
2020/03/20	32.1	262.43	43.3	263.82	270.00	-11.2	52,635	-0.02%
2020/03/19	71.1	245.27	43.1	245.76	248.00	28.1	50,567	0.06%
2020/03/18	75.3	266.09	19	267.61	260.00	56.3	48,859	0.12%
2020/03/17	63.1	268.76	22	271.77	268.00	41.1	47,783	0.09%
2020/03/16	68.2	281.56	19	280.34	276.50	49.2	46,285	0.11%
2020/03/13	77.2	277.98	36.4	282.48	290.00	40.8	44,900	0.09%
2020/03/12	42.1	293.76	21	293.90	294.00	21.1	42,791	0.05%
2020/03/11	22	307.86	22	308.02	302.00	0	41,198	0.00%
2020/03/10	28	302.64	8.2	304.48	307.00	19.8	40,739	0.05%
2020/03/09	71	307.22	19	307.21	305.50	52	39,966	0.13%
2020/03/06	23	316.93	1	317.00	315.00	22	38,915	0.06%
2020/03/05	8	323.75	20	324.68	323.00	-12	38,459	-0.03%
2020/03/04	6	318.33	10	319.40	320.50	-4	38,344	-0.01%
2020/03/03	9.3	317.20	9	317.72	317.50	0.3	37,946	0.00%
2020/03/02	22	310.50	8	311.19	311.00	14	37,427	0.04%
2020/02/27	5.1	315.75	5	316.70	316.00	0.1	37,785	0.00%
2020/02/26	18	317.75	1	318.50	318.50	17	37,092	0.05%
2020/02/25	6.1	322.18	4	320.63	322.00	2.1	36,497	0.01%
2020/02/24	11.1	320.33	1	320.53	320.00	10.1	36,363	0.03%
2020/02/21	22	325.05	0	0.00	325.00	22	36,043	0.06%
2020/02/20	2	327.25	3	328.67	325.50	-1	36,190	0.00%
2020/02/19	9	322.94	11.1	325.43	326.50	-2.1	36,052	-0.01%
2020/02/18	37.1	323.99	3	324.00	322.00	34.1	35,887	0.10%
2020/02/17	7	331.14	2	331.00	331.50	5	35,121	0.01%
2020/02/14	2	335.00	1	335.00	335.00	1	35,159	0.00%
2020/02/13	0	0.00	5	336.00	335.00	-5	35,169	-0.01%
2020/02/12	0	0.00	18	335.44	335.00	-18	35,375	-0.05%
2020/02/11	11.1	331.96	7.1	331.51	331.50	4	35,176	0.01%
2020/02/10	4	326.00	4	324.63	327.50	0	35,189	0.00%
2020/02/07	9	328.00	3	327.50	328.00	6	35,047	0.02%
2020/02/06	1	331.00	10	330.85	332.50	-9	35,103	-0.03%
2020/02/05	6	327.67	25	327.20	327.50	-19	35,363	-0.05%
2020/02/04	3.3	323.60	15	323.10	325.00	-11.7	35,255	-0.03%
2020/02/03	30.1	313.36	6	314.42	315.00	24.1	35,073	0.07%
2020/01/31	14.1	321.43	18	321.83	320.00	-3.9	34,623	-0.01%
2020/01/30	29.6	320.54	25	322.82	316.50	4.6	34,194	0.01%
2020/01/20	13.1	333.82	0	0.00	333.00	13.1	32,441	0.04%
2020/01/17	18	333.59	10	333.05	333.00	8	32,276	0.02%
2020/01/16	22	333.23	2	334.50	334.50	20	31,895	0.06%
2020/01/15	32	340.55	4	339.00	340.00	28	31,453	0.09%
2020/01/14	2	345.75	6	345.33	346.00	-4	31,096	-0.01%
2020/01/13	1	340.00	11	341.55	341.50	-10	31,170	-0.03%
2020/01/10	5	338.40	10	339.55	339.50	-5	31,411	-0.02%
2020/01/09	1	337.50	11	336.23	337.50	-10	31,631	-0.03%
2020/01/08	10	328.50	19	332.05	329.50	-9	31,778	-0.03%
2020/01/07	13	330.08	13	330.12	329.50	0	31,785	0.00%
2020/01/06	18.1	332.89	4	332.75	332.00	14.1	31,715	0.04%
2020/01/03	4	342.25	5	336.90	339.50	-1	31,540	0.00%
2020/01/02	9	335.28	8	338.13	339.00	1	31,430	0.00%
2019/12/31	8	331.31	0	0.00	331.00	8	31,193	0.03%
2019/12/30	2	337.25	2.1	337.99	334.50	-0.1	31,399	0.00%
2019/12/27	1	335.50	7	337.79	338.00	-6	31,572	-0.02%
2019/12/26	4.1	333.38	2	332.50	333.00	2.1	31,782	0.01%
2019/12/25	2	333.26	2	331.75	333.00	0	32,786	0.00%
2019/12/24	2.1	333.23	3	333.17	332.00	-0.9	33,269	0.00%
2019/12/23	7.1	330.77	13	331.19	334.00	-5.9	33,544	-0.02%
2019/12/20	27.1	330.30	14	330.61	329.00	13.1	33,452	0.04%
2019/12/19	37	338.76	7	337.14	335.00	30	32,420	0.09%
2019/12/18	7	342.71	3	343.50	344.50	4	31,724	0.01%
2019/12/17	4	339.05	7	342.16	345.00	-3	31,795	-0.01%
2019/12/16	15	336.53	0	0.00	336.00	15	31,536	0.05%
2019/12/13	3	341.33	5.2	340.35	339.00	-2.2	31,772	-0.01%
2019/12/12	5.3	331.03	44.1	328.85	331.50	-38.8	31,264	-0.12%
2019/12/11	1	314.67	14.4	318.24	319.00	-13.4	30,929	-0.04%
2019/12/10	3	313.00	9	314.11	313.50	-6	30,843	-0.02%
2019/12/09	7	315.00	7	316.07	316.00	0	31,103	0.00%
2019/12/06	3	313.67	18	314.69	313.00	-15	31,204	-0.05%
2019/12/05	1.1	311.52	7	311.14	312.00	-6	31,196	-0.02%
2019/12/04	6	304.75	4	304.50	306.00	2	31,045	0.01%
2019/12/03	24	306.35	6	305.67	307.00	18	31,433	0.06%
2019/12/02	2	307.50	1	307.50	307.50	1	31,397	0.00%
2019/11/29	16.1	306.00	4	305.64	305.00	12	31,426	0.04%
2019/11/28	2	309.00	0	310.50	309.50	2	31,154	0.01%
2019/11/26	3	307.84	3	309.00	307.00	0	31,441	0.00%
2019/11/25	2	308.00	1	309.50	307.00	1	30,007	0.00%
2019/11/22	9	308.50	0	0.00	309.00	9	30,519	0.03%
2019/11/21	4	308.50	6	309.50	311.00	-2	30,634	-0.01%
2019/11/20	4	313.00	1	313.00	313.50	3	30,402	0.01%
2019/11/19	4	312.50	3	314.00	315.00	1	30,394	0.00%
2019/11/18	1	309.00	7	310.00	311.00	-6	30,206	-0.02%
2019/11/15	2.1	305.81	6.6	306.70	307.00	-4.5	30,227	-0.01%
2019/11/14	8	303.31	0	0.00	303.50	8	30,148	0.03%
2019/11/13	4	302.75	1.1	304.06	304.00	2.9	30,309	0.01%
2019/11/12	6	304.08	1	304.00	305.00	5	30,466	0.02%
2019/11/11	8	303.06	6.1	303.15	301.00	1.9	30,761	0.01%
2019/11/08	9	307.61	2.3	306.50	305.50	6.7	30,561	0.02%
2019/11/07	2	308.50	4	308.38	309.00	-2	30,497	-0.01%
2019/11/06	2	310.50	7	309.79	311.00	-5	30,521	-0.02%
2019/11/05	0	0.00	6	309.58	310.50	-6	30,643	-0.02%
2019/11/04	13	305.23	6	305.33	307.00	7	31,085	0.02%
2019/11/01	3	297.00	2.1	298.29	299.00	0.9	31,197	0.00%
2019/10/31	3	299.83	6	300.00	298.50	-3	31,595	-0.01%
2019/10/30	2	297.25	1.1	298.24	299.50	0.9	31,413	0.00%
2019/10/29	2	297.25	8	297.69	298.50	-6	31,401	-0.02%
2019/10/28	2	295.50	4	294.63	294.50	-2	31,168	-0.01%
2019/10/25	4	293.63	5	293.90	293.50	-1	31,126	0.00%
2019/10/24	3	292.33	2	293.00	293.00	1	31,088	0.00%
2019/10/23	6	292.25	3	292.33	293.00	3	31,111	0.01%
2019/10/22	0	0.00	1	293.50	294.00	-1	31,029	0.00%
2019/10/21	11	289.59	2	290.00	290.00	9	31,083	0.03%
2019/10/18	7	292.43	3.1	292.07	293.00	3.9	31,031	0.01%
2019/10/17	11	293.05	1.1	295.00	293.50	9.9	31,275	0.03%
2019/10/16	7.1	294.04	2.6	295.92	296.50	4.5	30,951	0.01%
2019/10/15	4	294.25	8	293.50	293.50	-4	30,706	-0.01%
2019/10/14	8	290.31	13.6	289.41	290.00	-5.6	30,429	-0.02%
2019/10/09	15	283.00	2	284.25	282.00	13	30,147	0.04%
2019/10/08	1	282.50	14.3	284.49	286.50	-13.3	29,959	-0.04%
2019/10/07	2	278.75	2	278.75	278.00	0	29,891	0.00%
2019/10/04	8	276.88	1	275.51	276.50	7	29,996	0.02%
2019/10/03	8	276.19	1	276.50	276.50	7	29,684	0.02%
2019/10/02	1	279.50	3	279.50	279.50	-2	29,616	-0.01%
2019/10/01	6	277.33	15	278.80	280.00	-9	29,510	-0.03%
2019/09/27	2.1	272.23	19	271.84	272.00	-17	28,606	-0.06%
2019/09/26	7	267.64	4.2	267.86	268.00	2.8	28,410	0.01%
2019/09/25	3	263.67	5	264.90	266.00	-2	28,314	-0.01%
2019/09/23	2	263.25	0.4	264.00	264.00	1.7	29,096	0.01%
2019/09/20	1.1	264.05	1	266.00	264.00	0.1	29,578	0.00%
2019/09/19	1	268.00	2	265.00	265.00	-1	29,307	0.00%
2019/09/18	2	267.25	9	268.39	267.00	-7	29,362	-0.02%
2019/09/17	2	265.25	1	266.00	265.00	1	29,290	0.00%
2019/09/16	2	263.50	4	265.25	265.50	-2	29,849	-0.01%
2019/09/12	1	263.00	0	262.50	262.50	1	29,936	0.00%
2019/09/11	1	264.00	0	0.00	263.00	1	30,339	0.00%
2019/09/10	2	261.00	3	261.67	261.50	-1	30,212	0.00%
2019/09/09	2	265.50	4	264.25	265.00	-2	30,573	-0.01%
2019/09/06	4	264.00	3	263.50	263.50	1	30,818	0.00%
2019/09/05	0	0.00	8	262.31	263.00	-8	30,945	-0.03%
2019/09/04	0	0.00	12	256.83	257.50	-12	30,627	-0.04%
2019/09/03	8	254.25	1	257.00	254.00	7	30,784	0.02%
2019/09/02	2	257.00	4	257.13	257.50	-2	30,944	-0.01%
2019/08/30	1	256.00	13.1	257.50	259.00	-12.1	31,277	-0.04%
2019/08/29	2	252.00	2	254.00	254.00	0	31,177	0.00%
2019/08/28	1	252.00	2	252.25	252.00	-1	31,257	0.00%
2019/08/27	7	249.00	0	0.00	250.00	7	31,523	0.02%
2019/08/26	9	249.50	0	0.00	248.50	9	31,453	0.03%
2019/08/23	1	253.50	0	0.00	254.00	1	31,400	0.00%
2019/08/22	5	255.80	6.2	255.32	254.00	-1.2	31,606	0.00%
2019/08/21	0	0.00	4	254.63	254.50	-4	32,828	-0.01%
2019/08/20	2	253.50	2	254.25	254.50	0	33,082	0.00%
2019/08/19	0.2	252.50	12.2	252.91	252.00	-12	33,349	-0.04%
2019/08/15	1	246.50	0	0.00	248.00	1	34,080	0.00%
2019/08/14	6	251.99	2	252.25	249.50	4	34,953	0.01%
2019/08/13	5.2	247.83	0	0.00	246.50	5.2	35,018	0.01%
2019/08/12	2	251.75	1.1	251.59	251.00	0.9	35,277	0.00%
2019/08/08	1	250.00	4	252.25	253.50	-3	35,408	-0.01%
2019/08/07	6.1	248.68	11	247.32	248.00	-4.9	35,527	-0.01%
2019/08/06	5	243.10	2	241.25	248.50	3	35,787	0.01%
2019/08/05	24	248.65	1	246.50	246.50	23	35,281	0.07%
2019/08/02	12	251.50	10	252.00	251.50	2	34,733	0.01%
2019/08/01	5	256.70	10	256.50	256.50	-5	34,392	-0.01%
2019/07/31	3.1	258.05	0	0.00	259.50	3.1	34,318	0.01%
2019/07/30	3	260.99	1	260.50	260.00	2	34,219	0.01%
2019/07/29	3	261.00	3	261.00	261.00	0	34,388	0.00%
2019/07/26	2	261.50	0.2	261.50	261.00	1.8	34,594	0.01%
2019/07/25	2	262.75	0	0.00	265.00	2	34,705	0.01%
2019/07/24	0	0.00	4	265.00	265.00	-4	34,761	-0.01%
2019/07/23	2	263.50	1	265.50	264.00	1	34,884	0.00%
2019/07/22	1	262.51	16.2	263.12	264.00	-15.2	35,188	-0.04%
2019/07/19	1.2	260.25	19	259.82	259.00	-17.8	35,203	-0.05%
2019/07/17	22	252.43	0	0.00	252.00	22	34,724	0.06%
2019/07/16	4	255.00	5	255.60	256.00	-1	34,713	0.00%
2019/07/15	3.1	251.74	17	253.91	254.50	-13.9	35,101	-0.04%
2019/07/12	7	250.07	5	251.20	250.50	2	35,239	0.01%
2019/07/11	1	249.00	20	249.58	250.00	-19	35,478	-0.05%
2019/07/10	0	0.00	2	246.25	247.00	-2	35,287	-0.01%
2019/07/09	3	241.50	0	0.00	242.00	3	35,176	0.01%
2019/07/08	4	241.88	0.3	243.00	242.50	3.7	35,128	0.01%
2019/07/05	6	242.08	2	242.75	243.00	4	35,080	0.01%
2019/07/04	2	243.75	0	0.00	244.00	2	35,130	0.01%
2019/07/03	8	243.13	4	243.38	242.50	4	35,211	0.01%
2019/07/02	3	248.67	1	248.50	249.00	2	35,473	0.01%
2019/07/01	5.1	246.52	33.3	247.82	248.50	-28.2	35,486	-0.08%
2019/06/28	4	239.38	0	0.00	239.00	4	34,784	0.01%
2019/06/27	0	0.00	3	240.00	240.50	-3	34,940	-0.01%
2019/06/26	4	234.63	0	0.00	234.50	4	34,710	0.01%
2019/06/25	25	239.00	3	239.00	238.50	22	34,483	0.06%
2019/06/24	10	241.00	0	0.00	241.00	10	34,384	0.03%
2019/06/21	3	246.67	14.1	247.97	248.50	-11.1	33,994	-0.03%
2019/06/20	0	245.00	5	244.70	245.00	-5	33,296	-0.01%
2019/06/19	1	242.00	16	242.47	244.00	-15	33,047	-0.05%
2019/06/18	2	233.75	1.2	234.31	235.50	0.8	32,647	0.00%
2019/06/17	11.2	233.02	1	234.50	233.00	10.2	32,554	0.03%
2019/06/14	11	237.68	0	0.00	236.00	11	31,946	0.03%
2019/06/13	5	240.40	0	0.00	240.00	5	31,861	0.02%
2019/06/12	1	244.50	3	246.00	246.00	-2	31,873	-0.01%
2019/06/11	1	244.00	2.1	242.36	244.50	-1.1	31,664	0.00%
2019/06/10	0	0.00	14.4	238.10	240.00	-14.4	31,473	-0.05%
2019/06/06	19	230.92	11	231.19	232.00	8	31,277	0.03%
2019/06/05	2	234.50	0	0.00	235.00	2	31,087	0.01%
2019/06/04	11.2	234.28	5	234.00	233.00	6.2	30,971	0.02%
2019/06/03	1	233.00	0	0.00	238.00	1	30,849	0.00%
2019/05/31	2	236.00	13	235.31	235.50	-11	30,672	-0.04%
2019/05/30	7.1	230.31	0	0.00	231.00	7.1	30,282	0.02%
2019/05/29	0.1	230.00	0	0.00	229.50	0.1	30,468	0.00%
2019/05/28	6	231.00	2	230.75	230.50	4	30,613	0.01%
2019/05/27	9	231.89	3	231.00	231.00	6	29,435	0.02%
2019/05/24	8.1	230.66	9	232.78	233.00	-0.9	29,245	0.00%
2019/05/23	25.2	230.63	1	232.50	230.00	24.2	29,012	0.08%
2019/05/22	3	237.34	2	239.25	238.00	1	28,597	0.00%
2019/05/21	5	234.80	4	234.50	234.00	1	28,528	0.00%
2019/05/20	9.2	240.21	0	0.00	238.00	9.2	27,471	0.03%
2019/05/17	5.2	243.67	3.2	245.97	241.50	2	27,101	0.01%
2019/05/16	12	248.21	7	247.57	247.00	5	26,831	0.02%
2019/05/15	2.2	250.82	1	251.50	249.00	1.2	26,730	0.00%
2019/05/14	4	248.25	2	250.75	248.50	2	26,593	0.01%
2019/05/13	2	251.75	0	0.00	250.50	2	26,332	0.01%
2019/05/10	1	258.00	1	258.00	256.00	0	27,166	0.00%
2019/05/09	5	258.20	0	0.00	256.50	5	27,602	0.02%
2019/05/08	0	0.00	1	260.00	260.00	-1	27,727	0.00%
2019/05/07	1	259.00	2	261.75	262.50	-1	27,735	0.00%
2019/05/06	1	258.50	0	0.00	259.00	1	28,085	0.00%
2019/05/03	1	263.51	0	0.00	265.00	1	27,979	0.00%
2019/05/02	2	260.50	0.3	259.00	259.00	1.7	27,760	0.01%
2019/04/30	1	258.00	1	258.50	259.00	0	27,790	0.00%
2019/04/29	3	259.00	0	0.00	259.50	3	27,717	0.01%
2019/04/26	6.1	259.52	1	258.00	260.00	5.1	28,026	0.02%
2019/04/25	1	268.00	3	268.50	267.50	-2	27,587	-0.01%
2019/04/24	2	268.00	1	268.00	269.00	1	27,530	0.00%
2019/04/23	1	267.50	4.1	267.37	268.00	-3.1	27,738	-0.01%
2019/04/22	3	265.83	2	266.00	266.00	1	27,610	0.00%
2019/04/19	1	266.00	4	267.00	264.50	-3	27,662	-0.01%
2019/04/18	1	263.97	0	0.00	264.50	1	27,265	0.00%
2019/04/17	1	260.00	2.5	261.20	261.50	-1.5	27,403	-0.01%
2019/04/16	2	255.50	2	256.75	257.00	0	27,151	0.00%
2019/04/15	0	0.00	2	255.00	255.50	-2	27,414	-0.01%
2019/04/11	1	252.00	0.5	252.00	252.00	0.5	28,568	0.00%
2019/04/10	2	252.75	23.5	252.53	254.00	-21.5	28,702	-0.07%
2019/04/09	0.1	253.00	3.1	253.32	254.00	-3	28,762	-0.01%
2019/04/08	0	0.00	14.1	251.65	253.00	-14.1	28,748	-0.05%
2019/04/03	1	247.50	2	249.00	246.50	-1	28,270	0.00%
2019/04/02	0	0.00	1	247.50	246.00	-1	28,177	0.00%
2019/04/01	1	245.50	11	249.77	245.50	-10	28,159	-0.04%
2019/03/29	0	0.00	1	245.00	245.50	-1	27,657	0.00%
2019/03/28	1	240.50	0	0.00	242.00	1	27,912	0.00%
2019/03/27	1	241.00	0	0.00	241.50	1	28,265	0.00%
2019/03/26	0	0.00	1	242.00	244.00	-1	28,279	0.00%
2019/03/25	8	241.88	0	0.00	241.50	8	28,450	0.03%
2019/03/22	4	247.63	5	246.90	248.50	-1	28,447	0.00%
2019/03/21	0	0.00	5	245.00	245.50	-5	28,709	-0.02%
2019/03/20	0	0.00	1	240.00	242.00	-1	28,808	0.00%
2019/03/19	0.1	240.00	0	0.00	240.50	0.1	28,867	0.00%
2019/03/18	1	239.50	2	240.25	241.00	-1	29,082	0.00%
2019/03/15	0	0.00	5	238.10	239.00	-5	28,958	-0.02%
2019/03/14	1	234.50	0	0.00	234.50	1	28,816	0.00%
2019/03/13	0	0.00	1	237.00	237.00	-1	29,199	0.00%
2019/03/12	1	235.50	1	235.00	235.50	0	29,571	0.00%
2019/03/11	1	228.00	1	228.50	230.50	0	29,841	0.00%
2019/03/07	0	0.00	3	234.00	234.00	-3	30,772	-0.01%
2019/03/06	0	0.00	1	234.00	234.00	-1	31,226	0.00%
2019/03/04	1	235.00	0	0.00	235.50	1	31,360	0.00%
2019/02/27	0	0.00	3	238.67	239.00	-3	31,209	-0.01%
2019/02/26	1	237.50	3	239.50	239.50	-2	30,872	-0.01%
2019/02/25	1	237.00	0.3	238.00	238.00	0.7	30,829	0.00%
2019/02/22	0	0.00	1	235.50	236.50	-1	31,016	0.00%
2019/02/21	0	0.00	7	235.50	236.50	-7	31,342	-0.02%
2019/02/20	11	232.45	3.8	232.82	234.50	7.2	31,595	0.02%
2019/02/19	2	229.25	1	229.00	229.00	1	31,867	0.00%
2019/02/18	0	0.00	7	229.64	230.00	-7	31,959	-0.02%
2019/02/14	1	229.00	0	0.00	227.00	1	32,239	0.00%
2019/02/13	4	231.25	1	229.50	229.00	3	32,233	0.01%
2019/02/12	1	230.00	8	229.94	230.00	-7	32,143	-0.02%
2019/02/11	0	0.00	6	228.08	228.00	-6	32,066	-0.02%
2019/01/30	8.1	220.51	2	221.00	221.00	6.1	31,335	0.02%
2019/01/29	3	222.67	0.2	223.00	222.50	2.8	31,098	0.01%
2019/01/28	0	0.00	6	228.58	229.00	-6	30,837	-0.02%
2019/01/25	0	0.00	19.1	226.52	226.00	-19.1	30,916	-0.06%
2019/01/24	0	0.00	2	222.00	222.50	-2	30,838	-0.01%
2019/01/22	0	0.00	2	221.75	223.00	-2	31,557	-0.01%
2019/01/21	0	0.00	7	222.00	221.00	-7	31,383	-0.02%
2019/01/18	5	218.90	1	219.00	218.50	4	31,533	0.01%
2019/01/17	0	0.00	12	220.04	220.50	-12	31,964	-0.04%
2019/01/16	4	218.13	0	0.00	217.50	4	32,350	0.01%
2019/01/15	0	0.00	23	219.02	221.00	-23	32,413	-0.07%
2019/01/14	2	218.25	1	218.00	218.50	1	32,253	0.00%
2019/01/11	0	0.00	24	219.98	220.50	-24	32,432	-0.07%
2019/01/10	0	0.00	1	215.00	216.00	-1	32,392	0.00%
2019/01/09	1	214.00	5	215.40	215.50	-4	32,755	-0.01%
2019/01/08	0.1	211.50	2	211.50	211.00	-1.9	32,614	-0.01%
2019/01/07	3	213.00	3	212.33	213.00	0	32,940	0.00%
2019/01/04	31	208.19	0	0.00	208.00	31	33,136	0.09%
2019/01/03	28	215.32	0	0.00	215.50	28	33,613	0.08%
2019/01/02	7	221.71	11	224.95	219.50	-4	33,526	-0.01%
2018/12/28	0.1	225.00	9	224.17	225.50	-8.9	33,826	-0.03%
2018/12/27	1	222.50	3	222.67	223.00	-2	34,005	-0.01%
2018/12/26	3	217.33	0	0.00	216.50	3	34,253	0.01%
2018/12/25	12	215.71	0	0.00	217.50	12	34,399	0.03%
2018/12/24	3	220.50	0	0.00	220.00	3	34,716	0.01%
2018/12/22	6	220.50	2	221.00	221.50	4	34,704	0.01%
2018/12/21	1	220.00	5	223.90	223.50	-4	35,278	-0.01%
2018/12/20	5	221.60	0	0.00	221.00	5	35,193	0.01%
2018/12/19	0.6	225.00	10	224.70	225.50	-9.4	35,022	-0.03%
2018/12/17	4	221.63	0	0.00	223.50	4	35,117	0.01%
2018/12/14	16	221.31	0	0.00	222.50	16	35,295	0.05%
2018/12/13	1	227.00	27	226.72	226.00	-26	35,638	-0.07%
2018/12/12	1	226.50	5	226.30	226.50	-4	35,669	-0.01%
2018/12/11	6	221.50	0	0.00	222.50	6	35,640	0.02%
2018/12/10	1.1	219.52	2	219.00	219.00	-1	35,815	0.00%
2018/12/07	2	221.25	0	0.00	221.00	2	36,117	0.01%
2018/12/06	18	220.83	4	221.00	220.00	14	36,331	0.04%
2018/12/05	23	226.09	0	0.00	226.00	23	36,233	0.06%
2018/12/04	0	0.00	11	234.27	234.00	-11	36,215	-0.03%
2018/12/03	2	231.50	19	233.63	235.00	-17	36,196	-0.05%
2018/11/30	6	228.08	0	0.00	225.50	6	36,035	0.02%
2018/11/29	1	229.50	14	230.89	229.00	-13	35,850	-0.04%
2018/11/28	1	224.00	3	225.17	226.50	-2	35,682	-0.01%
2018/11/27	1	219.50	2	223.25	224.00	-1	35,720	0.00%
2018/11/26	1	223.50	5	223.10	223.00	-4	36,427	-0.01%
2018/11/23	7.1	219.42	0.6	219.00	218.50	6.5	36,731	0.02%
2018/11/22	0	0.00	1	221.00	219.00	-1	37,430	0.00%
2018/11/21	2.2	214.94	1	218.00	219.00	1.2	37,676	0.00%
2018/11/20	4.1	218.55	10	218.50	218.00	-5.9	37,341	-0.02%
2018/11/19	13.3	222.33	7	223.00	222.00	6.3	36,906	0.02%
2018/11/16	13	226.85	2	227.00	226.00	11	36,377	0.03%
2018/11/15	0	0.00	4	231.38	231.00	-4	35,810	-0.01%
2018/11/14	1	229.50	12	230.50	228.50	-11	35,673	-0.03%
2018/11/13	6	225.92	1	224.50	227.50	5	35,623	0.01%
2018/11/12	1	230.50	2	233.49	231.50	-1	35,349	0.00%
2018/11/09	1	232.00	0	0.00	231.00	1	35,281	0.00%
2018/11/08	3	236.33	6	236.42	236.50	-3	35,214	-0.01%
2018/11/07	0	0.00	1	235.00	234.00	-1	35,094	0.00%
2018/11/06	0	0.00	1	235.00	234.50	-1	34,818	0.00%
2018/11/02	3	236.00	5	235.90	236.50	-2	34,406	-0.01%
2018/11/01	3	235.00	3	234.67	235.50	0	34,300	0.00%
2018/10/31	2	230.00	14	230.18	234.00	-12	34,006	-0.04%
2018/10/30	0	224.00	3	224.00	223.00	-3	33,423	-0.01%
2018/10/29	1	222.50	9	221.89	222.50	-8	33,362	-0.02%
2018/10/26	8.2	220.89	1	218.00	221.00	7.2	33,434	0.02%
2018/10/25	24.5	220.13	8	220.13	219.50	16.5	33,290	0.05%
2018/10/24	2	229.25	3	229.67	229.50	-1	32,503	0.00%
2018/10/23	8	231.81	6	230.83	230.00	2	32,145	0.01%
2018/10/22	7	233.36	0	0.00	237.00	7	32,051	0.02%
2018/10/19	4.1	231.63	1	235.50	236.00	3.1	32,078	0.01%
2018/10/18	3	236.33	0	0.00	236.50	3	31,964	0.01%
2018/10/17	13	241.23	6	241.67	238.50	7	31,994	0.02%
2018/10/16	6	232.11	7	235.14	237.00	-1	32,157	0.00%
2018/10/15	6.1	231.59	1	231.50	230.50	5.1	33,254	0.02%
2018/10/12	6	232.25	2	234.00	237.00	4	33,283	0.01%
2018/10/11	46	230.42	13	230.15	227.50	33	33,261	0.10%
2018/10/09	4	243.88	1	244.00	244.00	3	32,062	0.01%
2018/10/08	13.1	243.67	4	243.00	243.50	9.1	31,849	0.03%
2018/10/05	9	250.39	15	250.33	250.00	-6	31,508	-0.02%
2018/10/04	7	254.71	3	255.33	254.00	4	31,236	0.01%
2018/10/03	0	0.00	3	259.00	260.00	-3	30,961	-0.01%
2018/10/02	6	258.67	1	259.00	257.50	5	30,877	0.02%
2018/09/28	3	260.67	0	0.00	262.50	3	31,075	0.01%
2018/09/27	1	264.00	13.7	265.04	265.00	-12.7	30,719	-0.04%
2018/09/26	0	0.00	1.2	262.16	263.50	-1.2	30,334	0.00%
2018/09/25	3	262.33	3	263.50	263.50	0	30,398	0.00%
2018/09/21	1	260.50	2	260.75	261.50	-1	30,551	0.00%
2018/09/20	0	0.00	1	260.00	260.00	-1	30,582	0.00%
2018/09/19	2	258.75	3	258.33	258.00	-1	30,735	0.00%
2018/09/18	0	0.00	2	255.50	254.50	-2	30,430	-0.01%
2018/09/17	8	259.38	0	0.00	258.00	8	30,582	0.03%
2018/09/14	1	260.00	5	259.60	261.00	-4	30,987	-0.01%
2018/09/13	8	255.44	1	255.00	255.00	7	31,093	0.02%
2018/09/12	1	260.50	6.1	259.75	260.50	-5.1	31,010	-0.02%
2018/09/11	5	261.20	0	0.00	260.00	5	31,058	0.02%
2018/09/10	3	264.67	0	0.00	264.50	3	31,505	0.01%
2018/09/07	0	0.00	1.5	263.33	264.00	-1.5	31,635	0.00%
2018/09/06	1	262.98	3.1	267.89	261.00	-2	31,607	-0.01%
2018/09/05	4	261.88	5.1	262.60	264.00	-1.1	31,614	0.00%
2018/09/04	2	257.00	0	0.00	257.50	2	31,370	0.01%
2018/09/03	5	258.20	8	257.25	257.00	-3	31,166	-0.01%
2018/08/31	12	255.25	4	256.00	256.00	8	31,124	0.03%
2018/08/30	14	265.14	4	265.63	263.50	10	30,395	0.03%
2018/08/29	6	254.92	27	257.13	259.00	-21	30,087	-0.07%
2018/08/28	3	248.83	2	249.25	249.50	1	29,601	0.00%
2018/08/27	0	0.00	4	245.63	245.00	-4	29,510	-0.01%
2018/08/24	1	245.50	1	244.50	243.50	0	29,809	0.00%
2018/08/23	0	0.00	4	243.75	244.50	-4	31,180	-0.01%
2018/08/22	0	0.00	1	242.00	242.00	-1	31,761	0.00%
2018/08/21	3	240.00	0	0.00	241.00	3	31,896	0.01%
2018/08/20	1	238.00	0	0.00	239.50	1	31,991	0.00%
2018/08/17	2	240.25	1.2	240.00	239.50	0.8	31,983	0.00%
2018/08/16	1	238.50	1	239.50	239.00	0	31,902	0.00%
2018/08/15	5	240.20	0	0.00	241.50	5	32,029	0.02%
2018/08/14	3	243.67	3	244.00	243.50	0	32,095	0.00%
2018/08/13	6	240.42	2	242.00	240.50	4	32,080	0.01%
2018/08/09	1	247.50	2	247.50	247.00	-1	32,450	0.00%
2018/08/08	2	247.00	6	246.33	247.50	-4	32,444	-0.01%
2018/08/07	1	243.00	2.4	243.34	241.50	-1.4	32,435	0.00%
2018/08/06	0	0.00	3.1	245.01	245.50	-3.1	32,428	-0.01%
2018/08/03	1	248.00	5	246.80	247.00	-4	32,568	-0.01%
2018/08/02	4	246.88	7	245.21	244.50	-3	32,607	-0.01%
2018/08/01	3	248.00	11	247.86	248.00	-8	32,821	-0.02%
2018/07/31	7	245.71	4	245.50	246.00	3	32,997	0.01%
2018/07/30	3	245.00	11	244.86	245.50	-8	32,923	-0.02%
2018/07/27	2	243.50	6	243.08	244.50	-4	33,017	-0.01%
2018/07/25	0	0.00	1	240.50	240.50	-1	33,250	0.00%
2018/07/24	5	240.10	2	239.00	241.00	3	33,366	0.01%
2018/07/23	15	241.30	12	241.50	241.00	3	33,482	0.01%
2018/07/20	6	236.75	38	234.91	237.50	-32	33,414	-0.10%
2018/07/19	0	0.00	5	226.00	224.50	-5	32,463	-0.02%
2018/07/18	1	223.00	1	223.00	223.00	0	32,412	0.00%
2018/07/17	1.1	222.00	0	0.00	221.50	1.1	32,829	0.00%
2018/07/13	0	0.00	5	223.10	224.50	-5	34,853	-0.01%
2018/07/12	1	221.00	9	220.44	220.50	-8	35,054	-0.02%
2018/07/11	2	218.50	1	220.00	220.00	1	35,369	0.00%
2018/07/10	0	0.00	7	222.57	222.00	-7	35,343	-0.02%
2018/07/09	0	0.00	43	221.35	221.50	-43	35,335	-0.12%
2018/07/06	0.1	217.00	16	215.69	217.00	-15.9	34,988	-0.05%
2018/07/05	7	214.43	1	214.50	214.50	6	34,825	0.02%
2018/07/04	0	0.00	2	216.50	216.00	-2	34,940	-0.01%
2018/07/03	5	214.40	2	215.50	214.50	3	35,262	0.01%
2018/07/02	2	215.50	2	215.50	214.00	0	35,380	0.00%
2018/06/29	7	213.79	10	215.60	216.50	-3	35,116	-0.01%
2018/06/28	5	211.80	7	213.14	212.00	-2	34,561	-0.01%
2018/06/27	4	213.25	0	0.00	213.00	4	34,197	0.01%
2018/06/26	10	213.95	3	214.50	214.50	7	34,118	0.02%
2018/06/25	18	219.08	4	218.38	218.00	14	33,893	0.04%
2018/06/22	10	227.00	5	227.30	227.50	5	33,591	0.01%
2018/06/21	4	226.50	3	227.00	226.50	1	33,470	0.00%
2018/06/20	2	224.00	0	0.00	226.00	2	33,799	0.01%
2018/06/19	19	224.89	0	0.00	225.00	19	33,570	0.06%
2018/06/15	5	225.50	2	225.00	231.00	3	33,033	0.01%
2018/06/14	5.1	227.70	0	0.00	226.50	5.1	32,572	0.02%
2018/06/13	0	0.00	3	230.50	232.00	-3	32,313	-0.01%
2018/06/12	21	224.67	1	224.50	229.00	20	32,759	0.06%
2018/06/11	4	225.38	0	0.00	226.00	4	32,578	0.01%
2018/06/08	20	227.00	1	226.00	227.00	19	32,607	0.06%
2018/06/07	6	230.50	0	0.00	230.00	6	32,765	0.02%
2018/06/06	0	0.00	1.4	230.00	230.00	-1.4	32,750	0.00%
2018/06/05	1	230.00	1	228.50	229.00	0	32,574	0.00%
2018/06/04	1	228.00	6	228.17	229.00	-5	32,455	-0.02%
2018/06/01	1	225.00	6	225.00	224.00	-5	32,440	-0.02%
2018/05/31	6	221.58	4	222.63	224.00	2	32,409	0.01%
2018/05/30	22	221.05	2	222.75	221.00	20	31,255	0.06%
2018/05/29	2	224.00	0	0.00	225.00	2	31,011	0.01%
2018/05/28	2	228.00	0.1	228.00	227.00	2	31,243	0.01%
2018/05/25	5	228.50	0	0.00	228.50	5	31,628	0.02%
2018/05/24	0	0.00	0.1	229.00	229.00	-0.1	31,951	0.00%
2018/05/23	0	0.00	18	230.00	228.50	-18	32,176	-0.06%
2018/05/22	1	230.50	4.1	231.85	229.00	-3.1	32,384	-0.01%
2018/05/21	0	0.00	1	230.00	229.00	-1	33,201	0.00%
2018/05/18	24	225.21	0	0.00	223.50	24	33,520	0.07%
2018/05/17	3	227.50	0	0.00	226.50	3	34,144	0.01%
2018/05/16	1	229.50	1	229.50	230.50	0	34,198	0.00%
2018/05/15	1	230.50	0	0.00	230.50	1	35,284	0.00%
2018/05/14	1	233.50	3	233.50	233.00	-2	36,592	-0.01%
2018/05/11	0	0.00	6	232.17	233.00	-6	36,958	-0.02%
2018/05/10	3	230.33	5	230.00	229.50	-2	36,874	-0.01%
2018/05/09	0	0.00	6	230.25	229.50	-6	36,923	-0.02%
2018/05/08	0	0.00	14.2	225.40	228.00	-14.2	37,064	-0.04%
2018/05/07	12	223.50	1	225.00	223.50	11	37,006	0.03%
2018/05/04	14	221.64	13	223.04	223.00	1	37,110	0.00%
2018/05/03	5.1	220.71	1.1	220.59	220.50	4	37,294	0.01%
2018/05/02	9.1	224.61	0	0.00	223.00	9.1	37,478	0.02%
2018/04/30	1.1	227.50	4	226.00	227.00	-3	37,532	-0.01%
2018/04/27	2	222.50	1	222.50	223.50	1	37,613	0.00%
2018/04/26	9.1	223.44	2	222.50	222.00	7.1	37,760	0.02%
2018/04/25	11.2	224.94	1.1	226.04	225.00	10.2	37,796	0.03%
2018/04/24	6.2	226.15	4	225.75	227.00	2.2	37,849	0.01%
2018/04/23	7	226.50	9	226.50	226.50	-2	37,800	-0.01%
2018/04/20	48	229.41	6	230.75	229.00	42	36,980	0.11%
2018/04/19	3	241.67	6	242.92	244.50	-3	35,299	-0.01%
2018/04/18	3	237.67	2	239.50	238.00	1	35,126	0.00%
2018/04/17	15.2	239.31	0	0.00	238.00	15.2	34,926	0.04%
2018/04/16	2	243.00	0	0.00	243.50	2	34,607	0.01%
2018/04/13	2	245.25	0	0.00	244.50	2	34,619	0.01%
2018/04/12	5	246.70	0	0.00	245.00	5	34,627	0.01%
2018/04/11	2	248.00	2	248.00	248.00	0	34,661	0.00%
2018/04/10	2	245.25	4	248.38	245.50	-2	34,785	-0.01%
2018/04/09	1	244.54	2	248.00	245.00	-1	34,854	0.00%
2018/04/03	8	242.69	5	243.50	244.00	3	34,577	0.01%
2018/04/02	16	248.38	15	246.50	246.50	1	34,396	0.00%
2018/03/31	1	247.50	0	248.00	247.50	1	34,507	0.00%
2018/03/30	1	247.00	2	247.25	246.00	-1	34,655	0.00%
2018/03/29	4	244.13	1	243.00	244.00	3	34,601	0.01%
2018/03/28	2	246.00	2	246.25	245.00	0	34,075	0.00%
2018/03/27	0	250.50	1	251.00	251.00	-1	33,899	0.00%
2018/03/26	2	242.50	0	0.00	243.50	2	33,692	0.01%
2018/03/23	13	245.15	0	0.00	245.00	13	33,514	0.04%
2018/03/22	4	250.00	0	0.00	251.50	4	33,070	0.01%
2018/03/21	1	252.00	0	0.00	252.50	1	32,862	0.00%
2018/03/20	1	252.50	0	0.00	253.00	1	33,090	0.00%
2018/03/19	1	252.00	0	0.00	255.00	1	33,013	0.00%
2018/03/16	4.1	249.99	2	255.25	255.00	2.1	32,954	0.01%
2018/03/14	1	256.00	0	0.00	257.00	1	32,291	0.00%
2018/03/13	0	0.00	4	256.88	259.00	-4	32,532	-0.01%
2018/03/12	0	0.00	6	254.42	254.00	-6	32,664	-0.02%
2018/03/09	0	0.00	1.1	250.44	250.50	-1.1	32,824	0.00%
2018/03/08	0	0.00	2	250.75	249.50	-2	32,997	-0.01%
2018/03/07	0	0.00	4	247.75	247.00	-4	33,036	-0.01%
2018/03/06	0	0.00	6	247.75	250.00	-6	33,170	-0.02%
2018/03/02	4	239.75	0	0.00	240.00	4	34,446	0.01%
2018/03/01	2	243.50	0	0.00	243.00	2	34,659	0.01%
2018/02/27	2	247.75	1	247.50	246.00	1	34,534	0.00%
2018/02/26	0	0.00	7.7	245.70	246.50	-7.7	34,040	-0.02%
2018/02/23	1	244.00	9	243.84	245.00	-8	33,597	-0.02%
2018/02/22	9.1	240.73	1	240.50	239.50	8.1	33,593	0.02%
2018/02/21	0	243.50	4.1	243.14	242.50	-4.1	33,281	-0.01%
2018/02/12	4	235.88	6	236.58	236.50	-2	32,361	-0.01%
2018/02/09	15	230.87	6	231.58	232.50	9	32,079	0.03%
2018/02/08	3	239.33	1	239.00	238.50	2	31,259	0.01%
2018/02/07	7	242.36	0	0.00	240.00	7	31,221	0.02%
2018/02/06	16	240.72	3	238.50	239.00	13	30,169	0.04%
2018/02/05	5	252.10	5	250.50	253.00	0	28,665	0.00%
2018/02/02	3	258.67	2	259.49	259.50	1	28,141	0.00%
2018/02/01	0	0.00	5	259.20	259.50	-5	28,051	-0.02%
2018/01/31	0	0.00	2	254.25	255.00	-2	27,779	-0.01%
2018/01/30	5	254.00	0	0.00	253.00	5	27,379	0.02%
2018/01/29	3	257.33	0	0.00	258.50	3	27,115	0.01%
2018/01/26	3	255.33	6	255.42	255.00	-3	26,890	-0.01%
2018/01/25	3	259.83	7	260.36	258.00	-4	26,495	-0.02%
2018/01/24	9	259.56	0	0.00	258.00	9	26,090	0.03%
2018/01/23	0	0.00	5.7	264.04	266.00	-5.7	25,771	-0.02%
2018/01/22	1	260.50	3.1	259.37	261.50	-2.1	25,676	-0.01%
2018/01/19	2	253.75	27.5	253.62	255.50	-25.5	25,252	-0.10%
2018/01/18	2	247.50	10	247.30	248.50	-8	24,628	-0.03%
2018/01/17	1	240.50	6	242.17	242.00	-5	24,080	-0.02%
2018/01/15	15	239.50	4	239.63	240.00	11	23,596	0.05%
2018/01/12	1	234.50	0	237.00	237.00	1	23,548	0.00%
2018/01/11	4	233.38	0	0.00	235.00	4	23,580	0.02%
2018/01/10	4	238.13	0	0.00	236.50	4	23,554	0.02%
2018/01/08	0	0.00	5	241.60	242.00	-5	23,468	-0.02%
2018/01/05	2	239.25	1	239.50	240.00	1	23,517	0.00%
2018/01/04	1	239.50	3	239.00	239.50	-2	23,848	-0.01%
2018/01/03	1	237.00	7.2	236.50	237.00	-6.2	24,422	-0.03%
2018/01/02	0	0.00	3.2	231.53	232.50	-3.2	24,194	-0.01%