台積電 (2330)-群益金鼎-彰化券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

股價
875
漲跌
▲11
漲幅
+1.27%
成交量
37,217張
產業
上市半導體類股
9636人加入追蹤

立即追蹤
本地時間:14:30(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－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/05/22	4.4	851.26	26.8	856.12	864.00	-22.4	39,973	-0.06%
2024/05/21	2.3	833.76	8	837.88	841.00	-5.7	39,914	-0.01%
2024/05/20	5.1	830.13	6.8	833.03	835.00	-1.7	40,095	0.00%
2024/05/17	7	838.27	5.1	842.56	835.00	1.9	40,117	0.00%
2024/05/16	7.6	848.37	13.7	848.54	841.00	-6.1	40,253	-0.02%
2024/05/15	9.5	840.28	32.3	841.33	839.00	-22.8	40,258	-0.06%
2024/05/14	1.1	823.61	8.1	821.77	825.00	-6.9	41,481	-0.02%
2024/05/13	1.3	822.55	26.8	821.32	819.00	-25.5	41,736	-0.06%
2024/05/10	0.4	802.23	26.7	802.07	802.00	-26.3	41,595	-0.06%
2024/05/09	7.3	799.56	1	802.00	796.00	6.3	41,926	0.01%
2024/05/08	0.2	797.33	30.4	795.31	802.00	-30.1	42,249	-0.07%
2024/05/07	0.1	796.49	17.3	796.66	800.00	-17.2	42,488	-0.04%
2024/05/06	1.4	789.00	9.2	791.89	786.00	-7.8	42,386	-0.02%
2024/05/03	2.8	780.38	0.1	785.28	780.00	2.6	42,528	0.01%
2024/05/02	32.9	776.04	3.1	781.77	772.00	29.8	42,896	0.07%
2024/04/30	1.2	791.05	17.4	800.07	790.00	-16.2	42,664	-0.04%
2024/04/29	2.7	791.12	11.4	792.66	795.00	-8.7	42,697	-0.02%
2024/04/26	2.6	786.88	27	786.93	782.00	-24.4	43,335	-0.06%
2024/04/25	23.5	766.46	2	769.00	766.00	21.5	45,474	0.05%
2024/04/24	9.2	781.25	18.1	777.56	783.00	-8.9	45,451	-0.02%
2024/04/23	0.3	755.39	4.4	755.95	754.00	-4.1	45,504	-0.01%
2024/04/22	15.8	747.17	8.1	744.76	742.00	7.8	45,451	0.02%
2024/04/19	124.2	758.84	33.9	755.61	750.00	90.3	45,029	0.20%	大買/
2024/04/18	16.8	796.85	6.4	803.01	804.00	10.3	43,123	0.02%
2024/04/17	8	798.96	7.6	798.36	804.00	0.4	42,797	0.00%
2024/04/16	55.2	789.28	7.7	789.79	788.00	47.5	42,440	0.11%
2024/04/15	17.5	807.67	13.3	807.07	806.00	4.2	41,990	0.01%
2024/04/12	4.6	821.89	1.5	824.13	818.00	3.1	41,638	0.01%
2024/04/11	7.7	815.57	3.2	817.12	820.00	4.5	41,415	0.01%
2024/04/10	5.5	813.97	5.2	817.39	815.00	0.3	41,251	0.00%
2024/04/09	5.5	809.15	43.4	811.48	819.00	-37.9	41,412	-0.09%
2024/04/08	7.6	786.51	5.7	787.93	783.00	2	40,900	0.00%
2024/04/03	9.8	780.74	1.3	780.38	780.00	8.5	40,670	0.02%
2024/04/02	2.3	788.87	15.2	787.62	790.00	-12.9	40,580	-0.03%
2024/04/01	9.1	775.44	1	771.00	770.00	8.1	40,503	0.02%
2024/03/29	7.9	772.65	34	772.88	779.00	-26.2	40,421	-0.06%
2024/03/28	17	771.93	1	773.00	769.00	16	40,274	0.04%
2024/03/27	23.4	781.98	0.5	781.04	779.00	22.9	40,132	0.06%
2024/03/26	3.8	783.37	5.5	788.24	782.00	-1.7	40,235	0.00%
2024/03/25	4.5	781.77	2.3	785.15	780.00	2.2	40,186	0.01%
2024/03/22	8.5	779.03	5	781.60	785.00	3.5	40,326	0.01%
2024/03/21	2.2	778.31	17	780.75	784.00	-14.9	40,250	-0.04%
2024/03/20	4.5	758.55	1.4	754.52	758.00	3.1	40,390	0.01%
2024/03/19	4.3	757.96	1	765.00	762.00	3.3	40,358	0.01%
2024/03/18	4.7	759.09	1.2	757.90	764.00	3.5	40,239	0.01%
2024/03/15	17.5	767.13	1.5	765.45	753.00	16	40,003	0.04%
2024/03/14	0	778.00	4.6	782.19	784.00	-4.6	39,238	-0.01%
2024/03/13	5.1	781.93	6.7	780.29	779.00	-1.6	39,097	0.00%
2024/03/12	7	761.89	5.3	761.95	770.00	1.7	38,832	0.00%
2024/03/11	21.7	767.26	9.7	768.09	766.00	12	38,223	0.03%
2024/03/08	40.9	791.46	52.7	792.15	784.00	-11.7	37,515	-0.03%
2024/03/07	36.2	763.98	50	760.45	760.00	-13.8	36,513	-0.04%
2024/03/06	5.9	731.74	14.2	733.20	735.00	-8.3	35,786	-0.02%
2024/03/05	4.9	732.53	19	734.76	730.00	-14.1	35,845	-0.04%
2024/03/04	4.4	718.92	136.3	720.04	725.00	-131.9	35,187	-0.37%	大賣/鉅額交易
2024/03/01	3.2	690.01	2	693.00	689.00	1.2	34,147	0.00%
2024/02/29	14.6	689.07	1.2	694.27	690.00	13.5	34,066	0.04%
2024/02/27	1.3	693.76	4.5	698.22	698.00	-3.2	33,328	-0.01%
2024/02/26	1.4	697.97	6	698.66	698.00	-4.6	33,020	-0.01%
2024/02/23	10.5	697.98	20.8	700.91	697.00	-10.3	32,906	-0.03%
2024/02/22	4	691.75	21.7	691.77	692.00	-17.6	32,731	-0.05%
2024/02/21	5.6	679.91	1.1	682.91	681.00	4.5	32,546	0.01%
2024/02/20	0.5	682.48	5.2	687.71	687.00	-4.7	32,404	-0.01%
2024/02/19	6.9	680.07	6	680.11	678.00	0.9	32,373	0.00%
2024/02/16	10	687.83	5.1	691.01	683.00	4.9	32,637	0.01%
2024/02/15	31.5	698.05	98.1	700.08	697.00	-66.6	32,260	-0.21%
2024/02/05	2.2	645.79	13.2	644.48	646.00	-11	31,111	-0.04%
2024/02/02	1.4	629.75	4.6	633.05	635.00	-3.2	30,594	-0.01%
2024/02/01	6.4	622.31	10.9	624.32	628.00	-4.5	30,374	-0.01%
2024/01/31	11.1	630.26	5.7	628.98	628.00	5.4	29,881	0.02%
2024/01/30	1.3	642.51	1.9	644.46	642.00	-0.7	29,440	0.00%
2024/01/29	4.1	645.75	5.5	646.83	648.00	-1.4	29,324	0.00%
2024/01/26	4.4	643.20	7.7	643.70	644.00	-3.3	29,119	-0.01%
2024/01/25	1.7	636.03	50.3	637.25	642.00	-48.6	28,924	-0.17%
2024/01/24	3.3	628.56	7.8	628.93	627.00	-4.5	28,285	-0.02%
2024/01/23	3.8	624.26	55.5	625.35	628.00	-51.7	28,269	-0.18%
2024/01/22	3	627.24	21.1	626.15	626.00	-18.1	27,943	-0.06%
2024/01/19	9.2	617.90	87	620.55	626.00	-77.8	27,121	-0.29%
2024/01/18	0.1	587.00	11.9	587.51	588.00	-11.8	24,908	-0.05%
2024/01/17	3.8	580.03	0.1	580.00	581.00	3.7	24,732	0.01%
2024/01/16	4.5	580.23	0.6	585.67	580.00	3.9	24,272	0.02%
2024/01/15	0.1	586.41	8.5	589.36	586.00	-8.4	24,197	-0.03%
2024/01/12	2.1	583.52	2.1	585.04	584.00	0	24,611	0.00%
2024/01/11	0	0.00	0.3	586.70	586.00	-0.3	24,717	0.00%
2024/01/10	0	585.00	5.7	585.35	584.00	-5.7	24,757	-0.02%
2024/01/09	0	585.83	9.5	586.35	586.00	-9.5	24,846	-0.04%
2024/01/08	0	579.00	4.2	583.62	583.00	-4.2	24,802	-0.02%
2024/01/05	4.7	575.58	0.1	575.00	576.00	4.6	25,025	0.02%
2024/01/04	4.2	579.21	0	0.00	580.00	4.2	25,291	0.02%
2024/01/03	20.6	579.07	5.5	577.45	578.00	15.1	25,813	0.06%
2024/01/02	0.1	590.26	2.2	591.82	593.00	-2.1	25,450	-0.01%
2023/12/29	0.1	591.00	9.8	592.34	593.00	-9.7	25,432	-0.04%
2023/12/28	0.1	590.25	3.7	592.33	593.00	-3.6	25,597	-0.01%
2023/12/27	1.2	588.74	15.4	590.14	592.00	-14.1	25,414	-0.06%
2023/12/26	0	584.00	10.6	585.09	586.00	-10.6	25,282	-0.04%
2023/12/25	0	583.00	1.1	582.05	581.00	-1.1	25,343	0.00%
2023/12/22	0	0.00	3.4	580.30	582.00	-3.4	25,464	-0.01%
2023/12/21	5.4	576.25	0	577.00	577.00	5.4	25,591	0.02%
2023/12/20	0	0.00	4.1	584.28	585.00	-4.1	25,461	-0.02%
2023/12/19	1	580.00	4.2	586.68	585.00	-3.2	25,310	-0.01%
2023/12/18	1.3	580.10	2.3	581.04	585.00	-1	25,370	0.00%
2023/12/15	0.7	582.33	7.1	585.40	585.00	-6.4	25,345	-0.03%
2023/12/14	3	580.00	31.6	581.51	582.00	-28.6	24,755	-0.12%
2023/12/13	0.3	577.00	2.1	576.52	577.00	-1.8	24,710	-0.01%
2023/12/12	1	576.00	1.2	579.74	578.00	-0.2	25,035	0.00%
2023/12/11	0	572.14	0.1	574.00	574.00	-0.1	24,831	0.00%
2023/12/08	2.1	575.76	3.2	575.91	570.00	-1.1	24,645	0.00%
2023/12/07	3.9	567.62	0.1	570.00	566.00	3.8	24,353	0.02%
2023/12/06	1.1	572.07	1	575.00	570.00	0.1	24,250	0.00%
2023/12/05	2.4	567.78	2	569.00	570.00	0.4	24,146	0.00%
2023/12/04	6.5	574.29	1.1	573.95	574.00	5.4	24,120	0.02%
2023/12/01	0.1	576.31	3.2	578.32	579.00	-3.1	23,907	-0.01%
2023/11/30	1.5	571.87	1.1	576.73	577.00	0.4	23,643	0.00%
2023/11/29	6.2	573.43	0.3	574.00	574.00	5.9	23,015	0.03%
2023/11/28	4.2	570.96	2.1	571.65	575.00	2.1	22,828	0.01%
2023/11/27	10.8	571.85	0.5	569.02	568.00	10.3	23,063	0.04%
2023/11/24	0.1	575.00	0	0.00	575.00	0.1	23,006	0.00%
2023/11/23	1	575.99	1.7	576.01	578.00	-0.7	23,014	0.00%
2023/11/22	9.4	575.60	0.1	575.00	577.00	9.3	22,923	0.04%
2023/11/21	1	584.00	16.8	584.14	585.00	-15.8	22,959	-0.07%
2023/11/20	1.3	576.70	0	0.00	577.00	1.3	22,748	0.01%
2023/11/17	1	581.96	6.7	582.04	580.00	-5.6	22,725	-0.02%
2023/11/16	0.1	579.08	28.3	579.79	583.00	-28.2	22,602	-0.12%
2023/11/15	1.1	580.80	32.6	580.08	581.00	-31.5	22,408	-0.14%
2023/11/14	1	573.00	5.5	573.05	572.00	-4.5	21,864	-0.02%
2023/11/13	22.1	572.75	29.3	574.22	571.00	-7.2	21,885	-0.03%
2023/11/10	0.2	554.90	6.1	556.31	557.00	-5.9	21,625	-0.03%
2023/11/09	0	554.67	2.1	555.90	557.00	-2.1	21,644	-0.01%
2023/11/08	0	555.00	3.1	554.36	556.00	-3.1	21,773	-0.01%
2023/11/07	0	553.00	7.2	554.67	555.00	-7.2	21,811	-0.03%
2023/11/06	0	0.00	15.5	554.78	550.00	-15.5	21,863	-0.07%
2023/11/03	0	546.00	19.4	547.44	549.00	-19.3	21,616	-0.09%
2023/11/02	1	543.99	11.4	542.01	547.00	-10.4	21,676	-0.05%
2023/11/01	3.2	530.33	1	531.00	528.00	2.2	21,426	0.01%
2023/10/31	8.8	528.81	0	0.00	529.00	8.8	21,637	0.04%
2023/10/30	7.4	530.26	0	0.00	532.00	7.4	21,635	0.03%
2023/10/27	1.1	533.18	0	534.00	533.00	1.1	21,549	0.01%
2023/10/26	19.7	531.69	7	534.00	531.00	12.7	21,691	0.06%
2023/10/25	21.4	546.14	3	549.33	544.00	18.4	21,530	0.09%
2023/10/24	5.6	542.80	0.4	542.00	544.00	5.2	21,458	0.02%
2023/10/23	9.6	545.16	3	545.99	544.00	6.5	21,430	0.03%
2023/10/20	2.1	548.07	35.3	552.35	556.00	-33.3	21,377	-0.16%
2023/10/19	0.3	543.48	18.4	544.36	546.00	-18.2	21,032	-0.09%
2023/10/18	15.5	542.10	1.3	545.93	540.00	14.3	21,428	0.07%
2023/10/17	0	549.00	6	550.47	551.00	-5.9	21,240	-0.03%
2023/10/16	9	544.11	9	545.44	545.00	0	21,309	0.00%
2023/10/13	2.1	549.92	69.3	549.71	553.00	-67.2	21,326	-0.32%
2023/10/12	3	548.65	33	548.13	550.00	-30	21,037	-0.14%
2023/10/11	1	541.98	47.6	542.60	544.00	-46.6	20,854	-0.22%
2023/10/06	1	530.00	1.3	531.92	532.00	-0.2	20,500	0.00%
2023/10/05	12.1	527.58	3.5	528.29	528.00	8.6	20,505	0.04%
2023/10/04	10	520.42	0	0.00	520.00	10	20,386	0.05%
2023/10/03	4.1	531.23	1.1	531.91	529.00	3	20,221	0.01%
2023/10/02	8.1	532.86	7.5	532.03	533.00	0.7	20,293	0.00%
2023/09/28	3.3	522.65	1	525.00	523.00	2.3	20,345	0.01%
2023/09/27	4.4	518.73	0	523.00	522.00	4.3	20,265	0.02%
2023/09/26	27.7	520.77	1	521.00	519.00	26.7	20,271	0.13%
2023/09/25	9.3	525.35	3.1	527.03	525.00	6.2	20,079	0.03%
2023/09/22	28.8	523.64	14	522.71	522.00	14.8	20,171	0.07%
2023/09/21	24.4	528.18	0	0.00	527.00	24.4	19,970	0.12%
2023/09/20	33.1	536.55	0	0.00	535.00	33.1	19,742	0.17%
2023/09/19	42.5	539.13	0	539.33	538.00	42.5	19,690	0.22%
2023/09/18	23.2	543.16	2.1	545.14	540.00	21.1	19,827	0.11%
2023/09/15	0.6	549.00	4.2	555.51	558.00	-3.6	19,578	-0.02%
2023/09/14	0	547.00	5.4	545.25	550.00	-5.3	19,139	-0.03%
2023/09/13	2.3	546.06	2	542.00	541.00	0.3	19,092	0.00%
2023/09/12	8.6	538.92	4.1	543.04	544.00	4.5	19,458	0.02%
2023/09/11	29.2	538.39	3	537.33	536.00	26.2	19,647	0.13%
2023/09/08	14.1	537.40	0	540.00	539.00	14.1	19,796	0.07%
2023/09/07	8.8	544.81	0	0.00	542.00	8.8	20,476	0.04%
2023/09/06	0.1	551.86	1	553.00	550.00	-0.9	20,571	0.00%
2023/09/05	1.2	550.25	0	0.00	552.00	1.2	20,653	0.01%
2023/09/04	0	553.58	2.1	554.94	557.00	-2	20,834	-0.01%
2023/09/01	0.1	549.64	3	550.00	548.00	-2.9	21,135	-0.01%
2023/08/31	6.6	550.40	0	553.00	549.00	6.6	21,244	0.03%
2023/08/30	3.2	558.85	3.3	558.54	555.00	-0.2	20,850	0.00%
2023/08/29	0.1	549.91	1	552.00	552.00	-0.9	21,101	0.00%
2023/08/28	2	550.02	3.1	551.28	549.00	-1.1	21,334	-0.01%
2023/08/25	14.1	548.70	0.2	550.63	546.00	13.9	22,536	0.06%
2023/08/24	1.2	559.43	16.1	561.03	564.00	-14.9	22,803	-0.07%
2023/08/23	2	548.04	10.7	549.67	552.00	-8.7	23,325	-0.04%
2023/08/22	1.1	541.01	4.5	542.18	541.00	-3.4	24,576	-0.01%
2023/08/21	13.2	536.75	0	0.00	537.00	13.2	25,396	0.05%
2023/08/18	5.3	540.87	0.1	541.00	539.00	5.2	25,437	0.02%
2023/08/17	3.3	542.32	2	542.50	544.00	1.3	25,471	0.01%
2023/08/16	18.8	538.31	1	537.04	542.00	17.8	25,376	0.07%
2023/08/15	2.5	541.50	0	542.00	542.00	2.5	25,440	0.01%
2023/08/14	10.4	539.55	2.5	539.41	541.00	7.9	25,923	0.03%
2023/08/11	7.5	548.36	0.2	555.00	546.00	7.3	26,265	0.03%
2023/08/10	4.2	551.33	0.4	552.00	551.00	3.8	26,324	0.01%
2023/08/09	0.2	555.75	6	553.00	554.00	-5.8	26,248	-0.02%
2023/08/08	7.9	553.03	0	0.00	552.00	7.9	26,315	0.03%
2023/08/07	0.3	560.00	2.2	559.12	558.00	-1.9	26,222	-0.01%
2023/08/04	5.1	554.33	1.1	555.05	554.00	4	26,296	0.02%
2023/08/02	1.8	560.35	1.1	565.64	561.00	0.7	26,129	0.00%
2023/08/01	4.4	566.66	1.2	567.08	567.00	3.2	25,890	0.01%
2023/07/31	21.8	562.37	0	0.00	565.00	21.8	25,744	0.08%
2023/07/28	17.2	567.61	1.4	571.59	567.00	15.9	25,560	0.06%
2023/07/27	0.1	568.07	1.2	569.83	569.00	-1.1	25,440	0.00%
2023/07/26	1.2	565.33	0	0.00	566.00	1.2	25,492	0.00%
2023/07/25	1.2	565.95	5.4	566.79	569.00	-4.1	25,684	-0.02%
2023/07/24	3.5	559.06	0.4	560.38	558.00	3.2	25,850	0.01%
2023/07/21	23	560.18	3	560.67	560.00	20	25,950	0.08%
2023/07/20	3.5	582.11	29.1	580.76	579.00	-25.7	25,786	-0.10%
2023/07/19	5.1	582.99	0.4	583.98	581.00	4.7	25,816	0.02%
2023/07/18	7.6	582.50	3	586.00	581.00	4.6	25,858	0.02%
2023/07/17	3.1	588.97	8.2	588.85	591.00	-5.1	25,796	-0.02%
2023/07/14	1	589.96	9.6	590.09	591.00	-8.6	25,918	-0.03%
2023/07/13	1.1	587.95	12.1	587.96	585.00	-11	25,786	-0.04%
2023/07/12	2.1	573.53	1	577.88	578.00	1	25,606	0.00%
2023/07/11	2	573.99	3.3	574.20	577.00	-1.3	25,648	-0.01%
2023/07/10	0.3	566.59	0	567.00	565.00	0.3	25,775	0.00%
2023/07/07	8.3	565.55	11	568.00	565.00	-2.7	25,865	-0.01%
2023/07/06	15.2	569.08	43.1	569.00	565.00	-27.9	25,930	-0.11%
2023/07/05	15.4	584.38	0.2	582.67	582.00	15.2	25,578	0.06%
2023/07/04	6	581.33	4.2	584.42	585.00	1.9	25,472	0.01%
2023/07/03	1	578.96	3.4	579.00	579.00	-2.4	25,609	-0.01%
2023/06/30	1.3	568.45	2.1	570.05	576.00	-0.7	25,755	0.00%
2023/06/29	1.1	572.95	22	579.00	573.00	-20.9	25,697	-0.08%
2023/06/28	10.2	574.97	0.1	575.00	574.00	10.1	25,703	0.04%
2023/06/27	2.5	573.32	0.5	571.82	572.00	2	25,687	0.01%
2023/06/26	10.8	575.48	10	575.00	574.00	0.8	25,597	0.00%
2023/06/21	2.2	578.60	5.2	581.92	581.00	-3	25,510	-0.01%
2023/06/20	0.3	581.22	2.1	581.54	583.00	-1.8	25,594	-0.01%
2023/06/19	2.5	583.86	0.4	583.80	583.00	2.1	26,029	0.01%
2023/06/16	3.2	586.28	2.4	588.49	589.00	0.8	26,095	0.00%
2023/06/15	3.7	589.46	2.7	591.53	591.00	1	25,657	0.00%
2023/06/14	1.3	588.84	2.2	588.74	590.00	-0.9	25,753	0.00%
2023/06/13	0.8	591.00	26.1	591.43	593.00	-25.3	25,726	-0.10%
2023/06/12	2	573.29	16	573.34	574.00	-14	25,178	-0.06%
2023/06/09	1.1	564.82	2.1	564.97	565.00	-1	25,079	0.00%
2023/06/08	1.6	562.03	23.1	559.03	559.00	-21.5	25,120	-0.09%
2023/06/07	0.1	565.52	11.8	565.78	568.00	-11.7	25,136	-0.05%
2023/06/06	1.2	561.33	1.6	559.99	560.00	-0.4	25,036	0.00%
2023/06/05	4	556.00	1.2	557.00	555.00	2.8	25,107	0.01%
2023/06/02	3.7	558.58	3.2	562.55	562.00	0.5	25,241	0.00%
2023/06/01	6.5	552.09	67	551.96	551.00	-60.5	25,103	-0.24%
2023/05/31	4.4	555.84	3.9	559.66	558.00	0.5	25,083	0.00%
2023/05/30	1.1	565.85	4.8	566.05	566.00	-3.7	24,007	-0.02%
2023/05/29	3.6	569.03	12.4	570.15	568.00	-8.8	23,997	-0.04%
2023/05/26	2.6	564.98	63.7	565.81	566.00	-61.1	23,782	-0.26%
2023/05/25	1	541.99	25.6	540.90	543.00	-24.6	22,609	-0.11%
2023/05/24	0.1	524.43	0	0.00	525.00	0.1	21,955	0.00%
2023/05/23	1.2	526.93	2.1	528.00	530.00	-0.9	21,862	0.00%
2023/05/22	0	529.00	22.7	529.12	531.00	-22.7	21,870	-0.10%
2023/05/19	0.1	530.00	12.3	531.86	532.00	-12.2	22,050	-0.06%
2023/05/18	11	529.09	20.5	530.03	530.00	-9.5	22,015	-0.04%
2023/05/17	2.3	513.47	22.3	518.21	519.00	-20.1	22,326	-0.09%
2023/05/16	2.1	507.88	6.4	504.98	505.00	-4.3	22,000	-0.02%
2023/05/15	2.2	495.67	0	0.00	495.50	2.2	22,027	0.01%
2023/05/12	0.3	500.46	1.1	502.85	496.00	-0.8	22,278	0.00%
2023/05/11	0.3	500.46	1.1	502.85	499.00	-0.8	22,285	0.00%
2023/05/10	4.8	502.80	0	0.00	503.00	4.8	22,646	0.02%
2023/05/09	0.1	507.00	8.6	508.15	510.00	-8.5	22,723	-0.04%
2023/05/08	2	504.50	3	506.67	504.00	-1	22,966	0.00%
2023/05/05	1	499.52	2.5	500.38	500.00	-1.5	23,305	-0.01%
2023/05/04	0.8	498.85	2.2	498.47	498.00	-1.3	23,897	-0.01%
2023/05/03	1.2	496.25	2.3	495.28	496.00	-1	24,239	0.00%
2023/05/02	1.1	497.74	0.2	501.00	501.00	0.9	25,256	0.00%
2023/04/28	11.1	498.69	4.3	499.88	502.00	6.8	27,073	0.03%
2023/04/27	5.5	490.98	3	490.34	493.50	2.5	27,121	0.01%
2023/04/26	6.4	492.81	0	0.00	491.50	6.4	27,201	0.02%
2023/04/25	25.5	500.25	0.1	499.00	498.00	25.4	27,974	0.09%
2023/04/24	9	506.52	11	506.73	507.00	-2	27,708	-0.01%
2023/04/21	3.1	515.71	11.1	517.19	511.00	-8	27,776	-0.03%
2023/04/20	1.7	513.84	0	0.00	513.00	1.7	27,903	0.01%
2023/04/19	15.4	510.81	0	512.00	510.00	15.4	28,393	0.05%
2023/04/18	1.1	516.09	0	0.00	515.00	1.1	28,390	0.00%
2023/04/17	0.1	516.00	1.1	519.73	520.00	-1	28,529	0.00%
2023/04/14	0.9	517.33	6.7	516.59	516.00	-5.8	28,605	-0.02%
2023/04/13	14.4	513.05	2	513.00	510.00	12.4	28,552	0.04%
2023/04/12	9.7	519.38	4	519.00	520.00	5.7	28,488	0.02%
2023/04/11	1.5	522.94	1	524.00	524.00	0.5	28,475	0.00%
2023/04/10	1	532.97	6.6	530.42	529.00	-5.6	28,640	-0.02%
2023/04/07	0	0.00	1	529.00	531.00	-1	28,687	0.00%
2023/04/06	2	526.01	1	529.99	530.00	1	28,691	0.00%
2023/03/31	0.1	533.00	1.2	533.16	533.00	-1.1	28,682	0.00%
2023/03/30	1.6	533.97	4.7	534.40	535.00	-3.1	28,524	-0.01%
2023/03/29	1.1	529.00	2	529.50	530.00	-0.9	28,807	0.00%
2023/03/28	2.2	525.52	1.3	525.00	525.00	1	29,037	0.00%
2023/03/27	3.4	532.67	1	532.01	531.00	2.4	29,101	0.01%
2023/03/24	0	0.00	2	537.80	539.00	-2	29,626	-0.01%
2023/03/23	1.2	537.68	40.2	535.21	538.00	-39.1	29,664	-0.13%
2023/03/22	1.1	529.00	42.8	528.91	533.00	-41.7	29,729	-0.14%
2023/03/21	2	515.00	10.1	514.79	517.00	-8.1	29,578	-0.03%
2023/03/20	1.1	512.08	4	513.50	512.00	-2.9	29,623	-0.01%
2023/03/17	0	515.00	13.3	516.61	518.00	-13.3	29,857	-0.04%
2023/03/16	12.7	505.90	2.2	507.71	505.00	10.4	29,759	0.04%
2023/03/15	5.6	512.79	3	512.67	511.00	2.6	30,002	0.01%
2023/03/14	4.8	510.71	12	511.08	510.00	-7.2	30,291	-0.02%
2023/03/13	2.7	511.51	3.3	513.63	516.00	-0.6	30,423	0.00%
2023/03/10	13.9	513.05	2	512.50	513.00	11.9	30,537	0.04%
2023/03/09	2.2	524.29	7.2	524.55	522.00	-5	30,832	-0.02%
2023/03/08	1.6	519.28	0	0.00	521.00	1.6	31,424	0.01%
2023/03/07	1.4	521.23	11.5	522.79	524.00	-10	31,652	-0.03%
2023/03/06	0.4	521.68	4.3	522.18	521.00	-3.9	31,886	-0.01%
2023/03/03	3.6	518.01	2	522.50	516.00	1.6	32,186	0.00%
2023/03/02	4.4	518.55	5.2	518.24	519.00	-0.8	32,254	0.00%
2023/03/01	6.4	508.37	11.7	519.57	522.00	-5.2	32,536	-0.02%
2023/02/24	7.3	516.10	1	523.99	511.00	6.3	32,498	0.02%
2023/02/23	9	515.33	9.3	516.64	518.00	-0.3	32,298	0.00%
2023/02/22	5.7	506.88	1	508.00	507.00	4.7	32,473	0.01%
2023/02/21	19.7	514.08	2	515.00	516.00	17.7	32,815	0.05%
2023/02/20	3.8	515.85	10.2	515.05	517.00	-6.4	34,018	-0.02%
2023/02/17	14.9	517.70	1.3	518.00	518.00	13.6	35,571	0.04%
2023/02/16	3.2	527.29	2.6	529.59	528.00	0.6	36,136	0.00%
2023/02/15	40.3	526.13	17.6	524.43	525.00	22.8	36,969	0.06%
2023/02/14	1.1	544.00	13.1	544.80	545.00	-12	36,474	-0.03%
2023/02/13	2.4	539.49	1.2	539.13	541.00	1.2	36,980	0.00%
2023/02/10	1.4	542.62	19.1	543.48	545.00	-17.7	37,131	-0.05%
2023/02/09	2.1	537.53	7.2	539.42	540.00	-5.1	37,247	-0.01%
2023/02/08	0	538.50	21.2	538.19	540.00	-21.1	37,407	-0.06%
2023/02/07	5.6	524.08	1.2	525.67	523.00	4.4	37,484	0.01%
2023/02/06	17.5	529.77	1	529.00	526.00	16.4	37,468	0.04%
2023/02/03	2	538.01	17.3	540.27	542.00	-15.3	37,646	-0.04%
2023/02/02	1.9	538.00	17	539.47	540.00	-15.1	37,759	-0.04%
2023/02/01	6.6	526.54	9.3	527.23	530.00	-2.7	37,711	-0.01%
2023/01/31	19.1	531.11	3.7	532.46	522.00	15.4	37,910	0.04%
2023/01/30	3.3	537.99	54	539.20	543.00	-50.7	37,683	-0.13%
2023/01/17	9	501.67	4.5	502.00	503.00	4.5	36,883	0.01%
2023/01/16	4.7	503.87	18.5	504.55	505.00	-13.8	37,198	-0.04%
2023/01/13	8	504.25	81.4	502.02	500.00	-73.4	37,224	-0.20%
2023/01/12	1.2	487.12	5	486.20	486.50	-3.8	36,813	-0.01%
2023/01/11	3.2	483.98	1.1	486.47	484.50	2	37,236	0.01%
2023/01/10	9.9	484.88	10.1	484.55	486.00	-0.3	37,553	0.00%
2023/01/09	0.3	476.83	52.1	475.93	481.00	-51.8	37,698	-0.14%
2023/01/06	3.1	457.52	2	457.25	458.50	1.1	37,829	0.00%
2023/01/05	2.1	456.50	8.3	458.32	458.50	-6.2	38,114	-0.02%
2023/01/04	4.1	451.05	9.8	453.13	449.50	-5.7	38,613	-0.01%
2023/01/03	34.5	444.74	30.5	447.70	453.00	4	39,888	0.01%
2022/12/30	9.2	453.05	4	453.38	448.50	5.2	40,170	0.01%
2022/12/29	6.6	443.30	6	447.83	446.00	0.6	40,314	0.00%
2022/12/28	25.6	449.28	11	449.00	451.00	14.6	40,705	0.04%
2022/12/27	1.3	461.04	0.8	460.05	457.00	0.5	40,835	0.00%
2022/12/26	3.3	455.70	1.1	456.07	456.50	2.3	41,264	0.01%
2022/12/23	23.5	456.69	0	0.00	455.00	23.5	41,920	0.06%
2022/12/22	13.2	467.22	11	467.64	468.00	2.2	42,189	0.01%
2022/12/21	6.5	459.43	2	460.75	459.00	4.5	42,527	0.01%
2022/12/20	25.2	460.70	8.5	458.44	457.50	16.8	42,340	0.04%
2022/12/19	5.5	466.01	4	467.75	466.50	1.5	42,359	0.00%
2022/12/16	18.5	467.98	16	468.56	471.00	2.5	42,503	0.01%
2022/12/15	7.4	477.04	11.3	480.18	480.50	-3.9	42,205	-0.01%
2022/12/14	3	477.04	13.7	479.73	480.50	-10.7	42,204	-0.03%
2022/12/13	15.8	473.83	1.2	473.05	471.50	14.7	42,024	0.03%
2022/12/12	10	474.80	1	475.00	475.00	9	41,755	0.02%
2022/12/09	1.6	478.92	16.9	478.85	481.50	-15.3	42,057	-0.04%
2022/12/08	20.2	471.69	13	471.65	471.50	7.2	42,010	0.02%
2022/12/07	24.1	477.67	15.3	479.44	475.00	8.8	41,933	0.02%
2022/12/06	16.3	484.45	2.7	488.07	478.00	13.6	41,599	0.03%
2022/12/05	14	491.78	3	495.67	489.00	11	41,283	0.03%
2022/12/02	6.2	492.46	2	493.00	492.50	4.2	41,276	0.01%
2022/12/01	9.3	501.36	13.1	505.09	498.50	-3.8	41,382	-0.01%
2022/11/30	2.1	485.71	1	489.95	490.00	1.1	40,964	0.00%
2022/11/29	11.2	475.49	14	480.68	487.00	-2.8	40,277	-0.01%
2022/11/28	22.2	486.07	8.3	486.04	480.50	13.9	40,140	0.03%
2022/11/25	1.5	495.67	13.6	496.83	498.00	-12.1	40,144	-0.03%
2022/11/24	2.3	494.75	8.4	494.24	496.00	-6.1	40,134	-0.02%
2022/11/23	4	494.00	4.7	491.79	492.00	-0.7	40,081	0.00%
2022/11/22	8.1	484.91	15	485.92	491.00	-6.9	39,966	-0.02%
2022/11/21	11.4	484.64	10.3	487.05	482.00	1	39,560	0.00%
2022/11/18	17.7	490.37	18.7	490.40	487.00	-1	39,221	0.00%
2022/11/17	12.8	480.40	13.7	480.58	485.00	-0.9	38,864	0.00%
2022/11/16	32	487.12	31.4	487.60	487.00	0.5	38,432	0.00%
2022/11/15	13	475.41	92.1	472.53	480.00	-79	37,352	-0.21%
2022/11/14	3	445.67	9.1	447.40	445.00	-6	35,699	-0.02%
2022/11/11	6.3	439.21	61.1	439.66	441.50	-54.7	34,964	-0.16%
2022/11/10	18.6	408.97	3.1	407.37	407.50	15.5	34,084	0.05%
2022/11/09	2.4	409.93	25.8	413.28	417.00	-23.5	33,896	-0.07%
2022/11/08	7	398.00	15.9	397.39	399.00	-8.9	33,380	-0.03%
2022/11/07	12.1	391.32	19.3	390.04	390.00	-7.2	33,175	-0.02%
2022/11/04	6.4	381.25	3	380.50	382.00	3.4	32,981	0.01%
2022/11/03	26.4	384.87	3	384.33	384.00	23.4	32,855	0.07%
2022/11/02	2.1	392.23	1.7	392.26	395.00	0.3	32,546	0.00%
2022/11/01	9.2	390.45	10.4	390.25	391.50	-1.2	32,493	0.00%
2022/10/31	4.3	385.64	17.1	387.23	390.00	-12.8	32,349	-0.04%
2022/10/28	16.7	378.29	3.2	379.51	379.50	13.4	32,143	0.04%
2022/10/27	15.3	385.68	24.2	385.61	385.50	-8.8	31,934	-0.03%
2022/10/26	7.9	376.04	15.2	375.76	376.00	-7.2	31,837	-0.02%
2022/10/25	43.8	375.57	21.6	376.17	371.00	22.2	31,259	0.07%
2022/10/24	18.1	390.03	4.2	389.10	387.00	13.9	30,471	0.05%
2022/10/21	26.1	391.64	8.3	391.46	389.50	17.7	30,258	0.06%
2022/10/20	36	387.85	54.4	391.09	397.50	-18.4	29,946	-0.06%
2022/10/19	27.7	398.62	2.1	396.57	395.50	25.6	29,365	0.09%
2022/10/18	3.2	403.46	6.4	404.27	407.00	-3.2	28,847	-0.01%
2022/10/17	25.7	397.86	2	399.75	397.00	23.7	28,600	0.08%
2022/10/14	5.2	412.50	36.2	413.42	412.00	-30.9	28,282	-0.11%
2022/10/13	10.3	398.51	7.3	400.29	395.00	3	27,964	0.01%
2022/10/12	43.7	398.13	7.2	398.10	397.50	36.5	27,663	0.13%
2022/10/11	75.5	406.21	5	405.80	401.50	70.5	27,423	0.26%
2022/10/07	9.8	441.56	2	437.76	438.00	7.8	26,691	0.03%
2022/10/06	2.1	447.83	7.4	448.99	451.00	-5.2	26,693	-0.02%
2022/10/05	4.2	447.80	8.8	447.07	445.00	-4.5	26,921	-0.02%
2022/10/04	11.5	428.91	3.4	429.34	429.00	8.2	26,530	0.03%
2022/10/03	9.8	418.43	2.4	419.60	417.00	7.3	26,223	0.03%
2022/09/30	41.8	424.11	10	425.25	422.00	31.8	26,254	0.12%
2022/09/29	11.9	436.58	13.4	437.71	435.00	-1.6	26,253	-0.01%
2022/09/28	16.4	441.53	2	444.25	438.00	14.4	26,244	0.06%
2022/09/27	14.4	448.29	5.1	447.33	448.00	9.4	26,506	0.04%
2022/09/26	9	445.38	2	446.75	446.50	7	26,962	0.03%
2022/09/23	32	457.98	30.4	455.12	455.00	1.7	27,451	0.01%
2022/09/22	22.3	460.81	19	464.18	464.50	3.3	27,727	0.01%
2022/09/21	1.9	471.09	0.1	473.00	471.00	1.8	27,741	0.01%
2022/09/20	2.2	473.55	4.4	473.81	476.50	-2.1	27,593	-0.01%
2022/09/19	14	469.91	0	0.00	467.00	14	27,894	0.05%
2022/09/16	12.5	470.35	4	471.50	472.00	8.5	28,073	0.03%
2022/09/15	9	477.67	1.1	476.68	476.50	7.9	28,147	0.03%
2022/09/14	19.5	480.18	18	479.50	480.00	1.4	28,278	0.01%
2022/09/13	0.1	493.58	2.4	493.41	493.00	-2.3	28,455	-0.01%
2022/09/12	1.7	489.47	6.7	488.58	486.50	-5	28,749	-0.02%
2022/09/08	18.7	473.01	2	474.50	475.00	16.7	29,113	0.06%
2022/09/07	33	475.72	1	472.50	472.50	32	29,096	0.11%
2022/09/06	3.2	488.97	2.5	489.70	489.00	0.7	29,112	0.00%
2022/09/05	4.2	486.08	3	486.50	486.00	1.2	29,439	0.00%
2022/09/02	22.4	486.62	0	0.00	485.00	22.4	29,720	0.08%
2022/09/01	24.3	492.92	1	490.50	490.50	23.3	29,578	0.08%
2022/08/31	3.2	493.37	3	501.83	505.00	0.2	29,198	0.00%
2022/08/30	17.7	497.60	1	497.51	496.00	16.7	28,856	0.06%
2022/08/29	23.3	498.36	0	0.00	498.50	23.3	28,778	0.08%
2022/08/26	1.2	514.67	4.2	513.47	512.00	-3.1	28,629	-0.01%
2022/08/25	0.1	509.36	2.1	508.50	508.00	-2	28,769	-0.01%
2022/08/24	7.2	504.33	0	0.00	503.00	7.2	29,098	0.02%
2022/08/23	7.9	503.72	0.4	504.00	504.00	7.5	30,061	0.02%
2022/08/22	11.4	511.38	1	513.00	510.00	10.4	30,315	0.03%
2022/08/19	6.5	519.99	3.1	522.26	519.00	3.4	30,432	0.01%
2022/08/18	8.6	520.12	0	0.00	520.00	8.6	30,670	0.03%
2022/08/17	1.2	522.26	7	525.14	527.00	-5.9	30,742	-0.02%
2022/08/16	1.5	524.00	1.1	525.90	525.00	0.4	30,586	0.00%
2022/08/15	10.5	521.55	9.4	522.52	523.00	1.1	30,524	0.00%
2022/08/12	4.7	515.55	7.3	516.28	517.00	-2.5	30,547	-0.01%
2022/08/11	1.9	511.36	19.7	512.30	514.00	-17.9	30,704	-0.06%
2022/08/10	18.6	501.06	2.2	501.07	500.00	16.5	30,818	0.05%
2022/08/09	6.8	506.16	2	507.50	510.00	4.8	30,879	0.02%
2022/08/08	4.6	512.22	5.1	512.20	512.00	-0.5	30,879	0.00%
2022/08/05	2	511.02	22.6	512.93	516.00	-20.6	31,041	-0.07%
2022/08/04	4.2	497.05	20.2	500.44	500.00	-16.1	31,033	-0.05%
2022/08/03	1.6	494.97	10.5	497.25	501.00	-8.9	31,051	-0.03%
2022/08/02	34.8	490.68	2	491.75	492.00	32.8	31,285	0.10%
2022/08/01	4.2	501.76	0.2	501.00	504.00	4	31,013	0.01%
2022/07/29	5.2	506.81	14.4	508.55	509.00	-9.2	31,151	-0.03%
2022/07/28	6.4	503.03	7.7	505.88	501.00	-1.4	31,006	0.00%
2022/07/27	1.1	499.21	5.3	498.58	502.00	-4.2	30,718	-0.01%
2022/07/26	4.5	492.66	2	493.50	495.00	2.5	30,869	0.01%
2022/07/25	1.2	499.56	4.4	500.66	499.50	-3.2	31,179	-0.01%
2022/07/22	9.3	501.79	7.5	502.98	503.00	1.8	31,681	0.01%
2022/07/21	0	496.03	7.3	498.25	501.00	-7.3	32,190	-0.02%
2022/07/20	45.1	498.95	43.5	493.34	495.00	1.6	32,415	0.01%
2022/07/19	3.2	489.22	2.2	490.00	491.00	1	32,545	0.00%
2022/07/18	11.9	492.68	9.3	494.31	495.50	2.6	32,701	0.01%
2022/07/15	20.6	486.16	27.8	488.11	492.50	-7.2	32,356	-0.02%
2022/07/14	5.7	471.07	15.1	472.19	475.00	-9.5	31,952	-0.03%
2022/07/13	9.2	470.23	22	469.82	470.50	-12.8	31,697	-0.04%
2022/07/12	3.2	451.48	7	452.21	449.50	-3.8	31,226	-0.01%
2022/07/11	1.2	468.19	3	466.09	462.00	-1.8	31,311	-0.01%
2022/07/08	16.2	465.54	13.5	464.34	467.00	2.7	31,263	0.01%
2022/07/07	7.1	455.28	57.9	449.09	457.50	-50.8	31,229	-0.16%
2022/07/06	13.2	439.19	7	442.93	435.50	6.2	30,937	0.02%
2022/07/05	14.1	441.56	11	443.82	446.00	3.1	30,873	0.01%
2022/07/04	23.5	444.60	19.9	443.97	440.00	3.6	30,506	0.01%
2022/07/01	43.8	461.46	5.3	459.97	453.50	38.5	30,347	0.13%
2022/06/30	35.2	480.74	10	479.80	476.00	25.2	29,946	0.08%
2022/06/29	23.2	493.08	1	492.50	491.00	22.2	29,671	0.07%
2022/06/28	1.3	497.71	1.1	496.65	497.50	0.2	29,540	0.00%
2022/06/27	2.6	501.11	44	502.99	498.50	-41.4	29,972	-0.14%
2022/06/24	6.8	487.89	12	489.21	486.50	-5.2	29,589	-0.02%
2022/06/23	28.4	488.47	4.4	487.65	485.50	24	29,563	0.08%
2022/06/22	26.7	497.31	6	495.42	494.50	20.7	29,273	0.07%
2022/06/21	1.2	500.45	6	503.33	505.00	-4.8	29,091	-0.02%
2022/06/20	17.7	498.02	14.2	498.53	498.00	3.4	28,969	0.01%
2022/06/17	46.1	501.23	0.2	502.02	501.00	45.9	28,737	0.16%
2022/06/16	1.5	512.81	2.1	514.52	508.00	-0.6	28,369	0.00%
2022/06/15	13.4	510.49	2	510.00	509.00	11.4	28,692	0.04%
2022/06/14	31.3	509.26	7.1	511.99	513.00	24.3	29,113	0.08%
2022/06/13	41.5	516.91	7	518.00	516.00	34.5	29,231	0.12%
2022/06/10	37.9	531.51	1	530.00	530.00	36.9	29,915	0.12%
2022/06/09	2.2	539.02	0	0.00	541.00	2.2	30,121	0.01%
2022/06/08	1.5	542.00	7.1	542.14	544.00	-5.6	30,495	-0.02%
2022/06/07	8	534.79	0	0.00	535.00	8	30,939	0.03%
2022/06/06	3.2	540.43	0.1	542.00	540.00	3	31,482	0.01%
2022/06/02	6.3	542.01	6	542.00	540.00	0.3	32,503	0.00%
2022/06/01	4.4	551.56	4.6	552.32	549.00	-0.2	33,586	0.00%
2022/05/31	1.4	541.91	10.1	552.65	560.00	-8.7	34,031	-0.03%
2022/05/30	11	538.00	16.7	540.32	547.00	-5.7	33,392	-0.02%
2022/05/27	0.1	527.00	25.2	527.67	530.00	-25.1	33,493	-0.08%
2022/05/26	19.7	517.63	0.1	520.00	514.00	19.6	34,140	0.06%
2022/05/25	1.1	525.77	1	526.97	524.00	0.1	35,151	0.00%
2022/05/24	35.9	526.62	7.1	524.15	520.00	28.9	36,006	0.08%
2022/05/23	3.5	531.50	2.4	531.12	528.00	1.1	36,242	0.00%
2022/05/20	2.2	527.02	9.4	528.23	530.00	-7.3	36,525	-0.02%
2022/05/19	22.1	522.03	1.1	523.90	522.00	21.1	36,544	0.06%
2022/05/18	3.2	537.69	30	538.07	538.00	-26.7	36,409	-0.07%
2022/05/17	3.3	529.65	17.9	529.72	530.00	-14.6	36,201	-0.04%
2022/05/16	12.3	521.41	8.9	521.40	520.00	3.4	36,213	0.01%
2022/05/13	12.5	509.02	2	512.00	511.00	10.5	36,226	0.03%
2022/05/12	24.9	511.62	4	509.00	505.00	20.9	36,205	0.06%
2022/05/11	8.6	522.24	6.6	522.72	521.00	2	36,111	0.01%
2022/05/10	31.2	510.75	16.1	515.48	518.00	15.2	36,236	0.04%
2022/05/09	14.1	521.42	5.3	521.66	520.00	8.7	36,043	0.02%
2022/05/06	17.7	528.97	4	529.25	528.00	13.7	36,311	0.04%
2022/05/05	3.6	541.12	3.2	541.67	542.00	0.3	36,719	0.00%
2022/05/04	9.4	532.06	5.2	533.83	534.00	4.2	36,878	0.01%
2022/05/03	11.3	533.14	6.1	536.84	531.00	5.2	37,474	0.01%
2022/04/29	9.8	539.35	5.8	541.77	538.00	4	37,822	0.01%
2022/04/28	16.1	528.73	3.2	529.13	531.00	12.9	38,037	0.03%
2022/04/27	37.8	529.29	2.3	530.77	526.00	35.6	38,056	0.09%
2022/04/26	32.3	547.28	4.6	545.93	546.00	27.8	37,799	0.07%
2022/04/25	24.7	547.85	5	548.79	547.00	19.6	37,929	0.05%
2022/04/22	25	557.80	5	557.80	558.00	20	38,201	0.05%
2022/04/21	4.9	567.78	1.3	569.52	565.00	3.6	39,298	0.01%
2022/04/20	5.9	565.11	3	566.67	570.00	2.9	39,626	0.01%
2022/04/19	1.3	565.39	2.1	566.48	565.00	-0.8	39,813	0.00%
2022/04/18	5.7	562.46	1.2	562.17	561.00	4.5	40,089	0.01%
2022/04/15	31.7	562.58	7.6	563.12	562.00	24.1	40,464	0.06%
2022/04/14	5.3	576.34	11.8	575.23	573.00	-6.5	40,632	-0.02%
2022/04/13	11.2	574.88	9.4	572.84	573.00	1.8	41,201	0.00%
2022/04/12	24	559.33	6.1	559.66	557.00	17.8	41,763	0.04%
2022/04/11	15.9	560.63	2	561.98	558.00	13.8	42,575	0.03%
2022/04/08	12	567.29	5.1	567.39	567.00	6.8	43,114	0.02%
2022/04/07	32.8	569.96	1.1	571.05	566.00	31.8	42,975	0.07%
2022/04/06	15.4	577.61	3	578.33	578.00	12.4	42,670	0.03%
2022/04/01	17.6	585.74	0	0.00	589.00	17.6	42,608	0.04%
2022/03/31	3.2	595.35	5.1	598.57	597.00	-1.8	42,383	0.00%
2022/03/30	0.1	597.00	12.7	598.59	600.00	-12.6	42,190	-0.03%
2022/03/29	4.2	587.03	4.1	588.00	589.00	0.1	41,780	0.00%
2022/03/28	16.1	582.41	0.1	584.00	584.00	16	41,696	0.04%
2022/03/25	4.7	596.31	6.6	596.50	598.00	-1.9	41,541	0.00%
2022/03/24	2.4	589.11	6.2	589.82	591.00	-3.7	41,462	-0.01%
2022/03/23	0.9	588.66	11.5	589.23	590.00	-10.6	41,530	-0.03%
2022/03/22	0.5	582.85	0.1	584.80	583.00	0.4	41,462	0.00%
2022/03/21	1.3	586.72	21.7	587.91	586.00	-20.4	41,489	-0.05%
2022/03/18	5.6	578.56	1.1	577.21	581.00	4.5	41,509	0.01%
2022/03/17	0.6	578.72	33	579.18	582.00	-32.4	41,034	-0.08%
2022/03/16	9.9	557.89	3.2	559.64	558.00	6.8	40,193	0.02%
2022/03/15	93.9	559.82	5.2	558.81	558.00	88.7	39,654	0.22%
2022/03/14	14	573.88	2	576.00	572.00	12	38,771	0.03%
2022/03/11	68.7	578.07	2	575.50	575.00	66.7	38,519	0.17%
2022/03/10	6	586.97	20.1	586.84	587.00	-14.1	38,267	-0.04%
2022/03/09	37	569.57	5.1	569.41	568.00	31.9	37,892	0.08%
2022/03/08	57.9	564.63	19	564.49	563.00	38.9	37,776	0.10%
2022/03/07	61.1	578.31	28	578.61	576.00	33.1	36,818	0.09%
2022/03/04	22.1	595.32	0.1	597.00	595.00	22.1	36,413	0.06%
2022/03/03	16	602.69	3.1	601.44	602.00	12.9	35,872	0.04%
2022/03/02	18.8	601.66	1.4	602.54	601.00	17.4	35,752	0.05%
2022/03/01	14.3	603.80	2	606.50	604.00	12.3	35,275	0.03%
2022/02/25	50.4	604.57	2	606.50	604.00	48.4	34,503	0.14%
2022/02/24	56	612.70	23	611.74	604.00	32.9	33,345	0.10%
2022/02/23	28.3	624.92	1	626.00	625.00	27.3	32,459	0.08%
2022/02/22	19.2	626.74	0	0.00	627.00	19.2	32,519	0.06%
2022/02/21	16.4	633.40	0	0.00	632.00	16.4	32,286	0.05%
2022/02/18	10.8	637.43	3	638.01	637.00	7.8	32,218	0.02%
2022/02/17	2.1	643.10	1.2	643.33	645.00	0.9	32,220	0.00%
2022/02/16	5.1	642.27	5.3	644.40	646.00	-0.2	32,177	0.00%
2022/02/15	13.1	635.39	1	636.00	633.00	12.1	32,021	0.04%
2022/02/14	13.9	637.22	3.1	637.05	637.00	10.8	31,963	0.03%
2022/02/11	3.4	643.45	3	647.33	650.00	0.4	31,766	0.00%
2022/02/10	1.2	640.04	17.4	645.61	649.00	-16.3	31,980	-0.05%
2022/02/09	9.6	631.98	5	634.00	633.00	4.6	31,733	0.01%
2022/02/08	9.8	634.98	3	641.67	628.00	6.8	31,787	0.02%
2022/02/07	16.3	635.12	2	632.00	635.00	14.3	31,425	0.05%
2022/01/26	19.9	636.95	0	641.00	636.00	19.9	30,649	0.06%
2022/01/25	22.8	642.13	11	640.46	641.00	11.7	30,403	0.04%
2022/01/24	9.5	647.97	12.4	644.67	653.00	-2.9	29,800	-0.01%
2022/01/21	24.5	641.19	10	639.60	641.00	14.5	29,444	0.05%
2022/01/20	15.6	650.91	3.2	651.30	651.00	12.4	28,894	0.04%
2022/01/19	13.9	653.89	16.4	653.75	654.00	-2.5	28,369	-0.01%
2022/01/18	19	672.99	3.4	673.06	662.00	15.5	28,030	0.06%
2022/01/17	14.4	682.35	82	683.49	683.00	-67.7	27,585	-0.25%
2022/01/14	19.5	668.88	68.6	669.31	672.00	-49.1	26,825	-0.18%
2022/01/13	5	658.06	13.6	658.09	661.00	-8.6	25,511	-0.03%
2022/01/12	8.2	654.57	17.8	655.75	660.00	-9.6	25,150	-0.04%
2022/01/11	11	643.64	12.4	645.68	651.00	-1.4	24,793	-0.01%
2022/01/10	4.4	632.05	18.3	639.93	643.00	-13.9	24,559	-0.06%
2022/01/07	6.8	636.87	12.7	638.90	634.00	-5.9	24,807	-0.02%
2022/01/06	11.5	639.48	11	639.95	644.00	0.6	24,402	0.00%
2022/01/05	15.2	656.92	40.5	652.68	650.00	-25.3	23,830	-0.11%
2022/01/04	14.1	650.50	32.7	650.48	656.00	-18.6	23,113	-0.08%
2022/01/03	9.1	628.31	91.3	627.28	631.00	-82.2	22,096	-0.37%
2021/12/30	3.1	615.36	1.1	615.88	615.00	2	21,411	0.01%
2021/12/29	8	616.38	20.8	617.47	616.00	-12.8	21,625	-0.06%
2021/12/28	1.1	612.91	30.7	613.53	615.00	-29.6	21,780	-0.14%
2021/12/27	1	608.90	10.3	608.07	606.00	-9.3	21,565	-0.04%
2021/12/24	0	0.00	3.7	606.61	604.00	-3.7	21,905	-0.02%
2021/12/23	1	604.00	5.1	605.19	606.00	-4.1	22,229	-0.02%
2021/12/22	1.3	598.36	1	600.00	600.00	0.3	22,772	0.00%
2021/12/21	2.7	598.64	1	599.00	597.00	1.7	22,887	0.01%
2021/12/20	5.6	598.74	0	0.00	598.00	5.6	22,928	0.02%
2021/12/17	0	601.00	0	0.00	607.00	0	22,850	0.00%
2021/12/16	2.1	604.00	9.2	604.00	605.00	-7.1	22,810	-0.03%
2021/12/15	5.5	600.01	0.1	600.00	600.00	5.4	23,123	0.02%
2021/12/14	11.6	598.05	3	598.67	599.00	8.6	23,438	0.04%
2021/12/13	0.1	604.00	1.2	606.00	601.00	-1.1	23,437	0.00%
2021/12/10	2	603.01	8.1	604.63	605.00	-6	23,532	-0.03%
2021/12/09	0.1	604.00	2.1	606.48	608.00	-2	23,598	-0.01%
2021/12/08	2.1	605.01	4.9	610.03	602.00	-2.8	23,667	-0.01%
2021/12/07	16.6	598.40	1	606.88	607.00	15.5	23,591	0.07%
2021/12/06	6.9	602.21	2.3	605.00	600.00	4.6	23,593	0.02%
2021/12/03	3	608.00	0.2	608.00	608.00	2.8	23,830	0.01%
2021/12/02	2.2	608.31	21.7	612.39	615.00	-19.5	23,887	-0.08%
2021/12/01	0.2	598.15	13.9	600.36	600.00	-13.8	24,062	-0.06%
2021/11/30	7.4	595.01	8	596.00	596.00	-0.6	24,563	0.00%
2021/11/29	4.5	594.01	7.7	594.30	593.00	-3.2	23,931	-0.01%
2021/11/26	26.5	595.21	5	594.20	596.00	21.5	24,042	0.09%
2021/11/25	6.5	603.75	1	605.00	603.00	5.5	24,477	0.02%
2021/11/24	10.8	605.90	5.1	607.97	603.00	5.8	24,888	0.02%
2021/11/23	2.5	612.80	1.6	612.66	612.00	0.9	24,999	0.00%
2021/11/22	4.7	615.69	2.3	616.74	615.00	2.4	25,405	0.01%
2021/11/19	13.2	618.82	17.4	619.88	618.00	-4.2	25,525	-0.02%
2021/11/18	1.1	609.09	1.5	612.12	613.00	-0.4	25,347	0.00%
2021/11/17	0.3	611.00	5.1	611.56	610.00	-4.8	25,574	-0.02%
2021/11/16	1.4	609.71	0.6	609.88	610.00	0.9	26,005	0.00%
2021/11/15	3	608.33	2.1	608.47	608.00	0.9	26,303	0.00%
2021/11/12	0.2	607.56	4.4	604.80	604.00	-4.2	26,772	-0.02%
2021/11/11	3.5	601.29	1	602.00	606.00	2.5	27,033	0.01%
2021/11/10	6.4	609.19	10.2	610.21	612.00	-3.8	27,047	-0.01%
2021/11/09	7.3	615.92	24.2	612.98	611.00	-16.9	27,155	-0.06%
2021/11/08	0	0.00	5	601.80	602.00	-5	26,754	-0.02%
2021/11/05	6	596.33	26	598.71	600.00	-20	26,758	-0.07%
2021/11/04	28.5	590.62	0.1	592.00	587.00	28.4	26,490	0.11%
2021/11/02	0.4	591.94	1	595.00	592.00	-0.6	26,538	0.00%
2021/11/01	4.6	590.70	0	0.00	590.00	4.6	26,537	0.02%
2021/10/29	6.4	590.71	1.1	590.09	590.00	5.3	26,607	0.02%
2021/10/28	1.1	594.91	5	595.98	595.00	-3.9	26,557	-0.01%
2021/10/27	1.5	596.00	1	598.96	599.00	0.5	26,672	0.00%
2021/10/26	0	0.00	0.1	595.82	599.00	-0.1	26,739	0.00%
2021/10/25	1.7	591.21	2	593.50	593.00	-0.3	26,792	0.00%
2021/10/22	0	0.00	2.1	600.41	600.00	-2.1	27,115	-0.01%
2021/10/21	3	598.67	2.4	601.41	596.00	0.6	27,178	0.00%
2021/10/20	0	0.00	2.2	601.45	598.00	-2.2	27,268	-0.01%
2021/10/19	4	598.00	4.7	599.39	600.00	-0.7	27,250	0.00%
2021/10/18	4.5	594.45	8.3	600.37	590.00	-3.8	27,394	-0.01%
2021/10/15	3	595.64	37.3	595.15	600.00	-34.2	27,505	-0.12%
2021/10/14	1.1	573.21	0.2	575.50	573.00	0.9	26,875	0.00%
2021/10/13	5.3	571.25	0	573.00	571.00	5.3	27,320	0.02%
2021/10/12	8.6	568.26	5	571.60	575.00	3.6	27,970	0.01%
2021/10/08	3.2	576.00	1.6	579.47	575.00	1.6	27,894	0.01%
2021/10/07	10.1	579.99	28.4	579.04	580.00	-18.3	28,229	-0.06%
2021/10/06	16.3	567.56	3.5	568.55	571.00	12.8	28,639	0.04%
2021/10/05	10.9	563.79	4.1	567.37	572.00	6.8	28,619	0.02%
2021/10/04	4	570.77	3.2	573.89	572.00	0.8	28,539	0.00%
2021/10/01	18.2	573.12	5	572.62	574.00	13.2	28,542	0.05%
2021/09/30	11.3	578.65	16	579.06	580.00	-4.7	28,214	-0.02%
2021/09/29	33.4	579.80	3	579.33	580.00	30.4	27,922	0.11%
2021/09/28	6.2	594.04	3.1	593.03	594.00	3.2	27,582	0.01%
2021/09/27	3	597.67	3.1	598.97	602.00	-0.1	27,608	0.00%
2021/09/24	11.2	591.49	4.1	595.22	598.00	7.1	27,588	0.03%
2021/09/23	1.2	589.51	3	590.33	588.00	-1.8	27,724	-0.01%
2021/09/22	25.4	586.06	17	586.00	586.00	8.4	27,840	0.03%
2021/09/17	14.4	601.53	0.2	608.00	600.00	14.3	27,413	0.05%
2021/09/16	11.8	601.89	0.1	601.00	600.00	11.7	27,048	0.04%
2021/09/15	5.5	608.64	1	608.00	607.00	4.5	26,949	0.02%
2021/09/14	6.2	613.02	2	616.00	613.00	4.2	27,131	0.02%
2021/09/13	9.3	615.77	0.4	614.77	615.00	8.9	27,354	0.03%
2021/09/10	0	620.00	6.4	620.80	622.00	-6.3	27,838	-0.02%
2021/09/09	4.2	614.75	0.4	615.64	619.00	3.7	28,111	0.01%
2021/09/08	4.3	617.42	14.7	617.43	619.00	-10.5	28,180	-0.04%
2021/09/07	12.1	626.23	20.4	624.98	623.00	-8.2	27,980	-0.03%
2021/09/06	14.8	630.00	31.1	630.59	631.00	-16.3	27,971	-0.06%
2021/09/03	14.6	614.30	48.2	617.63	620.00	-33.6	27,449	-0.12%
2021/09/02	7	612.11	7.8	612.38	607.00	-0.8	27,066	0.00%
2021/09/01	1.1	609.09	10.8	612.52	613.00	-9.7	26,999	-0.04%
2021/08/31	5.3	605.94	16.4	610.71	614.00	-11.1	26,721	-0.04%
2021/08/30	0.1	599.52	24.7	601.87	605.00	-24.6	26,128	-0.09%
2021/08/27	2.3	596.88	10.3	597.78	599.00	-8.1	25,782	-0.03%
2021/08/26	2.3	594.28	46.3	598.65	594.00	-44	25,682	-0.17%
2021/08/25	0.3	577.00	33.2	580.33	585.00	-32.9	25,316	-0.13%
2021/08/24	1.3	573.66	5.9	573.69	572.00	-4.6	25,155	-0.02%
2021/08/23	6.1	567.16	7.1	567.75	566.00	-1.1	25,251	0.00%
2021/08/20	16.7	557.32	5	558.40	552.00	11.7	25,175	0.05%
2021/08/19	32	564.09	8.2	562.93	559.00	23.8	25,451	0.09%
2021/08/18	34	569.74	2	574.00	574.00	32	25,116	0.13%
2021/08/17	1.4	580.15	10	580.00	580.00	-8.6	24,938	-0.03%
2021/08/16	13.3	582.05	4.2	581.27	584.00	9.1	24,674	0.04%
2021/08/13	7.5	580.22	3	579.68	581.00	4.5	24,808	0.02%
2021/08/12	9.3	585.04	3.2	584.10	586.00	6.2	24,928	0.02%
2021/08/11	12.2	586.66	6	589.50	590.00	6.2	25,152	0.02%
2021/08/10	8	591.00	4.5	595.09	591.00	3.5	25,546	0.01%
2021/08/09	4.7	584.75	2.3	589.82	595.00	2.4	26,196	0.01%
2021/08/06	4.3	589.74	0	0.00	591.00	4.3	26,530	0.02%
2021/08/05	0	595.00	2.7	597.22	596.00	-2.7	27,414	-0.01%
2021/08/04	1.1	594.90	10.6	595.83	596.00	-9.5	29,354	-0.03%
2021/08/03	0.3	592.90	12.4	592.96	594.00	-12.1	30,002	-0.04%
2021/08/02	0.3	582.96	22.5	588.91	590.00	-22.3	29,962	-0.07%
2021/07/30	1.2	580.19	7	580.72	580.00	-5.9	30,038	-0.02%
2021/07/29	2.8	579.68	6.1	580.02	583.00	-3.3	30,233	-0.01%
2021/07/28	21.2	574.86	4	576.75	579.00	17.1	30,333	0.06%
2021/07/27	19.5	580.98	1.4	581.44	580.00	18.1	30,401	0.06%
2021/07/26	7.8	581.37	0	582.00	580.00	7.8	30,799	0.03%
2021/07/23	31.4	585.09	2	585.50	585.00	29.4	30,969	0.09%
2021/07/22	1.1	593.67	37.1	592.32	591.00	-36	31,114	-0.12%
2021/07/21	8.7	583.76	1.1	584.87	585.00	7.5	31,118	0.02%
2021/07/20	10.3	581.27	1.2	582.04	581.00	9.2	31,202	0.03%
2021/07/19	52	581.15	3.1	581.99	582.00	48.9	31,407	0.16%
2021/07/16	58	591.07	11	590.55	589.00	46.9	31,294	0.15%
2021/07/15	12.4	611.55	21.8	612.57	614.00	-9.3	30,968	-0.03%
2021/07/14	10.7	612.62	26.2	611.66	613.00	-15.5	31,179	-0.05%
2021/07/13	17.3	604.50	29.6	605.07	607.00	-12.3	30,943	-0.04%
2021/07/12	2	594.49	11.8	594.22	593.00	-9.8	30,876	-0.03%
2021/07/09	20.7	582.05	2.1	582.52	584.00	18.6	30,911	0.06%
2021/07/08	3.5	589.69	2.1	590.00	588.00	1.5	30,928	0.00%
2021/07/07	1.1	590.99	5	594.00	594.00	-3.9	31,008	-0.01%
2021/07/06	2.1	591.00	2.2	593.70	592.00	-0.1	31,101	0.00%
2021/07/05	2.1	593.98	5	593.19	591.00	-3	31,340	-0.01%
2021/07/02	6.2	588.03	4.1	588.78	588.00	2.1	31,258	0.01%
2021/07/01	3.4	594.27	4.4	593.84	593.00	-1	31,362	0.00%
2021/06/30	8.5	596.99	2	598.94	595.00	6.5	31,667	0.02%
2021/06/29	1.5	593.66	6.5	594.91	595.00	-5	31,970	-0.02%
2021/06/28	2.4	587.14	2	588.00	590.00	0.4	32,137	0.00%
2021/06/25	1.4	592.71	8.1	594.11	591.00	-6.7	32,438	-0.02%
2021/06/24	7	592.85	1	590.00	590.00	6	32,754	0.02%
2021/06/23	2	594.47	19.6	592.14	595.00	-17.6	33,092	-0.05%
2021/06/22	5.1	582.92	3.9	581.54	578.00	1.2	33,647	0.00%
2021/06/21	38.8	586.68	6.2	584.52	583.00	32.6	34,968	0.09%
2021/06/18	4.1	604.71	3.1	603.67	603.00	1.1	34,720	0.00%
2021/06/17	3.1	600.00	1.2	605.08	606.00	1.9	34,743	0.01%
2021/06/16	3.6	606.55	2.4	606.83	605.00	1.2	35,540	0.00%
2021/06/15	1.3	608.58	9.6	607.88	609.00	-8.3	35,598	-0.02%
2021/06/11	8.1	601.73	14.4	601.27	602.00	-6.3	35,823	-0.02%
2021/06/10	12	595.17	28.3	594.95	599.00	-16.2	36,035	-0.05%
2021/06/09	8	584.99	5	584.60	586.00	3	36,016	0.01%
2021/06/08	11.4	590.05	2.1	591.54	589.00	9.3	36,234	0.03%
2021/06/07	3.4	590.34	2	592.00	592.00	1.4	36,918	0.00%
2021/06/04	8.1	591.76	1.2	592.35	595.00	6.8	37,301	0.02%
2021/06/03	3.5	598.13	4.6	598.57	596.00	-1.1	38,183	0.00%
2021/06/02	13	595.23	0.2	595.92	595.00	12.8	38,551	0.03%
2021/06/01	6	595.67	4.7	596.79	598.00	1.3	39,517	0.00%
2021/05/31	11	595.91	21.3	594.91	597.00	-10.3	40,346	-0.03%
2021/05/28	3.1	587.67	12	588.86	590.00	-9	40,639	-0.02%
2021/05/27	14.5	577.83	20.2	576.60	582.00	-5.7	41,053	-0.01%
2021/05/26	11.1	585.71	17.2	583.82	585.00	-6.1	41,879	-0.01%
2021/05/25	3.2	576.03	20.8	578.53	583.00	-17.6	42,287	-0.04%
2021/05/24	5.1	568.63	1.1	568.09	568.00	4	42,837	0.01%
2021/05/21	0.1	571.60	4.2	573.50	573.00	-4.1	43,410	-0.01%
2021/05/20	9.1	562.78	7	566.86	567.00	2.1	43,561	0.00%
2021/05/19	2.5	568.05	4.1	567.56	567.00	-1.6	43,903	0.00%
2021/05/18	19.5	564.30	23.9	566.99	572.00	-4.4	44,304	-0.01%
2021/05/17	61.8	553.07	65.5	547.30	549.00	-3.8	45,369	-0.01%
2021/05/14	15.9	556.22	49.1	557.18	557.00	-33.1	45,319	-0.07%
2021/05/13	35.2	551.64	27.5	552.77	547.00	7.7	45,467	0.02%
2021/05/12	51	547.98	64.9	555.90	560.00	-13.9	45,166	-0.03%
2021/05/11	58.7	573.85	53	571.62	571.00	5.7	44,280	0.01%
2021/05/10	10.4	590.36	2	590.50	589.00	8.4	44,416	0.02%
2021/05/07	3.1	597.71	15.9	596.73	599.00	-12.8	45,584	-0.03%
2021/05/06	5.6	585.94	4	584.50	587.00	1.6	46,722	0.00%
2021/05/05	11.3	587.08	4.1	587.03	585.00	7.2	47,208	0.02%
2021/05/04	17.6	587.19	6.2	590.32	591.00	11.4	48,387	0.02%
2021/05/03	40.3	591.17	13.3	590.18	588.00	27	49,264	0.05%
2021/04/29	8.4	601.15	8.2	606.23	600.00	0.2	50,651	0.00%
2021/04/28	8.3	603.14	5	602.60	602.00	3.3	51,603	0.01%
2021/04/27	7.2	608.55	5.1	608.75	610.00	2.1	52,569	0.00%
2021/04/26	8.3	605.92	22.9	607.49	610.00	-14.6	52,974	-0.03%
2021/04/23	6.3	596.55	15.5	598.55	602.00	-9.2	53,221	-0.02%
2021/04/22	7.1	593.11	3.4	591.96	591.00	3.8	54,289	0.01%
2021/04/21	25.3	594.84	5	595.20	592.00	20.3	54,977	0.04%
2021/04/20	13	598.06	4.1	598.52	602.00	9	55,381	0.02%
2021/04/19	7.6	602.90	9.1	602.90	603.00	-1.5	55,639	0.00%
2021/04/16	35.2	606.47	6.2	608.94	610.00	29	56,050	0.05%
2021/04/15	5.5	611.98	8.9	616.16	619.00	-3.4	56,233	-0.01%
2021/04/14	3.8	604.94	7.4	606.99	612.00	-3.6	56,528	-0.01%
2021/04/13	7.1	607.62	3.1	607.62	605.00	4	56,911	0.01%
2021/04/12	7.7	605.67	4	605.01	605.00	3.7	57,051	0.01%
2021/04/09	10.3	612.24	2.5	609.28	610.00	7.8	57,321	0.01%
2021/04/08	3.3	606.63	8.7	609.13	613.00	-5.4	57,365	-0.01%
2021/04/07	4.1	608.78	7.4	609.59	610.00	-3.2	57,737	-0.01%
2021/04/06	3.1	613.59	13.6	611.75	610.00	-10.6	57,660	-0.02%
2021/04/01	2.1	597.10	25.8	597.93	602.00	-23.7	57,368	-0.04%
2021/03/31	19	591.12	5.1	591.22	587.00	13.9	56,856	0.02%
2021/03/30	8.6	595.65	7.7	594.82	597.00	0.9	56,461	0.00%
2021/03/29	3.2	599.63	10.3	599.36	599.00	-7.1	56,211	-0.01%
2021/03/26	1.7	589.88	18.1	588.35	590.00	-16.5	55,953	-0.03%
2021/03/25	40	573.39	10.4	575.29	575.00	29.6	55,920	0.05%
2021/03/24	69.5	578.09	11.5	578.74	576.00	57.9	55,457	0.10%
2021/03/23	35	598.48	8.5	597.25	594.00	26.5	54,309	0.05%
2021/03/22	21.9	590.24	4	593.00	593.00	17.9	54,686	0.03%
2021/03/19	38.2	592.57	5.1	593.82	591.00	33.1	54,782	0.06%
2021/03/18	6.2	604.55	4	605.00	602.00	2.2	54,107	0.00%
2021/03/17	38.8	605.79	3.1	604.48	604.00	35.7	54,378	0.07%
2021/03/16	7.3	610.25	1.5	611.79	613.00	5.8	54,428	0.01%
2021/03/15	6.9	610.13	3.2	613.20	611.00	3.8	54,533	0.01%
2021/03/12	4.9	613.26	6.2	614.55	614.00	-1.3	54,756	0.00%
2021/03/11	6.5	604.94	16.8	608.65	609.00	-10.3	54,940	-0.02%
2021/03/10	13.3	596.92	9.1	596.57	597.00	4.1	54,886	0.01%
2021/03/09	24.4	590.26	32	588.91	595.00	-7.6	54,812	-0.01%
2021/03/08	17.8	602.28	13.4	601.93	598.00	4.4	54,509	0.01%
2021/03/05	36	594.59	13.6	598.94	601.00	22.4	54,407	0.04%
2021/03/04	43.7	605.24	7.9	604.09	601.00	35.8	55,072	0.07%
2021/03/03	8.8	612.21	4	613.50	622.00	4.8	54,495	0.01%
2021/03/02	8.5	614.53	9.1	618.43	609.00	-0.6	54,173	0.00%
2021/02/26	70.5	612.20	4.8	614.50	606.00	65.7	53,964	0.12%
2021/02/25	5.5	631.69	13.1	633.93	635.00	-7.6	52,692	-0.01%
2021/02/24	39.4	630.05	15.9	628.22	625.00	23.5	52,607	0.04%
2021/02/23	23.3	638.85	14.2	639.76	641.00	9.1	52,044	0.02%
2021/02/22	11.8	656.01	7.2	655.41	650.00	4.7	51,947	0.01%
2021/02/19	23.3	651.61	8.3	652.75	652.00	15	52,176	0.03%
2021/02/18	7.4	659.58	6.5	660.86	660.00	0.9	52,545	0.00%
2021/02/17	9	663.59	30.3	663.92	663.00	-21.4	53,026	-0.04%
2021/02/05	7.9	636.38	20.5	634.72	632.00	-12.6	51,751	-0.02%
2021/02/04	11.2	625.78	6	626.33	627.00	5.2	51,532	0.01%
2021/02/03	22.2	635.54	11.1	637.19	630.00	11.1	51,372	0.02%
2021/02/02	39.4	632.60	30.9	630.69	632.00	8.6	51,141	0.02%
2021/02/01	36.8	602.07	17.2	601.27	611.00	19.5	50,489	0.04%
2021/01/29	30.2	604.67	14.5	599.38	591.00	15.7	49,869	0.03%
2021/01/28	42	601.38	46.2	602.13	601.00	-4.2	48,943	-0.01%
2021/01/27	23.7	616.63	24.1	618.04	615.00	-0.3	47,962	0.00%
2021/01/26	61.4	626.48	60.1	619.74	617.00	1.3	47,470	0.00%
2021/01/25	47	633.37	37	633.64	633.00	10	46,362	0.02%
2021/01/22	91.8	655.52	21.2	655.16	649.00	70.6	45,606	0.15%
2021/01/21	28.4	661.99	27.3	669.85	673.00	1.1	44,212	0.00%
2021/01/20	20.9	640.80	32.5	641.36	647.00	-11.6	43,140	-0.03%
2021/01/19	9	618.79	15.1	624.42	627.00	-6.1	42,109	-0.01%
2021/01/18	8.7	602.44	14.3	601.50	607.00	-5.6	41,518	-0.01%
2021/01/15	21.6	614.27	17.6	613.09	601.00	4.1	41,069	0.01%
2021/01/14	32.7	592.81	12.1	593.51	592.00	20.7	39,930	0.05%
2021/01/13	10.4	597.79	11.3	600.79	605.00	-0.8	39,145	0.00%
2021/01/12	24.2	588.85	10.3	588.77	591.00	14	38,521	0.04%
2021/01/11	20.4	577.24	9.3	579.58	584.00	11.2	38,259	0.03%
2021/01/08	8.6	575.48	7.1	576.75	580.00	1.5	38,224	0.00%
2021/01/07	4.3	564.50	11.9	562.17	565.00	-7.6	38,028	-0.02%
2021/01/06	10.2	549.07	7.4	552.43	549.00	2.8	37,855	0.01%
2021/01/05	1	538.08	6.5	539.67	542.00	-5.4	37,732	-0.01%
2021/01/04	1.1	530.03	12.6	536.79	536.00	-11.5	38,236	-0.03%
2020/12/31	4.1	526.98	9.8	528.40	530.00	-5.7	38,602	-0.01%
2020/12/30	2	515.50	70.2	521.32	525.00	-68.2	38,818	-0.18%
2020/12/29	5.2	514.77	7.1	513.45	515.00	-1.9	38,642	0.00%
2020/12/28	0	513.50	3.1	514.35	515.00	-3.1	38,859	-0.01%
2020/12/25	4.7	512.95	0	0.00	511.00	4.7	38,996	0.01%
2020/12/24	0.2	510.97	3.1	510.39	510.00	-2.9	39,326	-0.01%
2020/12/23	25.1	507.69	8.2	509.63	509.00	16.9	39,646	0.04%
2020/12/22	50.2	512.73	0	0.00	509.00	50.2	39,989	0.13%
2020/12/21	4.1	512.48	7.1	513.95	516.00	-3	40,943	-0.01%
2020/12/18	5.6	508.56	10.3	509.31	510.00	-4.7	41,123	-0.01%
2020/12/17	9.5	510.07	18	513.56	508.00	-8.5	41,059	-0.02%
2020/12/16	11.1	513.01	18	513.33	512.00	-6.9	41,077	-0.02%
2020/12/15	15.7	505.74	18	508.33	504.00	-2.3	41,083	-0.01%
2020/12/14	50.4	509.42	0	0.00	508.00	50.4	41,120	0.12%
2020/12/11	47.5	512.39	14	509.65	516.00	33.5	41,686	0.08%
2020/12/10	18.9	511.79	12	512.84	512.00	6.9	41,575	0.02%
2020/12/09	8.5	521.48	3.6	521.87	520.00	4.9	41,518	0.01%
2020/12/08	5.2	518.01	10.2	520.02	524.00	-5	41,368	-0.01%
2020/12/07	2.2	510.09	17.3	508.75	514.00	-15.1	41,273	-0.04%
2020/12/04	9.3	502.51	42.4	502.85	503.00	-33.1	41,210	-0.08%
2020/12/03	15.4	498.96	5.1	497.90	497.00	10.3	40,753	0.03%
2020/12/02	11.2	496.53	16.2	496.92	499.00	-5	40,690	-0.01%
2020/12/01	24.1	488.17	23.3	487.55	490.00	0.9	40,613	0.00%
2020/11/30	66.8	485.43	2	486.25	480.50	64.8	40,578	0.16%
2020/11/27	9.4	488.70	0.3	490.45	489.00	9.1	39,162	0.02%
2020/11/26	2.3	489.35	2.3	490.18	489.00	0	39,236	0.00%
2020/11/25	21.7	489.67	1.1	493.53	487.00	20.6	40,109	0.05%
2020/11/24	16.6	494.50	1	494.00	492.00	15.6	40,365	0.04%
2020/11/23	9.4	494.44	11.3	495.96	496.50	-1.9	40,657	0.00%
2020/11/20	15	488.29	2	487.28	488.00	12.9	40,675	0.03%
2020/11/19	12.6	492.17	3	491.33	490.00	9.6	40,736	0.02%
2020/11/18	11.9	492.74	24.4	490.34	497.00	-12.5	40,806	-0.03%
2020/11/17	17.4	494.40	13.1	496.96	485.50	4.3	40,662	0.01%
2020/11/16	14.8	478.22	65.5	476.14	484.00	-50.7	40,705	-0.12%
2020/11/13	1	460.50	9.1	459.78	462.00	-8	39,864	-0.02%
2020/11/12	4.1	460.56	31.3	462.06	458.00	-27.2	40,040	-0.07%
2020/11/11	2.1	455.05	35.5	455.66	457.00	-33.5	39,939	-0.08%
2020/11/10	11	451.49	2.2	452.14	451.00	8.8	39,717	0.02%
2020/11/09	2.1	457.00	25.2	458.21	458.50	-23.1	39,875	-0.06%
2020/11/06	2.5	453.27	47.5	453.17	452.50	-45.1	40,088	-0.11%
2020/11/05	4.1	448.57	8	449.69	451.00	-3.9	40,159	-0.01%
2020/11/04	38.3	445.96	26.2	448.68	450.00	12.1	40,178	0.03%
2020/11/03	21.1	440.74	11	439.77	441.00	10.1	40,162	0.03%
2020/11/02	24.1	431.31	15.2	431.35	435.50	8.9	40,339	0.02%
2020/10/30	23.8	433.45	11	433.27	432.00	12.8	40,567	0.03%
2020/10/29	61.3	437.17	4	437.75	437.00	57.3	40,460	0.14%
2020/10/28	15.8	444.74	2	444.00	444.00	13.8	41,043	0.03%
2020/10/27	9.4	446.21	1	447.00	447.00	8.4	41,462	0.02%
2020/10/26	4.2	450.95	1	450.50	450.00	3.2	42,280	0.01%
2020/10/23	3	454.33	1	452.00	452.00	2	43,453	0.00%
2020/10/22	8	451.50	4.1	451.49	455.00	3.9	45,906	0.01%
2020/10/21	4	452.88	6.1	454.74	453.00	-2.1	47,165	0.00%
2020/10/20	5.1	453.51	2.1	454.00	451.00	3	48,141	0.01%
2020/10/19	8.1	454.61	5.1	455.75	457.50	3	48,474	0.01%
2020/10/16	19.1	450.08	3	453.67	449.00	16.1	48,628	0.03%
2020/10/15	14	453.36	22.1	454.04	453.00	-8.1	48,917	-0.02%
2020/10/14	6.1	458.43	5	459.50	459.00	1.1	48,833	0.00%
2020/10/13	4	460.75	25.1	460.52	462.00	-21.1	49,248	-0.04%
2020/10/12	10	459.20	38.1	459.62	460.00	-28.1	49,622	-0.06%
2020/10/08	3	452.83	44.8	451.64	453.00	-41.8	49,767	-0.08%
2020/10/07	3.2	441.00	18.3	442.33	443.00	-15.1	49,781	-0.03%
2020/10/06	1.1	440.91	10	439.65	439.50	-8.9	49,865	-0.02%
2020/10/05	0.1	434.00	5	437.40	432.50	-4.9	50,282	-0.01%
2020/09/30	5.1	433.51	7	432.64	433.00	-1.9	50,324	0.00%
2020/09/29	8	432.56	1.1	433.79	431.00	6.9	50,380	0.01%
2020/09/28	4.1	426.71	15	428.17	431.50	-11	50,826	-0.02%
2020/09/25	8.1	425.64	22	424.36	424.00	-13.9	51,210	-0.03%
2020/09/24	96.6	424.79	44	423.73	423.00	52.6	51,452	0.10%
2020/09/23	22.1	434.10	4.1	433.32	433.50	18	50,700	0.04%
2020/09/22	15.3	437.82	6	437.83	437.00	9.3	50,432	0.02%
2020/09/21	15.1	442.43	1	446.00	440.00	14.1	50,647	0.03%
2020/09/18	14.3	445.21	2	445.00	444.00	12.3	50,933	0.02%
2020/09/17	22.1	450.02	3	447.83	448.50	19.1	50,962	0.04%
2020/09/16	5	459.00	35	458.10	458.00	-30	50,951	-0.06%
2020/09/15	1.5	443.17	31	444.76	445.00	-29.5	50,504	-0.06%
2020/09/14	3	438.17	18	440.08	441.00	-15	50,656	-0.03%
2020/09/11	15	433.97	5	435.30	436.50	10	50,490	0.02%
2020/09/10	0.1	436.00	8.1	432.30	435.00	-8.1	50,494	-0.02%
2020/09/09	13.2	425.12	2	427.00	427.00	11.2	50,519	0.02%
2020/09/08	1.1	430.18	5	431.70	431.00	-3.9	50,694	-0.01%
2020/09/07	10.1	427.15	0	0.00	426.00	10.1	51,064	0.02%
2020/09/04	25.2	429.79	2	430.00	429.00	23.2	51,367	0.05%
2020/09/03	2	436.00	10	438.80	436.00	-8	51,266	-0.02%
2020/09/02	6	434.17	1	439.50	433.00	5	51,290	0.01%
2020/09/01	11	428.91	9	432.00	435.00	2	51,547	0.00%
2020/08/31	9	431.16	3	437.67	426.50	6	51,639	0.01%
2020/08/28	68.1	436.49	5.3	435.71	435.00	62.8	51,059	0.12%
2020/08/27	31	449.61	12.1	449.31	444.00	18.9	51,199	0.04%
2020/08/26	23	440.22	19.1	439.70	442.00	3.9	50,729	0.01%
2020/08/25	10	433.50	7	434.86	434.50	3	50,673	0.01%
2020/08/24	10	429.65	18	430.03	428.00	-8	51,403	-0.02%
2020/08/21	15	422.70	16	423.44	424.50	-1	51,070	0.00%
2020/08/20	58	417.58	18	416.44	415.00	40	50,767	0.08%
2020/08/19	6.1	429.08	2	430.50	427.50	4.1	50,082	0.01%
2020/08/18	12	436.21	6	435.17	433.00	6	50,005	0.01%
2020/08/17	3	429.02	7	433.14	435.00	-4	49,980	-0.01%
2020/08/14	5	426.71	4	427.00	427.00	1	49,928	0.00%
2020/08/13	6	427.00	29.2	427.39	429.00	-23.2	50,082	-0.05%
2020/08/12	26.1	420.83	5.1	419.06	419.00	21	50,197	0.04%
2020/08/11	11	430.95	1	432.50	429.00	10	50,744	0.02%
2020/08/10	3	435.17	29.3	434.03	435.50	-26.3	50,878	-0.05%
2020/08/07	10	430.90	11.1	430.07	433.00	-1.1	50,848	0.00%
2020/08/06	8	434.31	9.1	434.35	435.00	-1.1	50,674	0.00%
2020/08/05	23	428.28	29	429.41	429.00	-6	50,858	-0.01%
2020/08/04	9	421.67	36.1	422.42	425.50	-27.1	50,551	-0.05%
2020/08/03	32	419.36	22	415.95	416.00	10	50,403	0.02%
2020/07/31	17	427.50	8	427.88	425.50	9	49,593	0.02%
2020/07/30	14	433.36	17.2	434.68	434.00	-3.2	49,333	-0.01%
2020/07/29	23.7	425.18	18	423.25	422.00	5.7	48,572	0.01%
2020/07/28	56.4	444.96	46.2	445.30	435.00	10.2	48,340	0.02%
2020/07/27	18	421.81	30.3	422.22	424.50	-12.3	46,492	-0.03%
2020/07/24	15	388.13	21	390.23	386.00	-6	45,576	-0.01%
2020/07/23	7	380.71	1	379.00	381.50	6	44,756	0.01%
2020/07/22	21	383.00	8.1	382.78	384.00	12.9	44,645	0.03%
2020/07/21	8	381.69	66	381.30	383.00	-58	44,350	-0.13%
2020/07/20	1	366.00	6.5	366.08	366.00	-5.5	43,940	-0.01%
2020/07/17	19.1	365.41	28.4	364.68	367.00	-9.3	43,931	-0.02%
2020/07/16	16.1	356.98	18.8	356.41	357.50	-2.7	43,861	-0.01%
2020/07/15	11.1	367.01	26	366.19	363.00	-14.9	43,415	-0.03%
2020/07/14	4.2	357.21	24	360.38	363.50	-19.8	44,130	-0.04%
2020/07/13	4	352.25	18	352.47	354.50	-14	43,900	-0.03%
2020/07/10	3	347.67	15	349.60	348.50	-12	44,021	-0.03%
2020/07/09	5	344.70	25.1	345.56	345.00	-20.1	43,822	-0.05%
2020/07/08	3.2	341.31	7	341.36	341.00	-3.8	43,601	-0.01%
2020/07/07	5	341.30	17.2	341.38	338.50	-12.2	43,544	-0.03%
2020/07/06	3	333.50	28	334.86	338.00	-25	43,022	-0.06%
2020/07/03	3	328.50	40.1	328.76	329.50	-37.1	42,699	-0.09%
2020/07/02	4.1	321.01	15	319.83	322.00	-10.9	42,624	-0.03%
2020/07/01	13	316.85	11	317.14	317.50	2	42,988	0.00%
2020/06/30	11	312.23	4	312.63	313.00	7	43,237	0.02%
2020/06/29	17.2	312.17	1	311.00	312.00	16.2	43,234	0.04%
2020/06/24	9	317.39	14	319.43	317.50	-5	43,110	-0.01%
2020/06/23	10	313.80	2	314.75	315.00	8	43,353	0.02%
2020/06/22	4	314.50	0	0.00	312.00	4	43,544	0.01%
2020/06/19	2	312.25	0	0.00	314.50	2	44,245	0.00%
2020/06/18	3	314.00	1	313.50	314.50	2	44,808	0.00%
2020/06/17	12.6	314.91	2	314.50	315.00	10.6	45,596	0.02%
2020/06/16	9	315.67	15	315.93	315.00	-6	47,647	-0.01%
2020/06/15	31	311.37	8.3	314.39	309.50	22.7	49,714	0.05%
2020/06/12	8.3	315.05	11.2	316.19	316.00	-2.9	50,819	-0.01%
2020/06/11	3	319.67	46.1	323.59	320.50	-43.1	52,072	-0.08%
2020/06/10	3	321.33	22.3	321.45	322.50	-19.3	52,966	-0.04%
2020/06/09	9	316.83	60.7	316.26	319.00	-51.7	54,797	-0.09%
2020/06/08	4	317.38	25.1	317.66	318.00	-21.1	56,080	-0.04%
2020/06/05	0	0.00	22.1	309.41	311.50	-22.1	56,277	-0.04%
2020/06/04	9.2	304.97	146	305.46	306.00	-136.8	56,760	-0.24%	大賣/鉅額交易
2020/06/03	2	299.00	29	299.60	301.00	-27	57,448	-0.05%
2020/06/02	0.2	297.00	1	296.00	296.50	-0.8	57,219	0.00%
2020/06/01	20	296.50	16	295.75	295.50	4	57,437	0.01%
2020/05/29	19	290.82	1	291.50	292.00	18	57,556	0.03%
2020/05/28	4	297.25	6	297.00	294.00	-2	57,055	0.00%
2020/05/27	2	296.50	1	296.50	296.50	1	57,910	0.00%
2020/05/26	1	294.00	13	296.38	295.50	-12	58,540	-0.02%
2020/05/25	3.3	290.58	0	0.00	292.00	3.3	58,984	0.01%
2020/05/22	37.3	291.61	1	293.00	292.00	36.3	59,140	0.06%
2020/05/21	5	296.70	54	297.44	297.50	-49	59,165	-0.08%
2020/05/20	1	293.01	22	293.02	294.00	-21	59,029	-0.04%
2020/05/19	4.1	293.00	15	292.40	291.50	-10.9	58,934	-0.02%
2020/05/18	74.1	291.20	5	291.10	290.00	69.1	58,727	0.12%
2020/05/15	8	297.32	29	297.55	298.00	-21	58,342	-0.04%
2020/05/14	31.3	293.72	4	293.50	293.00	27.3	57,899	0.05%
2020/05/13	9	294.00	2	295.50	297.00	7	57,612	0.01%
2020/05/12	33.1	296.52	7	297.14	295.00	26.1	57,555	0.05%
2020/05/11	3.1	300.20	8	300.56	301.00	-5	57,315	-0.01%
2020/05/08	10.1	298.10	3	298.83	297.50	7.1	57,295	0.01%
2020/05/07	6.2	296.18	11	297.82	297.50	-4.8	57,269	-0.01%
2020/05/06	19	294.05	5	295.20	296.00	14	57,288	0.02%
2020/05/05	9	295.94	14	297.18	295.50	-5	57,205	-0.01%
2020/05/04	86.3	295.45	2	295.50	295.00	84.3	57,424	0.15%
2020/04/30	5	303.60	74	304.00	304.50	-69	57,096	-0.12%
2020/04/29	7.1	299.86	22	299.50	299.00	-14.9	57,168	-0.03%
2020/04/28	47	295.76	25	296.46	296.50	22	57,474	0.04%
2020/04/27	11	297.32	26	297.98	298.00	-15	58,939	-0.03%
2020/04/24	18.1	295.31	10	294.70	294.00	8.1	58,841	0.01%
2020/04/23	60	296.68	19	296.39	295.50	41	59,274	0.07%
2020/04/22	23	292.04	11	293.59	294.00	12	59,536	0.02%
2020/04/21	54	297.30	10	295.50	295.00	44	59,623	0.07%
2020/04/20	13.2	304.58	28	305.27	304.00	-14.8	59,103	-0.03%
2020/04/17	22.1	304.08	53.1	304.68	306.50	-31	58,925	-0.05%
2020/04/16	6	286.92	5.2	286.52	286.50	0.8	57,438	0.00%
2020/04/15	7.1	287.31	7	287.50	287.50	0.1	57,166	0.00%
2020/04/14	4	283.50	34.1	284.83	285.00	-30.1	56,872	-0.05%
2020/04/13	5.1	278.73	1	279.00	278.50	4.1	56,906	0.01%
2020/04/10	19	280.05	1.1	279.73	279.50	17.9	57,291	0.03%
2020/04/09	3.1	284.82	14	284.68	283.00	-10.9	57,534	-0.02%
2020/04/08	9.1	284.56	8.2	284.57	285.00	0.9	57,603	0.00%
2020/04/07	8	282.19	19.1	282.74	283.00	-11.1	57,355	-0.02%
2020/04/06	6	272.75	8	273.06	275.50	-2	56,901	0.00%
2020/04/01	8.2	273.65	7	274.50	271.50	1.2	56,240	0.00%
2020/03/31	5	272.40	18	273.14	274.00	-13	55,690	-0.02%
2020/03/30	19.5	265.87	17	264.97	267.50	2.5	55,081	0.00%
2020/03/27	25	279.28	3.1	278.09	273.00	21.9	54,487	0.04%
2020/03/26	16.1	277.89	25.1	277.68	280.00	-8.9	53,785	-0.02%
2020/03/25	16	277.91	26	278.67	277.00	-10	54,341	-0.02%
2020/03/24	5	270.90	67	269.63	267.50	-62	53,932	-0.11%
2020/03/23	79.4	257.44	40	258.59	255.00	39.4	53,228	0.07%
2020/03/20	69.1	263.84	68.2	264.45	270.00	0.9	52,635	0.00%
2020/03/19	105.1	247.77	36	246.93	248.00	69.1	50,567	0.14%	大買/
2020/03/18	73.2	265.83	22	261.77	260.00	51.2	48,859	0.10%
2020/03/17	45.2	269.56	44	268.38	268.00	1.2	47,783	0.00%
2020/03/16	100.4	283.32	19	283.92	276.50	81.4	46,285	0.18%
2020/03/13	100	281.99	29.1	281.36	290.00	71	44,900	0.16%
2020/03/12	38.1	294.20	23.1	292.81	294.00	15.1	42,791	0.04%
2020/03/11	37.2	306.51	21	308.00	302.00	16.2	41,198	0.04%
2020/03/10	70	302.46	10.3	302.96	307.00	59.7	40,739	0.15%
2020/03/09	45.2	307.44	11	307.59	305.50	34.2	39,966	0.09%
2020/03/06	44.1	316.47	5	318.50	315.00	39.1	38,915	0.10%
2020/03/05	5	324.10	12	324.29	323.00	-7	38,459	-0.02%
2020/03/04	4	320.00	6	320.92	320.50	-2	38,344	-0.01%
2020/03/03	4	317.13	11	317.91	317.50	-7	37,946	-0.02%
2020/03/02	29.3	310.53	13	311.04	311.00	16.3	37,427	0.04%
2020/02/27	14.1	317.22	66.1	316.99	316.00	-52	37,785	-0.14%
2020/02/26	34	317.65	14	318.93	318.50	20	37,092	0.05%
2020/02/25	4	320.50	5	321.50	322.00	-1	36,497	0.00%
2020/02/24	19.1	320.24	7	320.57	320.00	12.1	36,363	0.03%
2020/02/21	9	324.72	7	326.00	325.00	2	36,043	0.01%
2020/02/20	12	327.33	4	326.63	325.50	8	36,190	0.02%
2020/02/19	36.2	325.34	5	326.60	326.50	31.2	36,052	0.09%
2020/02/18	85.3	324.80	7	322.86	322.00	78.3	35,887	0.22%
2020/02/17	4.1	331.03	0	0.00	331.50	4.1	35,121	0.01%
2020/02/14	2	336.25	14	336.18	335.00	-12	35,159	-0.03%
2020/02/13	1	337.00	11	336.73	335.00	-10	35,169	-0.03%
2020/02/12	6	333.83	10	335.10	335.00	-4	35,375	-0.01%
2020/02/11	2.1	331.76	47	331.59	331.50	-44.9	35,176	-0.13%
2020/02/10	5	323.90	70	327.03	327.50	-65	35,189	-0.18%
2020/02/07	10	327.90	9	328.06	328.00	1	35,047	0.00%
2020/02/06	2	329.75	17	330.56	332.50	-15	35,103	-0.04%
2020/02/05	10	326.95	4.1	327.40	327.50	5.9	35,363	0.02%
2020/02/04	8.5	323.65	10	322.90	325.00	-1.5	35,255	0.00%
2020/02/03	32	314.81	16	312.91	315.00	16	35,073	0.05%
2020/01/31	44	321.49	4	321.63	320.00	40	34,623	0.12%
2020/01/30	111	320.90	15	321.27	316.50	96	34,194	0.28%	大買/
2020/01/20	36	333.49	6	333.00	333.00	30	32,441	0.09%
2020/01/17	50.7	333.57	2	333.00	333.00	48.7	32,276	0.15%
2020/01/16	25.1	333.69	2	334.50	334.50	23.1	31,895	0.07%
2020/01/15	24	339.77	3	340.50	340.00	21	31,453	0.07%
2020/01/14	4	345.38	57.1	345.16	346.00	-53.1	31,096	-0.17%
2020/01/13	2	339.75	16	340.44	341.50	-14	31,170	-0.04%
2020/01/10	0	0.00	9	338.33	339.50	-9	31,411	-0.03%
2020/01/09	1	335.50	8	336.13	337.50	-7	31,631	-0.02%
2020/01/08	3	327.67	99	327.84	329.50	-96	31,778	-0.30%
2020/01/07	36	330.32	19	329.82	329.50	17	31,785	0.05%
2020/01/06	33.1	332.99	0	0.00	332.00	33.1	31,715	0.10%
2020/01/03	3	336.50	23	339.74	339.50	-20	31,540	-0.06%
2020/01/02	3	336.00	16	337.41	339.00	-13	31,430	-0.04%
2019/12/31	33	331.71	1	332.50	331.00	32	31,193	0.10%
2019/12/30	6.1	336.11	3	338.33	334.50	3.1	31,399	0.01%
2019/12/27	3	336.83	14	337.64	338.00	-11	31,572	-0.03%
2019/12/26	5	333.30	3	332.67	333.00	2	31,782	0.01%
2019/12/25	2	332.50	3.2	332.10	333.00	-1.2	32,786	0.00%
2019/12/24	7.1	332.65	1	333.00	332.00	6.1	33,269	0.02%
2019/12/23	6.2	331.05	5.1	332.15	334.00	1.1	33,544	0.00%
2019/12/20	22	330.61	3	330.17	329.00	19	33,452	0.06%
2019/12/19	31	337.50	3	337.83	335.00	28	32,420	0.09%
2019/12/18	6	343.83	1	344.00	344.50	5	31,724	0.02%
2019/12/17	6.2	339.87	5	340.90	345.00	1.2	31,795	0.00%
2019/12/16	13	336.62	9.2	336.97	336.00	3.8	31,536	0.01%
2019/12/13	7	340.00	9	340.44	339.00	-2	31,772	-0.01%
2019/12/12	5.1	332.77	34.1	327.07	331.50	-29	31,264	-0.09%
2019/12/11	11	316.18	7	318.07	319.00	4	30,929	0.01%
2019/12/10	2	314.00	3	313.33	313.50	-1	30,843	0.00%
2019/12/09	2	315.00	3	316.00	316.00	-1	31,103	0.00%
2019/12/06	0	0.00	5.1	314.67	313.00	-5.1	31,204	-0.02%
2019/12/05	20	311.00	16.1	310.85	312.00	4	31,196	0.01%
2019/12/04	4	304.63	2	305.25	306.00	2	31,045	0.01%
2019/12/03	10	305.70	1	306.50	307.00	9	31,433	0.03%
2019/12/02	1	307.50	9	307.28	307.50	-8	31,397	-0.03%
2019/11/29	16	305.84	0	0.00	305.00	16	31,426	0.05%
2019/11/28	2	309.50	1	309.52	309.50	1	31,154	0.00%
2019/11/27	0	0.00	6	309.67	311.00	-6	31,422	-0.02%
2019/11/26	6	309.42	1	310.00	307.00	5	31,441	0.02%
2019/11/25	11.1	308.73	2	308.25	307.00	9.1	30,007	0.03%
2019/11/22	3	308.33	2	310.00	309.00	1	30,519	0.00%
2019/11/21	10.1	308.73	3	309.17	311.00	7.1	30,634	0.02%
2019/11/20	5	313.10	3	312.67	313.50	2	30,402	0.01%
2019/11/19	0	0.00	4	312.75	315.00	-4	30,394	-0.01%
2019/11/18	1	309.00	15	309.13	311.00	-14	30,206	-0.05%
2019/11/15	21	306.07	8	306.69	307.00	13	30,227	0.04%
2019/11/14	0	0.00	3	304.00	303.50	-3	30,148	-0.01%
2019/11/13	2	301.75	0.1	305.00	304.00	1.9	30,309	0.01%
2019/11/12	0	0.00	3	304.83	305.00	-3	30,466	-0.01%
2019/11/11	12	301.92	5	302.10	301.00	7	30,761	0.02%
2019/11/08	12	305.92	4	306.88	305.50	8	30,561	0.03%
2019/11/07	8	308.13	7	307.21	309.00	1	30,497	0.00%
2019/11/06	2	310.00	2.5	310.10	311.00	-0.5	30,521	0.00%
2019/11/05	4.1	308.79	6	309.17	310.50	-1.9	30,643	-0.01%
2019/11/04	8	304.00	25.3	304.21	307.00	-17.3	31,085	-0.06%
2019/11/01	8	297.25	1.2	299.50	299.00	6.8	31,197	0.02%
2019/10/31	6	300.25	1.1	300.92	298.50	4.9	31,595	0.02%
2019/10/30	2	296.75	3	299.17	299.50	-1	31,413	0.00%
2019/10/29	3.1	297.37	8	297.38	298.50	-4.9	31,401	-0.02%
2019/10/28	4	294.88	8	295.06	294.50	-4	31,168	-0.01%
2019/10/25	4.3	293.19	7	293.21	293.50	-2.7	31,126	-0.01%
2019/10/24	3	291.33	2	293.50	293.00	1	31,088	0.00%
2019/10/23	6	292.92	8.2	292.48	293.00	-2.2	31,111	-0.01%
2019/10/22	4	292.13	5	293.40	294.00	-1	31,029	0.00%
2019/10/21	13	289.38	10	289.95	290.00	3	31,083	0.01%
2019/10/18	8	292.31	2	293.00	293.00	6	31,031	0.02%
2019/10/17	7	292.93	6	293.00	293.50	1	31,275	0.00%
2019/10/16	2.5	295.90	5.1	295.23	296.50	-2.6	30,951	-0.01%
2019/10/15	4	293.88	9	293.61	293.50	-5	30,706	-0.02%
2019/10/14	1.1	290.00	5	291.10	290.00	-3.9	30,429	-0.01%
2019/10/09	14	283.07	1	282.00	282.00	13	30,147	0.04%
2019/10/08	5	284.40	8.3	284.25	286.50	-3.3	29,959	-0.01%
2019/10/07	1	278.00	2	278.50	278.00	-1	29,891	0.00%
2019/10/04	1.1	278.36	2	279.00	276.50	-0.9	29,996	0.00%
2019/10/03	14	275.36	2	276.00	276.50	12	29,684	0.04%
2019/10/02	6	279.75	2	279.75	279.50	4	29,616	0.01%
2019/10/01	4	275.50	13	277.19	280.00	-9	29,510	-0.03%
2019/09/27	0	0.00	14	271.82	272.00	-14	28,606	-0.05%
2019/09/26	4	267.00	6	268.33	268.00	-2	28,410	-0.01%
2019/09/25	3	263.33	2	265.25	266.00	1	28,314	0.00%
2019/09/23	1	263.50	1	264.00	264.00	0	29,096	0.00%
2019/09/20	3	265.17	1	265.00	264.00	2	29,578	0.01%
2019/09/19	5	265.10	0	0.00	265.00	5	29,307	0.02%
2019/09/18	1	267.00	43	268.45	267.00	-42	29,362	-0.14%
2019/09/17	1	265.00	9	265.78	265.00	-8	29,290	-0.03%
2019/09/16	1	262.00	9	264.56	265.50	-8	29,849	-0.03%
2019/09/12	2	262.50	0	0.00	262.50	2	29,936	0.01%
2019/09/11	3.2	262.22	1	261.00	263.00	2.2	30,339	0.01%
2019/09/10	37	261.99	14	262.32	261.50	23	30,212	0.08%
2019/09/09	5.1	264.01	5	264.70	265.00	0.1	30,573	0.00%
2019/09/06	20	263.43	8	264.19	263.50	12	30,818	0.04%
2019/09/05	16	262.88	14	262.29	263.00	2	30,945	0.01%
2019/09/04	2.2	255.23	6	256.25	257.50	-3.8	30,627	-0.01%
2019/09/03	7	254.57	0	0.00	254.00	7	30,784	0.02%
2019/09/02	3	256.83	1	257.50	257.50	2	30,944	0.01%
2019/08/30	4	257.00	11	257.36	259.00	-7	31,277	-0.02%
2019/08/29	2	253.25	3	253.33	254.00	-1	31,177	0.00%
2019/08/28	1	252.00	6	251.83	252.00	-5	31,257	-0.02%
2019/08/27	7	249.21	1	249.50	250.00	6	31,523	0.02%
2019/08/26	11	249.27	1	250.00	248.50	10	31,453	0.03%
2019/08/23	2	253.75	0	0.00	254.00	2	31,400	0.01%
2019/08/22	1.1	256.43	2	256.25	254.00	-1	31,606	0.00%
2019/08/21	0	0.00	2	254.50	254.50	-2	32,828	-0.01%
2019/08/20	0	0.00	6	254.00	254.50	-6	33,082	-0.02%
2019/08/19	0	0.00	6	252.58	252.00	-6	33,349	-0.02%
2019/08/16	5	249.00	6	250.67	250.00	-1	33,926	0.00%
2019/08/15	10	247.20	1	246.50	248.00	9	34,080	0.03%
2019/08/14	5	252.40	19	252.55	249.50	-14	34,953	-0.04%
2019/08/13	9	247.17	50	248.60	246.50	-41	35,018	-0.12%
2019/08/12	4	251.13	0	0.00	251.00	4	35,277	0.01%
2019/08/08	4	250.13	3	252.67	253.50	1	35,408	0.00%
2019/08/07	8	248.38	1	248.50	248.00	7	35,527	0.02%
2019/08/06	19	245.76	25	246.62	248.50	-6	35,787	-0.02%
2019/08/05	14	248.14	2	246.50	246.50	12	35,281	0.03%
2019/08/02	17	251.15	6	251.00	251.50	11	34,733	0.03%
2019/08/01	10	256.30	1	256.00	256.50	9	34,392	0.03%
2019/07/31	7	258.00	0	0.00	259.50	7	34,318	0.02%
2019/07/30	5	260.00	0	0.00	260.00	5	34,219	0.01%
2019/07/29	1	261.50	3	261.00	261.00	-2	34,388	-0.01%
2019/07/26	3	261.17	7	262.07	261.00	-4	34,594	-0.01%
2019/07/25	0.3	264.00	1	264.50	265.00	-0.7	34,705	0.00%
2019/07/24	1	264.00	2	265.00	265.00	-1	34,761	0.00%
2019/07/23	1	264.00	7	263.79	264.00	-6	34,884	-0.02%
2019/07/22	6	263.75	13	263.50	264.00	-7	35,188	-0.02%
2019/07/19	5	259.80	24	260.21	259.00	-19	35,203	-0.05%
2019/07/18	2	253.50	2	254.00	254.00	0	34,649	0.00%
2019/07/17	11	252.36	0.2	253.00	252.00	10.8	34,724	0.03%
2019/07/16	0.2	256.00	4.1	256.00	256.00	-3.9	34,713	-0.01%
2019/07/15	1	251.00	9	253.22	254.50	-8	35,101	-0.02%
2019/07/12	11	250.09	6	250.83	250.50	5	35,239	0.01%
2019/07/11	1	248.50	19	249.89	250.00	-18	35,478	-0.05%
2019/07/10	1	246.02	10	246.05	247.00	-9	35,287	-0.03%
2019/07/09	1.1	241.55	1	241.00	242.00	0.1	35,176	0.00%
2019/07/08	7	241.07	3	242.17	242.50	4	35,128	0.01%
2019/07/05	14	242.00	0	0.00	243.00	14	35,080	0.04%
2019/07/04	2	242.75	2	243.50	244.00	0	35,130	0.00%
2019/07/03	17.1	243.41	1	243.00	242.50	16	35,211	0.05%
2019/07/02	2	248.50	1	249.00	249.00	1	35,473	0.00%
2019/07/01	4	246.50	44	247.67	248.50	-40	35,486	-0.11%
2019/06/28	16	238.75	0	0.00	239.00	16	34,784	0.05%
2019/06/27	4	238.39	13	239.65	240.50	-9	34,940	-0.03%
2019/06/26	24	234.94	0	0.00	234.50	24	34,710	0.07%
2019/06/25	20	238.75	1	239.00	238.50	19	34,483	0.06%
2019/06/24	31	240.97	4	241.38	241.00	27	34,384	0.08%
2019/06/21	37.1	247.00	61.2	247.55	248.50	-24.1	33,994	-0.07%
2019/06/20	23	243.65	13	244.81	245.00	10	33,296	0.03%
2019/06/19	2	242.00	13.1	242.59	244.00	-11.1	33,047	-0.03%
2019/06/18	3	234.17	1.1	235.55	235.50	1.9	32,647	0.01%
2019/06/17	4	232.25	1	234.00	233.00	3	32,554	0.01%
2019/06/14	12	236.71	1	236.50	236.00	11	31,946	0.03%
2019/06/13	11	241.45	0	0.00	240.00	11	31,861	0.03%
2019/06/12	4	245.50	4	245.75	246.00	0	31,873	0.00%
2019/06/11	2	243.50	8	243.63	244.50	-6	31,664	-0.02%
2019/06/10	3	238.01	30	238.00	240.00	-27	31,473	-0.09%
2019/06/06	39	231.04	1.6	231.44	232.00	37.4	31,277	0.12%
2019/06/05	4.1	234.54	3	236.33	235.00	1.1	31,087	0.00%
2019/06/04	4.1	233.65	21	233.55	233.00	-16.9	30,971	-0.05%
2019/06/03	0.1	238.50	6	235.50	238.00	-5.9	30,849	-0.02%
2019/05/31	5	235.80	8.1	235.57	235.50	-3.1	30,672	-0.01%
2019/05/30	3	230.67	1	230.50	231.00	2	30,282	0.01%
2019/05/29	1	229.50	1	229.50	229.50	0	30,468	0.00%
2019/05/28	5	230.50	0	0.00	230.50	5	30,613	0.02%
2019/05/27	11.2	232.13	0	0.00	231.00	11.2	29,435	0.04%
2019/05/24	7	231.72	6	231.33	233.00	1	29,245	0.00%
2019/05/23	26.5	230.27	7	230.86	230.00	19.5	29,012	0.07%
2019/05/22	8	238.50	7	239.71	238.00	1	28,597	0.00%
2019/05/21	13.3	234.29	40	234.96	234.00	-26.8	28,528	-0.09%
2019/05/20	7.2	240.68	2	240.50	238.00	5.2	27,471	0.02%
2019/05/17	17.6	244.31	4	242.50	241.50	13.6	27,101	0.05%
2019/05/16	13	247.46	0	0.00	247.00	13	26,831	0.05%
2019/05/15	29.1	251.35	2	251.00	249.00	27.1	26,730	0.10%
2019/05/14	6	247.42	6	248.92	248.50	0	26,593	0.00%
2019/05/13	11	251.18	2	253.00	250.50	9	26,332	0.03%
2019/05/10	6	256.92	0	0.00	256.00	6	27,166	0.02%
2019/05/09	6.2	257.50	1	257.50	256.50	5.2	27,602	0.02%
2019/05/08	1	260.00	0	0.00	260.00	1	27,727	0.00%
2019/05/07	2.1	261.55	0	0.00	262.50	2.1	27,735	0.01%
2019/05/06	7.3	258.76	3	258.67	259.00	4.3	28,085	0.02%
2019/05/03	1	264.00	8	264.06	265.00	-7	27,979	-0.02%
2019/05/02	4	260.38	0	0.00	259.00	4	27,760	0.01%
2019/04/30	2.3	258.57	2	259.50	259.00	0.3	27,790	0.00%
2019/04/29	1	260.00	2	259.50	259.50	-1	27,717	0.00%
2019/04/26	10.2	259.81	11.1	260.91	260.00	-0.9	28,026	0.00%
2019/04/25	0.2	267.50	1	268.00	267.50	-0.8	27,587	0.00%
2019/04/24	8	270.00	0	0.00	269.00	8	27,530	0.03%
2019/04/23	1	267.00	5	267.40	268.00	-4	27,738	-0.01%
2019/04/22	0.1	265.00	8	265.06	266.00	-7.9	27,610	-0.03%
2019/04/19	2	266.50	3	269.17	264.50	-1	27,662	0.00%
2019/04/18	3	264.83	10	264.25	264.50	-7	27,265	-0.03%
2019/04/17	0	260.00	5	261.90	261.50	-5	27,403	-0.02%
2019/04/16	5	255.60	1	257.00	257.00	4	27,151	0.01%
2019/04/15	2	255.50	3.8	255.40	255.50	-1.8	27,414	-0.01%
2019/04/12	2	252.00	9	251.06	252.00	-7	28,226	-0.02%
2019/04/11	1.1	252.91	1	252.00	252.00	0.1	28,568	0.00%
2019/04/10	0.1	253.00	3	253.33	254.00	-2.9	28,702	-0.01%
2019/04/09	2	253.50	2	253.75	254.00	0	28,762	0.00%
2019/04/08	9	252.28	23	251.43	253.00	-14	28,748	-0.05%
2019/04/01	1	249.00	1	249.50	245.50	0	28,159	0.00%
2019/03/29	1	241.03	2	244.75	245.50	-1	27,657	0.00%
2019/03/28	1	241.00	3.1	241.34	242.00	-2.1	27,912	-0.01%
2019/03/27	1	241.00	1	242.00	241.50	0	28,265	0.00%
2019/03/26	2	241.76	0	0.00	244.00	2	28,279	0.01%
2019/03/25	2	241.75	60	242.89	241.50	-58	28,450	-0.20%
2019/03/22	1	245.51	3.2	246.84	248.50	-2.2	28,447	-0.01%
2019/03/21	0	0.00	12	243.63	245.50	-12	28,709	-0.04%
2019/03/20	0	0.00	1.1	241.89	242.00	-1.1	28,808	0.00%
2019/03/18	0	0.00	4	240.50	241.00	-4	29,082	-0.01%
2019/03/15	1	236.00	23	238.24	239.00	-22	28,958	-0.08%
2019/03/14	4	237.13	0	0.00	234.50	4	28,816	0.01%
2019/03/13	1	235.50	3.3	237.00	237.00	-2.3	29,199	-0.01%
2019/03/12	2	235.25	8	236.06	235.50	-6	29,571	-0.02%
2019/03/11	13	228.50	0	0.00	230.50	13	29,841	0.04%
2019/03/08	4	230.38	0	0.00	230.00	4	30,210	0.01%
2019/03/07	3	233.50	1	233.50	234.00	2	30,772	0.01%
2019/03/06	2	234.50	0	0.00	234.00	2	31,226	0.01%
2019/03/05	6	233.50	2	234.00	233.00	4	31,294	0.01%
2019/03/04	9	236.89	0	0.00	235.50	9	31,360	0.03%
2019/02/26	4	237.00	26	239.23	239.50	-22	30,872	-0.07%
2019/02/25	14	238.25	3	237.83	238.00	11	30,829	0.04%
2019/02/22	20.3	234.95	1.6	235.87	236.50	18.7	31,016	0.06%
2019/02/21	25	235.46	6	236.00	236.50	19	31,342	0.06%
2019/02/20	2	232.75	9	233.28	234.50	-7	31,595	-0.02%
2019/02/18	0	0.00	3	230.17	230.00	-3	31,959	-0.01%
2019/02/15	0	0.00	0	227.00	227.00	0	32,010	0.00%
2019/02/14	1	228.50	1	226.50	227.00	0	32,239	0.00%
2019/02/13	1	230.00	3	229.00	229.00	-2	32,233	-0.01%
2019/02/12	3	229.67	10	229.85	230.00	-7	32,143	-0.02%
2019/02/11	1	228.00	35.1	227.73	228.00	-34.1	32,066	-0.11%
2019/01/30	29	221.19	0	0.00	221.00	29	31,335	0.09%
2019/01/29	8	222.75	2	222.25	222.50	6	31,098	0.02%
2019/01/28	2	228.50	5	229.00	229.00	-3	30,837	-0.01%
2019/01/25	0	225.00	16	226.69	226.00	-16	30,916	-0.05%
2019/01/24	0	0.00	4	221.88	222.50	-4	30,838	-0.01%
2019/01/23	4	220.25	19	220.74	220.50	-15	31,354	-0.05%
2019/01/22	2	221.01	1	223.00	223.00	1	31,557	0.00%
2019/01/21	31	220.05	39	221.51	221.00	-8	31,383	-0.03%
2019/01/18	88	218.97	21	219.50	218.50	67	31,533	0.21%
2019/01/17	1	219.00	26	220.63	220.50	-25	31,964	-0.08%
2019/01/16	18	218.47	26	219.13	217.50	-8	32,350	-0.02%
2019/01/15	33	216.50	36	218.63	221.00	-3	32,413	-0.01%
2019/01/14	43	218.42	42	218.12	218.50	1	32,253	0.00%
2019/01/11	2	219.75	9	219.72	220.50	-7	32,432	-0.02%
2019/01/10	11	214.59	43	215.95	216.00	-32	32,392	-0.10%
2019/01/09	27.1	214.65	16	213.03	215.50	11.1	32,755	0.03%
2019/01/08	17	211.53	21	211.71	211.00	-4	32,614	-0.01%
2019/01/07	2	212.75	3	212.33	213.00	-1	32,940	0.00%
2019/01/04	19	209.39	1	208.00	208.00	18	33,136	0.05%
2019/01/03	100	214.81	3	215.50	215.50	97	33,613	0.29%
2019/01/02	71	222.92	61	222.16	219.50	10	33,526	0.03%
2018/12/28	10	223.00	51	224.54	225.50	-41	33,826	-0.12%
2018/12/27	93	221.18	65	222.46	223.00	28	34,005	0.08%
2018/12/26	2	217.25	0	0.00	216.50	2	34,253	0.01%
2018/12/25	6	215.58	31	217.47	217.50	-25	34,399	-0.07%
2018/12/22	22	220.14	20	221.50	221.50	2	34,704	0.01%
2018/12/21	36	219.01	76	222.30	223.50	-40	35,278	-0.11%
2018/12/20	26	221.08	20	222.00	221.00	6	35,193	0.02%
2018/12/19	20	222.00	28.1	224.43	225.50	-8.1	35,022	-0.02%
2018/12/18	0	0.00	6	221.58	222.50	-6	35,038	-0.02%
2018/12/17	22	221.20	22	223.98	223.50	0	35,117	0.00%
2018/12/14	29	221.14	23	223.28	222.50	6	35,295	0.02%
2018/12/13	21.2	226.47	21	227.21	226.00	0.2	35,638	0.00%
2018/12/12	0	0.00	26	226.02	226.50	-26	35,669	-0.07%
2018/12/11	23	219.91	22	220.23	222.50	1	35,640	0.00%
2018/12/10	14.1	219.01	41	219.60	219.00	-26.9	35,815	-0.08%
2018/12/07	42	221.29	1	223.00	221.00	41	36,117	0.11%
2018/12/06	42	220.14	10	220.00	220.00	32	36,331	0.09%
2018/12/05	40	225.43	0	0.00	226.00	40	36,233	0.11%
2018/12/04	0	0.00	63	234.07	234.00	-63	36,215	-0.17%
2018/12/03	0	0.00	16.5	233.64	235.00	-16.5	36,196	-0.05%
2018/11/30	45	227.36	22	230.32	225.50	23	36,035	0.06%
2018/11/29	42	230.88	43	231.43	229.00	-1	35,850	0.00%
2018/11/28	40	222.50	53.5	224.52	226.50	-13.5	35,682	-0.04%
2018/11/26	11	223.00	25	223.06	223.00	-14	36,427	-0.04%
2018/11/23	20	219.00	21	220.43	218.50	-1	36,731	0.00%
2018/11/22	66.1	221.06	71	221.42	219.00	-4.9	37,430	-0.01%
2018/11/21	31	214.48	44	217.06	219.00	-13	37,676	-0.03%
2018/11/20	13	218.50	4	218.50	218.00	9	37,341	0.02%
2018/11/19	25.1	222.82	5	223.00	222.00	20.1	36,906	0.05%
2018/11/16	31	228.03	5	227.20	226.00	26	36,377	0.07%
2018/11/15	10	230.50	40	231.38	231.00	-30	35,810	-0.08%
2018/11/14	40	229.63	43	229.99	228.50	-3	35,673	-0.01%
2018/11/13	15	226.33	61	225.75	227.50	-46	35,623	-0.13%
2018/11/12	20	231.50	10	233.00	231.50	10	35,349	0.03%
2018/11/09	27	231.26	21	233.67	231.00	6	35,281	0.02%
2018/11/08	1	236.50	3	236.83	236.50	-2	35,214	-0.01%
2018/11/07	21	233.29	14	234.36	234.00	7	35,094	0.02%
2018/11/06	4	233.50	1	233.50	234.50	3	34,818	0.01%
2018/11/05	11	233.36	11	234.64	235.00	0	34,578	0.00%
2018/11/02	22	234.95	4	236.13	236.50	18	34,406	0.05%
2018/11/01	72	235.00	83	235.73	235.50	-11	34,300	-0.03%
2018/10/31	31	229.81	46	229.18	234.00	-15	34,006	-0.04%
2018/10/30	27	221.20	26	222.94	223.00	1	33,423	0.00%
2018/10/29	0	0.00	2	223.25	222.50	-2	33,362	-0.01%
2018/10/26	23	220.26	22	221.95	221.00	1	33,434	0.00%
2018/10/25	51	219.99	30	220.33	219.50	21	33,290	0.06%
2018/10/24	46	228.87	33	228.88	229.50	13	32,503	0.04%
2018/10/23	31	230.97	15	233.53	230.00	16	32,145	0.05%
2018/10/22	15	233.73	16	236.38	237.00	-1	32,051	0.00%
2018/10/19	8	234.50	25	235.06	236.00	-17	32,078	-0.05%
2018/10/17	2	240.50	7	241.29	238.50	-5	31,994	-0.02%
2018/10/16	35	232.13	48	232.01	237.00	-13	32,157	-0.04%
2018/10/15	13.5	231.37	3	232.00	230.50	10.5	33,254	0.03%
2018/10/12	7	231.79	10	235.25	237.00	-3	33,283	-0.01%
2018/10/11	86.1	231.50	46	232.38	227.50	40.1	33,261	0.12%
2018/10/09	24	243.56	20	244.25	244.00	4	32,062	0.01%
2018/10/08	129	244.75	60	245.67	243.50	69	31,849	0.22%	大買/
2018/10/05	54	250.01	44	252.16	250.00	10	31,508	0.03%
2018/10/04	57.2	254.17	1	254.50	254.00	56.2	31,236	0.18%
2018/10/03	0.1	260.00	55	259.82	260.00	-54.9	30,961	-0.18%
2018/10/02	16	258.13	0	0.00	257.50	16	30,877	0.05%
2018/09/28	26	260.69	11	265.00	262.50	15	31,075	0.05%
2018/09/27	31.4	262.61	34	264.06	265.00	-2.6	30,719	-0.01%
2018/09/26	10	261.00	31.1	263.34	263.50	-21.1	30,334	-0.07%
2018/09/25	42	261.26	24	263.31	263.50	18	30,398	0.06%
2018/09/21	36	259.58	31	261.50	261.50	5	30,551	0.02%
2018/09/20	30	257.83	94	259.79	260.00	-64	30,582	-0.21%
2018/09/19	26	257.96	3.1	259.97	258.00	22.9	30,735	0.07%
2018/09/18	35	255.80	20	254.75	254.50	15	30,430	0.05%
2018/09/17	34	259.43	30	262.50	258.00	4	30,582	0.01%
2018/09/14	32	257.09	42	260.36	261.00	-10	30,987	-0.03%
2018/09/13	28	255.14	1	255.00	255.00	27	31,093	0.09%
2018/09/12	1	258.50	2	260.00	260.50	-1	31,010	0.00%
2018/09/11	35	258.76	2	259.75	260.00	33	31,058	0.11%
2018/09/10	30	265.13	33	265.41	264.50	-3	31,505	-0.01%
2018/09/07	61	262.42	66	262.99	264.00	-5	31,635	-0.02%
2018/09/06	53.2	262.62	53	267.81	261.00	0.2	31,607	0.00%
2018/09/05	30.1	261.17	31	260.42	264.00	-0.9	31,614	0.00%
2018/09/04	2	256.50	3	257.00	257.50	-1	31,370	0.00%
2018/09/03	42	257.95	46	258.90	257.00	-4	31,166	-0.01%
2018/08/31	29.1	257.24	3	255.00	256.00	26.1	31,124	0.08%
2018/08/30	15	263.77	18.2	264.45	263.50	-3.2	30,395	-0.01%
2018/08/29	3	256.50	86	256.56	259.00	-83	30,087	-0.28%
2018/08/28	12	249.00	73	249.15	249.50	-61	29,601	-0.21%
2018/08/27	20	245.15	3	245.50	245.00	17	29,510	0.06%
2018/08/24	50	243.68	51	245.43	243.50	-1	29,809	0.00%
2018/08/23	21	243.76	23	244.02	244.50	-2	31,180	-0.01%
2018/08/22	0	0.00	2	242.00	242.00	-2	31,761	-0.01%
2018/08/21	11	240.05	26	239.96	241.00	-15	31,896	-0.05%
2018/08/20	0	0.00	1	239.50	239.50	-1	31,991	0.00%
2018/08/17	23	239.52	56	240.48	239.50	-33	31,983	-0.10%
2018/08/16	40	238.63	30	240.25	239.00	10	31,902	0.03%
2018/08/15	12	243.29	20	243.50	241.50	-8	32,029	-0.02%
2018/08/14	54	243.69	23	244.87	243.50	31	32,095	0.10%
2018/08/13	28.1	241.59	30	242.33	240.50	-1.9	32,080	-0.01%
2018/08/10	2	245.00	0	0.00	245.00	2	32,252	0.01%
2018/08/09	1.1	247.41	3	247.17	247.00	-1.9	32,450	-0.01%
2018/08/08	1	245.00	107	246.40	247.50	-106	32,444	-0.33%	大賣/鉅額交易
2018/08/07	55	242.57	5	245.19	241.50	50	32,435	0.15%
2018/08/06	9.1	245.23	15	246.10	245.50	-5.9	32,428	-0.02%
2018/08/03	41.1	245.87	43	247.06	247.00	-1.9	32,568	-0.01%
2018/08/02	62.1	244.79	2	248.25	244.50	60.1	32,607	0.18%
2018/08/01	0	0.00	25	247.98	248.00	-25	32,821	-0.08%
2018/07/31	21	243.12	21	244.10	246.00	0	32,997	0.00%
2018/07/30	0	0.00	4	245.00	245.50	-4	32,923	-0.01%
2018/07/27	20	242.25	63	243.29	244.50	-43	33,017	-0.13%
2018/07/26	15	240.10	0	0.00	241.00	15	33,123	0.05%
2018/07/25	0	0.00	18	240.64	240.50	-18	33,250	-0.05%
2018/07/24	1.4	240.71	3	240.33	241.00	-1.6	33,366	0.00%
2018/07/23	25	242.40	40	240.10	241.00	-15	33,482	-0.04%
2018/07/20	20	234.25	136	235.08	237.50	-116	33,414	-0.35%	大賣/鉅額交易
2018/07/19	10.2	226.48	13	225.65	224.50	-2.9	32,463	-0.01%
2018/07/18	30	223.00	34	223.01	223.00	-4	32,412	-0.01%
2018/07/17	10	222.50	1	221.50	221.50	9	32,829	0.03%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	1	223.00	15.2	224.26	224.50	-14.2	34,853	-0.04%
2018/07/12	10.1	220.50	0	0.00	220.50	10.1	35,054	0.03%
2018/07/11	33	218.58	65	219.92	220.00	-32	35,369	-0.09%
2018/07/10	2.1	222.49	0	0.00	222.00	2.1	35,343	0.01%
2018/07/09	1	221.01	9	220.94	221.50	-8	35,335	-0.02%
2018/07/06	8	216.44	6	217.08	217.00	2	34,988	0.01%
2018/07/05	34	213.96	30	214.67	214.50	4	34,825	0.01%
2018/07/04	24	216.63	25	217.00	216.00	-1	34,940	0.00%
2018/07/03	21.1	216.16	22	215.55	214.50	-0.9	35,262	0.00%
2018/07/02	72	218.23	71	217.97	214.00	1	35,380	0.00%
2018/06/29	1.1	213.26	2	215.50	216.50	-0.9	35,116	0.00%
2018/06/28	6	211.33	31	212.24	212.00	-25	34,561	-0.07%
2018/06/27	23	214.63	24	215.88	213.00	-1	34,197	0.00%
2018/06/26	24.1	215.02	13	215.27	214.50	11.1	34,118	0.03%
2018/06/25	17	219.03	18	219.22	218.00	-1	33,893	0.00%
2018/06/22	15	226.00	6	226.08	227.50	9	33,591	0.03%
2018/06/21	7	226.36	1	226.50	226.50	6	33,470	0.02%
2018/06/20	45	226.22	30	226.50	226.00	15	33,799	0.04%
2018/06/19	34.1	225.03	7	225.00	225.00	27.1	33,570	0.08%
2018/06/15	28	224.98	44	228.75	231.00	-16	33,033	-0.05%
2018/06/14	28	228.23	0	0.00	226.50	28	32,572	0.09%
2018/06/13	20.6	228.36	40	230.76	232.00	-19.4	32,313	-0.06%
2018/06/12	2	224.50	11	228.77	229.00	-9	32,759	-0.03%
2018/06/11	0	0.00	1	226.50	226.00	-1	32,578	0.00%
2018/06/08	16.1	226.50	0	0.00	227.00	16.1	32,607	0.05%
2018/06/07	14	228.89	30.5	230.84	230.00	-16.5	32,765	-0.05%
2018/06/06	13	228.62	13	229.23	230.00	0	32,750	0.00%
2018/06/05	0.2	229.00	11.5	228.83	229.00	-11.3	32,574	-0.03%
2018/06/04	11	228.05	25	228.78	229.00	-14	32,455	-0.04%
2018/06/01	53.1	225.41	0	0.00	224.00	53.1	32,440	0.16%
2018/05/31	23	221.61	52	222.43	224.00	-29	32,409	-0.09%
2018/05/30	61.1	221.25	51	223.75	221.00	10.1	31,255	0.03%
2018/05/29	5	224.20	0	0.00	225.00	5	31,011	0.02%
2018/05/28	2	227.50	0	0.00	227.00	2	31,243	0.01%
2018/05/25	2	228.50	10	228.20	228.50	-8	31,628	-0.03%
2018/05/24	40.1	229.25	4	229.00	229.00	36.1	31,951	0.11%
2018/05/23	10.1	229.00	0	0.00	228.50	10.1	32,176	0.03%
2018/05/22	21	230.71	41	231.61	229.00	-20	32,384	-0.06%
2018/05/21	20	229.50	2	229.00	229.00	18	33,201	0.05%
2018/05/18	34	225.35	31	226.45	223.50	3	33,520	0.01%
2018/05/17	26	227.40	0	0.00	226.50	26	34,144	0.08%
2018/05/16	0.1	230.50	22	230.27	230.50	-21.9	34,198	-0.06%
2018/05/15	22.1	230.27	22	231.93	230.50	0.1	35,284	0.00%
2018/05/14	1.1	232.52	10	233.50	233.00	-9	36,592	-0.02%
2018/05/11	0	0.00	6.1	233.16	233.00	-6.1	36,958	-0.02%
2018/05/10	21	229.93	11	231.45	229.50	10	36,874	0.03%
2018/05/09	25	230.20	24	229.06	229.50	1	36,923	0.00%
2018/05/08	10.1	225.02	26	228.08	228.00	-15.9	37,064	-0.04%
2018/05/07	8	223.44	0	0.00	223.50	8	37,006	0.02%
2018/05/04	5.1	222.52	31	222.63	223.00	-25.9	37,110	-0.07%
2018/05/03	43	220.70	42	221.20	220.50	1	37,294	0.00%
2018/05/02	26	224.83	2	223.00	223.00	24	37,478	0.06%
2018/04/30	84	225.57	42	223.82	227.00	42	37,532	0.11%
2018/04/27	16	223.75	20	223.50	223.50	-4	37,613	-0.01%
2018/04/26	19	224.11	17	224.21	222.00	2	37,760	0.01%
2018/04/25	5	225.20	3	225.33	225.00	2	37,796	0.01%
2018/04/24	41	225.32	22	225.95	227.00	19	37,849	0.05%
2018/04/23	37	226.47	15	226.57	226.50	22	37,800	0.06%
2018/04/20	84	229.26	2	229.75	229.00	82	36,980	0.22%
2018/04/19	3.6	242.69	3	242.51	244.50	0.6	35,299	0.00%
2018/04/18	13	238.69	1	241.00	238.00	12	35,126	0.03%
2018/04/17	22	239.11	24	238.60	238.00	-2	34,926	-0.01%
2018/04/16	0	0.00	1.1	243.14	243.50	-1.1	34,607	0.00%
2018/04/13	1	244.50	0	0.00	244.50	1	34,619	0.00%
2018/04/12	2	244.50	0	0.00	245.00	2	34,627	0.01%
2018/04/11	10	248.00	20	248.25	248.00	-10	34,661	-0.03%
2018/04/10	31	246.42	21	248.48	245.50	10	34,785	0.03%
2018/04/09	102	245.12	53	247.51	245.00	49	34,854	0.14%	大買/
2018/04/03	12	242.54	10	243.00	244.00	2	34,577	0.01%
2018/04/02	0	0.00	20	248.50	246.50	-20	34,396	-0.06%
2018/03/31	0	0.00	10	248.50	247.50	-10	34,507	-0.03%
2018/03/30	26	246.73	28	248.13	246.00	-2	34,655	-0.01%
2018/03/29	17	243.94	3	245.33	244.00	14	34,601	0.04%
2018/03/28	4	245.50	50	244.50	245.00	-46	34,075	-0.13%
2018/03/27	5.1	247.46	8	249.19	251.00	-2.9	33,899	-0.01%
2018/03/26	45	241.63	41	242.52	243.50	4	33,692	0.01%
2018/03/23	46	244.87	21	245.02	245.00	25	33,514	0.07%
2018/03/22	52	252.12	0	0.00	251.50	52	33,070	0.16%
2018/03/21	27	253.54	11	252.91	252.50	16	32,862	0.05%
2018/03/20	22	251.82	13	252.85	253.00	9	33,090	0.03%
2018/03/19	32	252.44	32	254.48	255.00	0	33,013	0.00%
2018/03/16	66.1	252.53	85	253.09	255.00	-19	32,954	-0.06%
2018/03/15	30	256.60	28	257.80	255.00	2	32,269	0.01%
2018/03/14	1	256.00	12.3	256.50	257.00	-11.3	32,291	-0.03%
2018/03/13	3	257.83	13	257.35	259.00	-10	32,532	-0.03%
2018/03/12	0	0.00	9	253.89	254.00	-9	32,664	-0.03%
2018/03/09	2.2	250.00	1	249.50	250.50	1.2	32,824	0.00%
2018/03/08	0	0.00	16.1	250.87	249.50	-16.1	32,997	-0.05%
2018/03/07	1	247.50	6	247.67	247.00	-5	33,036	-0.02%
2018/03/06	1	249.00	15.3	247.30	250.00	-14.3	33,170	-0.04%
2018/03/05	20	241.50	20	242.50	241.50	0	34,461	0.00%
2018/03/02	13	239.38	0	0.00	240.00	13	34,446	0.04%
2018/03/01	1	243.00	8	243.19	243.00	-7	34,659	-0.02%
2018/02/27	2	248.00	10	248.50	246.00	-8	34,534	-0.02%
2018/02/26	1	246.00	4	246.88	246.50	-3	34,040	-0.01%
2018/02/23	10	244.55	2	242.75	245.00	8	33,597	0.02%
2018/02/22	22	242.30	1	244.00	239.50	21	33,593	0.06%
2018/02/21	21	242.52	2	244.00	242.50	19	33,281	0.06%
2018/02/12	2	236.25	3	235.83	236.50	-1	32,361	0.00%
2018/02/09	19	230.87	1	230.00	232.50	18	32,079	0.06%
2018/02/07	11	242.36	2	244.50	240.00	9	31,221	0.03%
2018/02/06	46	239.58	20	239.60	239.00	26	30,169	0.09%
2018/02/05	70	252.64	6	253.08	253.00	64	28,665	0.22%
2018/02/02	54.1	256.77	66	258.48	259.50	-12	28,141	-0.04%
2018/02/01	10	258.00	68	259.13	259.50	-58	28,051	-0.21%
2018/01/31	24	254.06	40	254.80	255.00	-16	27,779	-0.06%
2018/01/30	10	253.65	0	0.00	253.00	10	27,379	0.04%
2018/01/29	7.1	255.59	4	259.75	258.50	3.1	27,115	0.01%
2018/01/26	12	254.79	0	256.00	255.00	12	26,890	0.04%
2018/01/25	16	257.69	15.6	262.14	258.00	0.4	26,495	0.00%
2018/01/24	32	259.91	12.1	261.18	258.00	19.9	26,090	0.08%
2018/01/23	3	264.33	6.1	264.92	266.00	-3.1	25,771	-0.01%
2018/01/22	35	258.87	23	257.78	261.50	12	25,676	0.05%
2018/01/19	23	254.50	8	254.00	255.50	15	25,252	0.06%
2018/01/18	20	246.50	27	246.20	248.50	-7	24,628	-0.03%
2018/01/17	11	239.73	24	241.46	242.00	-13	24,080	-0.05%
2018/01/16	50	238.50	51	240.01	240.50	-1	23,694	0.00%
2018/01/15	22	238.95	21	240.00	240.00	1	23,596	0.00%
2018/01/12	0	0.00	5	237.00	237.00	-5	23,548	-0.02%
2018/01/11	8	233.56	1	234.00	235.00	7	23,580	0.03%
2018/01/10	50.1	239.59	65	239.84	236.50	-15	23,554	-0.06%
2018/01/09	26.1	240.77	44	241.86	242.00	-18	23,454	-0.08%
2018/01/08	13	241.15	17	241.94	242.00	-4	23,468	-0.02%
2018/01/05	70	238.77	77	239.97	240.00	-7	23,517	-0.03%
2018/01/04	53	237.47	54	239.81	239.50	-1	23,848	0.00%
2018/01/03	40	236.68	87	236.67	237.00	-47	24,422	-0.19%
2018/01/02	60.1	232.00	73	231.62	232.50	-12.9	24,194	-0.05%