穩懋 (3105)-台新-高雄券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
118.5
漲跌
--
漲幅
0.00%
成交量
824張
產業
上櫃半導體類股
1797人加入追蹤

立即追蹤
本地時間:13:30

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

穩懋 (3105)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	1	119.50	0	0.00	118.50	1	2,610	0.04%
2024/11/21	0	118.00	0.5	116.66	118.50	-0.5	2,642	-0.02%
2024/11/20	0	117.00	1	118.00	116.50	-1	2,649	-0.04%
2024/11/19	1	116.00	6.2	116.85	117.00	-5.2	2,670	-0.19%
2024/11/18	1	116.00	4.5	116.50	117.00	-3.5	2,669	-0.13%
2024/11/15	5	116.30	0	0.00	116.00	5	2,680	0.19%
2024/11/14	0	117.00	0	0.00	116.00	0	2,710	0.00%
2024/11/13	3	119.33	2	119.25	119.00	1	2,716	0.04%
2024/11/12	3.1	118.52	1	118.00	117.50	2.1	2,749	0.08%
2024/11/11	8.9	119.55	11	118.41	119.50	-2.1	2,756	-0.08%
2024/11/08	3.1	117.55	2	116.50	116.50	1.1	2,771	0.04%
2024/11/07	0	120.00	4.2	117.74	119.00	-4.2	2,794	-0.15%
2024/11/06	3.5	117.07	1	115.50	115.50	2.5	2,786	0.09%
2024/11/05	6.8	115.28	7	114.00	115.00	-0.2	2,833	-0.01%
2024/11/04	8.2	116.08	5.4	116.56	115.50	2.8	2,899	0.10%
2024/11/01	5.6	116.90	0	0.00	120.00	5.6	3,046	0.18%
2024/10/30	3.1	122.82	0	0.00	122.00	3.1	3,097	0.10%
2024/10/29	2.1	122.33	1.3	123.85	125.00	0.8	3,173	0.03%
2024/10/28	9.4	125.50	5	125.50	125.00	4.4	3,498	0.13%
2024/10/25	5.1	128.50	2	129.00	128.50	3.1	3,625	0.09%
2024/10/24	4	130.88	4.1	131.11	129.50	-0.1	3,766	0.00%
2024/10/23	5.5	132.93	4	132.50	132.50	1.5	3,859	0.04%
2024/10/22	1.1	132.98	0	0.00	132.50	1.1	3,929	0.03%
2024/10/21	5	130.50	23.1	131.52	132.50	-18.1	4,069	-0.44%
2024/10/18	11.4	129.43	13	129.35	129.50	-1.6	4,170	-0.04%
2024/10/17	8.5	131.22	19	131.95	131.00	-10.5	4,248	-0.25%
2024/10/16	21.1	131.73	5	130.70	130.00	16.1	4,391	0.37%
2024/10/15	7.1	135.22	7.1	135.07	134.00	0.1	4,407	0.00%
2024/10/14	4.1	128.76	1	129.50	129.50	3.1	4,394	0.07%
2024/10/11	0	0.00	10	129.00	129.00	-10	4,506	-0.22%
2024/10/09	1	130.00	3.8	130.29	128.50	-2.8	4,578	-0.06%
2024/10/08	3.3	129.35	0.2	130.00	129.00	3.2	4,668	0.07%
2024/10/07	2	132.50	1	133.50	134.50	1	4,723	0.02%
2024/10/04	3.7	133.11	7	133.14	132.50	-3.3	4,802	-0.07%
2024/10/01	12.2	136.73	90	136.39	135.00	-77.8	4,987	-1.56%
2024/09/30	0	0.00	2	137.25	136.50	-2	5,010	-0.04%
2024/09/27	12	136.13	0	0.00	136.00	12	5,073	0.24%
2024/09/26	5.3	138.08	4	137.88	136.50	1.3	5,158	0.02%
2024/09/25	48.3	139.10	29.3	138.95	138.00	19	5,516	0.34%
2024/09/24	10	137.35	4	138.13	137.50	6	5,953	0.10%
2024/09/23	4.5	136.01	3.1	137.74	136.00	1.4	5,958	0.02%
2024/09/20	9.1	136.67	5	135.20	134.00	4.1	5,967	0.07%
2024/09/19	17	137.47	21.3	136.25	138.00	-4.3	5,966	-0.07%
2024/09/18	4.3	130.02	4	130.13	129.00	0.3	5,966	0.00%
2024/09/16	5.3	133.17	12	132.50	131.50	-6.7	6,101	-0.11%
2024/09/13	4.1	129.87	2	130.00	130.00	2.1	6,195	0.03%
2024/09/12	2	129.25	1	129.00	130.00	1	6,376	0.02%
2024/09/11	0	0.00	2	125.25	125.50	-2	6,443	-0.03%
2024/09/10	5	124.50	3.8	123.93	124.00	1.2	6,607	0.02%
2024/09/09	8.2	126.26	2	125.50	127.50	6.2	6,778	0.09%
2024/09/06	5	129.50	3	127.50	129.00	2	7,027	0.03%
2024/09/05	12.2	131.91	1	132.00	129.00	11.2	7,044	0.16%
2024/09/04	12.6	130.04	2.1	130.02	129.50	10.5	7,042	0.15%
2024/09/03	23.2	139.92	3.2	138.92	137.50	20	6,993	0.29%
2024/09/02	10.2	142.04	24	141.71	140.50	-13.9	6,989	-0.20%
2024/08/30	45.5	138.74	8	138.56	137.00	37.5	6,891	0.54%
2024/08/29	10.2	136.91	32.5	138.57	139.00	-22.3	6,856	-0.32%
2024/08/28	0	0.00	2.1	132.00	132.50	-2.1	6,781	-0.03%
2024/08/27	0	0.00	6	132.33	133.50	-6	6,776	-0.09%
2024/08/26	21.1	132.34	12	132.33	132.00	9.1	6,782	0.13%
2024/08/23	2.1	133.88	20	133.13	134.50	-17.9	6,761	-0.26%
2024/08/22	9.1	133.72	15	134.50	134.00	-5.9	6,753	-0.09%
2024/08/21	9.2	133.60	0	0.00	132.50	9.2	6,731	0.14%
2024/08/20	8.2	134.08	32	134.05	134.00	-23.8	6,707	-0.36%
2024/08/19	63	133.83	7.4	133.54	133.50	55.6	6,709	0.83%
2024/08/16	18.2	133.31	28.2	133.57	133.00	-10	6,717	-0.15%
2024/08/15	21.3	130.72	9	130.67	131.00	12.3	6,690	0.18%
2024/08/14	21	131.36	41.2	130.89	131.00	-20.2	6,678	-0.30%
2024/08/13	5	126.70	2	127.50	127.50	3	6,622	0.05%
2024/08/12	13.2	127.65	5	126.40	126.50	8.2	6,634	0.12%
2024/08/09	17.3	123.48	14.2	124.42	122.50	3.2	6,618	0.05%
2024/08/08	7.5	121.94	5	120.80	121.50	2.5	6,583	0.04%
2024/08/07	12.1	123.76	3.1	124.00	124.00	9	6,559	0.14%
2024/08/06	15.5	118.51	28	118.32	118.50	-12.5	6,507	-0.19%
2024/08/05	13	118.81	47.4	117.95	117.50	-34.4	6,415	-0.54%
2024/08/02	62.9	133.44	79	132.92	130.00	-16.1	6,246	-0.26%
2024/08/01	9.2	137.57	16	137.59	138.50	-6.8	6,134	-0.11%
2024/07/31	93.1	136.33	68.3	135.89	135.00	24.8	6,055	0.41%
2024/07/30	39.9	144.79	20	145.65	149.00	19.9	5,710	0.35%
2024/07/29	19.8	150.36	19.1	150.11	148.50	0.7	5,541	0.01%
2024/07/26	44.7	153.47	1	153.50	153.00	43.7	5,425	0.80%
2024/07/23	4	162.38	8.2	162.65	160.50	-4.2	5,381	-0.08%
2024/07/22	29.7	158.58	57	158.32	156.00	-27.3	5,320	-0.51%
2024/07/19	27.9	170.87	10	171.25	166.00	17.9	5,192	0.34%
2024/07/18	28.1	176.06	25.1	175.14	176.50	3	5,106	0.06%
2024/07/17	13.4	177.17	13.3	180.34	181.00	0.1	5,017	0.00%
2024/07/16	3.4	173.27	9.1	174.10	173.00	-5.7	4,861	-0.12%
2024/07/15	4	172.00	4.3	171.96	171.00	-0.3	4,882	-0.01%
2024/07/12	16.2	174.31	3.2	172.73	173.00	12.9	4,849	0.27%
2024/07/11	6.8	180.81	3.2	181.95	180.00	3.7	4,750	0.08%
2024/07/10	9.1	180.15	4.1	180.74	180.00	5	4,716	0.11%
2024/07/09	5	178.90	22.3	178.33	177.00	-17.3	4,640	-0.37%
2024/07/08	10.7	177.90	6.4	179.32	178.50	4.3	4,571	0.09%
2024/07/05	27.4	179.87	33.7	179.34	180.50	-6.2	4,527	-0.14%
2024/07/04	27.8	175.16	16.3	174.12	173.50	11.4	4,383	0.26%
2024/07/03	15.1	174.07	26.1	174.62	174.50	-11	4,313	-0.26%
2024/07/02	16.6	171.98	13.1	172.46	171.00	3.5	4,283	0.08%
2024/07/01	165.8	176.89	68.9	176.77	175.00	96.9	4,183	2.32%	大買/
2024/06/28	19.3	173.77	116.9	174.56	174.50	-97.6	3,820	-2.55%	大賣/
2024/06/27	2	158.00	6.2	159.17	159.50	-4.2	3,347	-0.13%
2024/06/26	16.2	158.32	13.2	158.26	157.50	3	3,297	0.09%
2024/06/25	9.2	156.97	15.2	157.09	158.00	-6	3,273	-0.18%
2024/06/24	12.3	159.60	11.2	159.61	158.00	1.1	3,229	0.03%
2024/06/21	46.9	161.47	11.6	162.66	163.50	35.4	3,171	1.12%
2024/06/20	15.4	159.23	29.8	160.29	160.50	-14.5	3,047	-0.47%
2024/06/19	59.9	159.20	37.8	157.59	155.50	22.1	2,951	0.75%
2024/06/18	16.4	153.46	7	154.50	154.00	9.4	2,779	0.34%
2024/06/17	23.4	155.81	16.8	156.10	155.00	6.6	2,740	0.24%
2024/06/14	21.2	153.62	26.6	153.47	153.50	-5.4	2,673	-0.20%
2024/06/13	6.1	151.19	30.1	151.55	153.00	-24	2,494	-0.96%
2024/06/12	2.5	139.78	38	139.78	139.50	-35.5	2,296	-1.55%
2024/06/11	3.1	137.51	4	138.00	137.00	-1	2,310	-0.04%
2024/06/07	4.8	138.42	21	138.93	137.50	-16.2	2,361	-0.68%
2024/06/06	3.2	138.69	0	0.00	138.00	3.2	2,393	0.13%
2024/06/05	3.1	139.52	0	0.00	139.00	3.1	2,404	0.13%
2024/06/04	0.2	140.50	0	0.00	140.00	0.2	2,459	0.01%
2024/06/03	0	0.00	5	141.00	140.50	-5	2,570	-0.19%
2024/05/31	2.2	143.44	2	142.50	141.50	0.2	2,592	0.01%
2024/05/30	2.2	142.08	3.1	142.35	142.50	-0.8	2,675	-0.03%
2024/05/29	2.2	144.73	1	144.50	144.50	1.2	2,685	0.04%
2024/05/28	4.1	144.00	14	143.50	143.50	-9.9	2,703	-0.37%
2024/05/27	2	141.75	1.5	141.50	141.50	0.5	2,709	0.02%
2024/05/24	0.1	139.00	0	0.00	140.00	0.1	2,745	0.00%
2024/05/23	1.1	141.50	3.2	141.50	140.50	-2.1	2,773	-0.08%
2024/05/22	1.1	143.82	6	143.25	142.50	-4.9	2,810	-0.17%
2024/05/21	5.4	140.73	0	0.00	140.50	5.4	2,839	0.19%
2024/05/20	1	142.50	2.2	142.95	142.50	-1.2	2,896	-0.04%
2024/05/17	5.1	141.50	0.2	142.00	141.50	4.9	2,945	0.17%
2024/05/16	6.1	142.57	20.3	142.67	143.00	-14.2	3,074	-0.46%
2024/05/15	5.6	140.18	1.5	140.17	139.50	4.1	3,065	0.13%
2024/05/14	4.5	139.61	0	0.00	140.00	4.5	3,157	0.14%
2024/05/13	0.2	139.30	7.1	139.51	140.00	-6.8	3,201	-0.21%
2024/05/10	2	139.00	1	140.00	140.00	1	3,254	0.03%
2024/05/09	6.5	140.69	5.3	140.34	140.00	1.2	3,253	0.04%
2024/05/08	7.1	141.29	46	141.03	141.50	-38.9	3,283	-1.18%
2024/05/07	4.2	141.64	4.2	141.60	141.00	0	3,315	0.00%
2024/05/06	25.3	143.52	1	144.00	142.50	24.3	3,337	0.73%
2024/05/03	2	144.25	3.1	145.64	143.50	-1.1	3,349	-0.03%
2024/05/02	11	143.95	0	0.00	143.50	11	3,355	0.33%
2024/04/30	27	148.41	11.4	147.79	146.00	15.6	3,387	0.46%
2024/04/29	5.1	145.47	4	145.50	145.00	1.1	3,355	0.03%
2024/04/26	2	142.75	1	142.50	142.50	1	3,319	0.03%
2024/04/25	1.2	141.96	0.1	142.50	143.00	1.2	3,331	0.04%
2024/04/24	0.2	144.00	8	143.69	145.00	-7.8	3,330	-0.23%
2024/04/23	0	138.00	1	139.50	140.00	-1	3,352	-0.03%
2024/04/22	4.8	138.59	2	139.50	137.00	2.8	3,364	0.08%
2024/04/19	17.2	140.52	39.6	139.01	140.00	-22.4	3,365	-0.67%
2024/04/18	5.2	144.52	3	145.50	145.50	2.2	3,305	0.07%
2024/04/17	1.2	144.00	1	144.00	143.50	0.2	3,315	0.01%
2024/04/16	10.2	143.89	8	143.31	143.00	2.2	3,304	0.07%
2024/04/15	2.3	148.66	9	149.89	147.00	-6.7	3,283	-0.20%
2024/04/12	18.7	153.45	8	152.38	150.50	10.7	3,307	0.32%
2024/04/11	12.1	152.67	7.4	153.70	154.50	4.7	3,291	0.14%
2024/04/10	2	153.50	8.3	153.04	153.50	-6.3	3,328	-0.19%
2024/04/09	7.2	147.47	27	147.54	148.50	-19.8	3,360	-0.59%
2024/04/08	13.8	145.59	2	145.00	143.50	11.8	3,327	0.35%
2024/04/03	9.1	147.56	9.3	148.42	147.50	-0.2	3,286	-0.01%
2024/04/02	2	148.00	2.1	148.26	149.00	-0.1	3,290	0.00%
2024/04/01	2.2	147.18	7	148.57	148.00	-4.8	3,291	-0.14%
2024/03/29	4	146.13	0	0.00	146.00	4	3,290	0.12%
2024/03/28	16.3	146.57	2	145.75	145.50	14.3	3,312	0.43%
2024/03/27	11.6	147.31	0	0.00	147.00	11.6	3,315	0.35%
2024/03/26	14.5	152.56	9.3	151.12	149.00	5.2	3,324	0.16%
2024/03/25	0.2	154.27	4	154.25	153.50	-3.8	3,337	-0.11%
2024/03/22	6	152.42	3	152.50	153.50	3	3,451	0.09%
2024/03/21	0	0.00	1	153.50	154.50	-1	3,496	-0.03%
2024/03/20	13	154.38	18	153.58	153.00	-5	3,576	-0.14%
2024/03/19	3.1	156.00	19.5	156.00	157.00	-16.5	3,580	-0.46%
2024/03/18	5.3	146.17	12	146.67	149.00	-6.7	3,510	-0.19%
2024/03/15	14	144.50	4	145.75	145.50	10	3,527	0.28%
2024/03/14	14	146.39	6.7	146.85	145.50	7.3	3,504	0.21%
2024/03/13	8.8	149.29	8.1	148.51	147.50	0.8	3,524	0.02%
2024/03/12	7.1	151.86	11	151.86	153.00	-3.9	3,528	-0.11%
2024/03/11	19.9	153.60	3.3	154.91	153.00	16.6	3,532	0.47%
2024/03/08	11.4	154.89	13.2	157.08	153.00	-1.8	3,645	-0.05%
2024/03/07	22.5	156.75	24.2	158.22	156.50	-1.8	3,738	-0.05%
2024/03/06	14.4	152.97	6.3	152.52	152.50	8.1	3,665	0.22%
2024/03/05	25.1	158.03	9.2	157.73	155.00	15.8	3,851	0.41%
2024/03/04	16.6	156.55	3	156.83	156.00	13.6	3,876	0.35%
2024/03/01	3	154.68	4.1	155.52	155.50	-1.1	3,952	-0.03%
2024/02/29	3.1	151.84	0.1	153.01	152.00	3	4,142	0.07%
2024/02/27	4.3	153.23	1	155.50	152.00	3.3	4,486	0.07%
2024/02/26	15	156.37	11.1	157.26	157.00	3.9	4,737	0.08%
2024/02/23	7.7	160.36	7.2	160.61	158.00	0.5	4,751	0.01%
2024/02/22	4	161.38	7	162.55	162.50	-3	4,741	-0.06%
2024/02/21	17	161.65	13.3	163.27	161.00	3.7	4,732	0.08%
2024/02/20	12.8	161.11	8	160.63	161.00	4.8	4,712	0.10%
2024/02/19	16	162.31	16.2	161.98	160.50	-0.2	4,675	0.00%
2024/02/16	1.5	157.40	1	158.00	157.50	0.5	4,620	0.01%
2024/02/15	24.5	158.10	9	156.50	156.00	15.5	4,683	0.33%
2024/02/05	15.3	159.64	7	159.29	159.50	8.3	4,758	0.18%
2024/02/02	2	154.75	5.4	156.98	158.50	-3.4	4,806	-0.07%
2024/02/01	1.1	153.60	0	0.00	152.50	1.1	4,827	0.02%
2024/01/31	1.2	153.92	18	156.81	155.00	-16.8	4,873	-0.35%
2024/01/30	12	153.04	5.1	154.33	156.00	6.9	4,966	0.14%
2024/01/29	13.1	156.80	17.2	157.41	155.50	-4.1	5,030	-0.08%
2024/01/26	3	154.33	8	153.25	154.50	-5	5,231	-0.10%
2024/01/25	6	152.33	1.2	152.17	151.00	4.8	5,359	0.09%
2024/01/24	4.4	154.52	8.6	154.34	154.50	-4.2	5,627	-0.07%
2024/01/23	1.4	149.82	2	151.00	151.00	-0.6	6,409	-0.01%
2024/01/22	15.2	149.95	16	150.38	151.00	-0.8	6,477	-0.01%
2024/01/19	0.3	150.20	7	150.43	150.50	-6.8	6,583	-0.10%
2024/01/18	4	145.75	30	146.45	145.50	-26	6,627	-0.39%
2024/01/17	11	148.41	0	0.00	146.00	11	6,639	0.17%
2024/01/16	3	150.33	19	151.24	152.50	-16	6,607	-0.24%
2024/01/15	17	150.09	8	151.13	151.00	9	6,614	0.14%
2024/01/12	2.1	150.27	6.1	151.01	151.00	-4.1	6,674	-0.06%
2024/01/11	17.3	148.81	9	150.56	150.50	8.3	6,724	0.12%
2024/01/10	4	148.13	5	148.20	148.00	-1	6,775	-0.01%
2024/01/09	38.3	149.29	13	150.04	149.00	25.3	6,851	0.37%
2024/01/08	17	150.68	9	150.94	149.50	8	6,929	0.12%
2024/01/05	10	147.65	10	147.70	148.00	0	6,927	0.00%
2024/01/04	14.3	146.38	12	146.58	146.00	2.3	6,933	0.03%
2024/01/03	48.7	148.46	1	148.00	148.00	47.7	6,875	0.69%
2024/01/02	2.4	156.33	6.5	156.92	156.00	-4.1	6,836	-0.06%
2023/12/29	4	158.75	4	159.00	159.00	0	6,862	0.00%
2023/12/28	4.1	158.38	3	157.50	157.50	1	6,899	0.02%
2023/12/26	5.1	158.21	5.1	158.30	158.50	0.1	6,974	0.00%
2023/12/25	5.1	157.51	3.1	157.19	157.50	2	7,028	0.03%
2023/12/22	3	154.67	2	155.25	154.50	1	7,032	0.01%
2023/12/21	8.5	151.80	6	152.83	152.00	2.5	7,027	0.04%
2023/12/20	9.1	154.23	4	153.63	153.50	5.1	6,999	0.07%
2023/12/19	22.8	156.75	32.1	155.17	153.50	-9.3	6,969	-0.13%
2023/12/18	5.8	163.71	22.2	164.46	161.50	-16.4	6,880	-0.24%
2023/12/15	11.1	169.55	6	170.67	170.00	5.1	6,817	0.07%
2023/12/14	22	168.07	6.4	169.51	169.00	15.6	6,756	0.23%
2023/12/13	12.2	166.57	9	166.22	167.00	3.2	6,777	0.05%
2023/12/12	20.2	168.13	13.3	168.33	167.00	6.9	6,836	0.10%
2023/12/11	7	166.65	3	167.50	166.00	4	6,823	0.06%
2023/12/08	12.1	167.10	4	168.25	167.50	8.1	6,802	0.12%
2023/12/07	23.4	167.44	30.1	167.48	166.00	-6.7	6,782	-0.10%
2023/12/06	44.4	170.95	14.5	170.46	170.00	29.9	6,750	0.44%
2023/12/05	17.2	170.34	26.3	171.61	171.50	-9.1	6,759	-0.13%
2023/12/04	35.2	170.88	26.4	173.69	169.50	8.8	6,704	0.13%
2023/12/01	31.2	170.52	53.4	168.18	167.50	-22.1	6,587	-0.34%
2023/11/30	25.3	170.06	35.5	170.70	172.00	-10.2	6,610	-0.15%
2023/11/29	12.1	165.84	30	166.80	168.00	-18	6,503	-0.28%
2023/11/28	16.1	161.55	27	160.46	163.50	-10.9	6,526	-0.17%
2023/11/27	33.3	160.51	35.6	158.31	157.00	-2.3	6,965	-0.03%
2023/11/24	60.7	165.44	68.4	166.02	167.00	-7.7	6,829	-0.11%
2023/11/22	4	151.38	4	151.25	151.50	0	6,247	0.00%
2023/11/21	2	151.50	2	152.25	153.00	0	6,253	0.00%
2023/11/20	6	152.75	14	153.25	152.00	-8	6,277	-0.13%
2023/11/17	4.1	152.75	2.4	153.85	152.50	1.7	6,286	0.03%
2023/11/16	1.3	155.35	3.1	155.95	153.50	-1.8	6,303	-0.03%
2023/11/15	3	155.00	8.4	154.56	154.50	-5.4	6,332	-0.09%
2023/11/14	12.1	153.14	7.3	152.24	154.00	4.8	6,304	0.08%
2023/11/13	11.1	153.68	2	154.50	152.00	9.1	6,369	0.14%
2023/11/10	6.1	152.66	12	154.63	156.50	-5.9	6,263	-0.09%
2023/11/09	22.1	153.71	16.2	154.52	154.50	5.9	6,241	0.09%
2023/11/08	8.1	153.17	16	152.63	152.00	-7.9	6,221	-0.13%
2023/11/07	9	154.28	9.5	154.13	153.00	-0.5	6,276	-0.01%
2023/11/06	15.2	155.13	26.6	154.51	155.00	-11.4	6,175	-0.18%
2023/11/03	34.1	152.65	38.6	152.91	150.50	-4.5	6,090	-0.07%
2023/11/02	44	147.80	46	147.89	149.50	-2	5,899	-0.03%
2023/11/01	82	147.26	118	147.86	147.00	-36	5,764	-0.62%	大賣/
2023/10/31	125.5	147.29	176.7	146.23	145.00	-51.2	5,542	-0.92%	大買/大賣/
2023/10/30	16	140.00	16.2	140.00	140.00	-0.2	4,808	0.00%
2023/10/27	12.1	126.96	14.1	125.90	127.50	-2.1	4,977	-0.04%
2023/10/26	23.1	122.55	26	121.77	121.00	-3	4,942	-0.06%
2023/10/25	3.2	127.84	2.4	128.73	127.50	0.8	4,950	0.02%
2023/10/24	1	124.50	1	126.03	127.00	0	4,970	0.00%
2023/10/23	3.7	125.61	6	125.33	125.50	-2.3	5,039	-0.05%
2023/10/20	12.5	126.81	5.5	126.39	126.50	6.9	5,102	0.14%
2023/10/19	27.8	131.62	2.4	131.55	130.50	25.4	5,160	0.49%
2023/10/18	11.3	136.03	0	0.00	134.00	11.3	5,171	0.22%
2023/10/17	13.5	139.32	12.7	139.95	139.00	0.9	5,267	0.02%
2023/10/16	2	140.45	14.5	138.25	138.00	-12.5	5,362	-0.23%
2023/10/13	7.8	133.34	2.3	134.15	137.00	5.5	5,319	0.10%
2023/10/12	2.2	134.09	0.5	134.20	134.50	1.7	5,329	0.03%
2023/10/11	1.8	135.78	3.2	135.81	133.00	-1.4	5,376	-0.03%
2023/10/06	18.2	136.14	9	136.33	134.50	9.2	5,465	0.17%
2023/10/05	2.1	135.02	3	135.17	135.00	-0.9	5,470	-0.02%
2023/10/04	12.4	133.93	6	134.08	134.50	6.4	5,497	0.12%
2023/10/03	17.4	134.00	3	134.17	132.50	14.4	5,507	0.26%
2023/10/02	7.1	134.04	7	132.37	134.50	0.1	5,573	0.00%
2023/09/28	9.7	128.96	10	128.70	129.00	-0.3	5,718	0.00%
2023/09/27	11.3	131.48	1.2	131.58	130.50	10.1	5,746	0.17%
2023/09/26	5.4	132.83	1	133.50	132.00	4.4	5,774	0.08%
2023/09/25	10.4	135.60	3	135.50	135.50	7.4	5,790	0.13%
2023/09/22	0.5	136.50	1	137.50	136.00	-0.5	5,810	-0.01%
2023/09/21	14.2	136.34	5	137.20	135.00	9.2	5,844	0.16%
2023/09/20	23.3	141.76	5.3	140.63	139.50	18.1	5,817	0.31%
2023/09/19	15.7	141.61	2	140.50	140.00	13.7	5,830	0.24%
2023/09/18	21.6	145.10	8	144.78	144.00	13.6	5,842	0.23%
2023/09/15	3.1	146.50	16.3	146.18	145.50	-13.2	5,838	-0.23%
2023/09/14	0.3	141.50	3	141.17	142.50	-2.7	5,779	-0.05%
2023/09/13	4.2	139.64	1.1	140.00	139.00	3	5,784	0.05%
2023/09/12	2.1	138.33	6	140.17	139.50	-3.9	5,816	-0.07%
2023/09/11	9	139.12	7	140.64	137.50	2	5,875	0.03%
2023/09/08	14.3	139.60	13	139.19	138.00	1.3	5,914	0.02%
2023/09/07	21.3	144.60	26.1	143.95	143.00	-4.9	5,929	-0.08%
2023/09/06	15	143.20	7	143.86	143.50	8	5,936	0.13%
2023/09/05	14.6	144.01	7.1	142.71	143.00	7.6	5,980	0.13%
2023/09/04	31.2	143.60	26.2	142.93	144.00	5	6,023	0.08%
2023/09/01	18.3	142.82	26	141.98	140.50	-7.7	6,125	-0.13%
2023/08/31	9.1	135.40	5	135.00	136.00	4.1	6,007	0.07%
2023/08/30	21.2	135.05	33.1	135.05	134.00	-11.9	5,511	-0.22%
2023/08/29	3.2	130.16	11	131.00	131.00	-7.9	5,456	-0.14%
2023/08/28	13.1	131.34	12	129.79	129.50	1.1	5,422	0.02%
2023/08/25	5.1	127.52	8.1	128.25	128.00	-3.1	5,428	-0.06%
2023/08/24	4.1	129.24	4	129.13	129.50	0.1	5,412	0.00%
2023/08/23	12.1	128.51	1	129.50	128.50	11.1	5,392	0.21%
2023/08/22	4	129.63	16	128.97	128.50	-12	5,365	-0.22%
2023/08/21	10.1	129.42	38.4	129.17	129.00	-28.3	5,350	-0.53%
2023/08/18	5	131.90	8.1	132.01	132.00	-3.1	5,331	-0.06%
2023/08/17	14.5	130.07	5	130.40	130.00	9.5	5,344	0.18%
2023/08/16	10.1	134.10	3.5	135.64	135.50	6.6	5,261	0.12%
2023/08/15	7.4	136.21	5.1	135.44	135.00	2.3	5,227	0.04%
2023/08/14	10.1	138.56	7	138.43	138.50	3.1	5,183	0.06%
2023/08/11	15.7	143.70	8.1	144.13	143.50	7.7	5,165	0.15%
2023/08/10	9.3	149.72	8.1	149.62	150.50	1.2	5,128	0.02%
2023/08/09	2	151.00	1	151.50	151.50	1	5,250	0.02%
2023/08/08	4.3	149.78	5	150.30	151.00	-0.8	5,248	-0.01%
2023/08/07	3.1	153.66	2	154.75	152.00	1.1	5,226	0.02%
2023/08/04	14	154.59	7	155.07	154.50	7	5,214	0.13%
2023/08/02	8.2	150.55	9	153.22	153.00	-0.8	5,157	-0.01%
2023/08/01	47.1	152.16	14.7	151.66	150.00	32.4	5,078	0.64%
2023/07/31	20.3	164.78	5	164.30	164.00	15.3	4,837	0.32%
2023/07/28	16.1	166.67	10	168.65	166.50	6.1	4,759	0.13%
2023/07/27	4	166.25	10	165.55	166.00	-6	4,707	-0.13%
2023/07/26	9.6	164.82	4	163.75	162.50	5.6	4,712	0.12%
2023/07/25	25.3	170.32	15.2	170.84	168.00	10.1	4,801	0.21%
2023/07/24	23.2	177.29	38	179.55	172.50	-14.8	4,784	-0.31%
2023/07/21	44.2	178.45	42.3	177.39	178.00	1.9	4,743	0.04%
2023/07/20	34.3	178.47	38.1	177.86	177.50	-3.8	4,731	-0.08%
2023/07/19	47.2	179.10	38.6	179.35	171.50	8.6	4,573	0.19%
2023/07/18	7.2	173.84	16	172.94	174.50	-8.8	4,427	-0.20%
2023/07/17	12.3	173.39	28	173.77	173.50	-15.8	4,414	-0.36%
2023/07/14	33.1	176.23	22.3	176.87	176.50	10.8	4,411	0.24%
2023/07/13	10.3	173.30	48.3	174.76	173.50	-38	4,409	-0.86%
2023/07/12	17.2	171.26	18.1	172.50	170.50	-0.9	4,324	-0.02%
2023/07/11	31	168.50	15.1	170.17	170.50	15.9	4,289	0.37%
2023/07/10	11	169.45	46	169.72	167.00	-35	4,272	-0.82%
2023/07/07	79.2	167.61	41.1	165.93	167.50	38.1	4,255	0.90%
2023/07/06	85.1	173.87	46	174.93	171.50	39.1	4,203	0.93%
2023/07/05	11	169.05	2	169.75	167.00	9	4,044	0.22%
2023/07/04	12.2	166.38	15	166.63	168.00	-2.8	3,990	-0.07%
2023/07/03	11	164.14	4	164.38	164.00	7	4,004	0.17%
2023/06/30	4.3	164.20	1	164.52	164.00	3.2	4,017	0.08%
2023/06/29	15	165.90	3	166.34	165.00	12	4,089	0.29%
2023/06/28	5	167.80	2	168.00	167.00	3	4,294	0.07%
2023/06/27	11.1	166.83	2	169.50	166.00	9.1	4,471	0.20%
2023/06/26	7.2	166.88	6	167.00	165.50	1.2	4,585	0.03%
2023/06/21	7.1	171.00	13	170.77	170.00	-5.9	4,663	-0.13%
2023/06/20	2	177.25	2.1	175.98	173.50	-0.1	4,626	0.00%
2023/06/19	1	178.50	4	177.75	178.00	-3	4,615	-0.06%
2023/06/16	13.1	180.00	13.1	180.72	179.50	0	4,641	0.00%
2023/06/15	25	182.04	46.2	182.90	181.50	-21.2	4,649	-0.46%
2023/06/14	13.1	180.16	26.4	180.13	180.00	-13.3	4,613	-0.29%
2023/06/13	17	178.53	10.3	179.16	176.00	6.7	4,556	0.15%
2023/06/12	35.2	178.25	33.2	179.70	177.00	2	4,501	0.04%
2023/06/09	12.5	174.87	10	175.20	175.50	2.5	4,419	0.06%
2023/06/08	18.2	176.87	12	176.92	175.00	6.2	4,386	0.14%
2023/06/07	10.2	175.25	39.8	172.76	177.00	-29.6	4,363	-0.68%
2023/06/06	7.2	161.61	0.5	162.00	161.00	6.7	4,185	0.16%
2023/06/05	9	163.22	3	164.00	164.00	6	4,202	0.14%
2023/06/02	2.5	160.30	2.2	160.27	160.00	0.3	4,214	0.01%
2023/06/01	0	0.00	1	158.50	158.00	-1	4,268	-0.02%
2023/05/31	9	160.33	5.3	160.13	159.50	3.8	4,308	0.09%
2023/05/30	4.2	157.81	5	158.60	159.00	-0.8	4,288	-0.02%
2023/05/29	14	159.07	21.3	158.46	159.00	-7.3	4,334	-0.17%
2023/05/26	9	156.06	5	155.90	155.00	4	4,342	0.09%
2023/05/25	10.2	153.51	3.3	153.20	152.50	6.9	4,347	0.16%
2023/05/24	11	153.05	9	154.00	153.00	2	4,359	0.05%
2023/05/23	2.2	155.00	3.2	154.57	156.50	-1	4,415	-0.02%
2023/05/22	15.1	147.36	12	147.83	150.00	3.1	4,418	0.07%
2023/05/19	9	149.89	14	149.96	151.50	-5	4,421	-0.11%
2023/05/18	3	150.67	1	150.00	150.50	2	4,460	0.04%
2023/05/17	20	151.50	26	150.08	151.50	-6	4,560	-0.13%
2023/05/16	7.1	146.80	13	146.12	148.00	-5.9	4,586	-0.13%
2023/05/15	21.9	146.55	9	147.06	144.00	12.9	4,618	0.28%
2023/05/12	1.1	159.05	4	158.25	159.00	-2.9	4,752	-0.06%
2023/05/11	7.5	160.41	0	0.00	157.00	7.5	4,784	0.16%
2023/05/10	1.3	163.65	0.2	165.00	163.00	1.1	4,864	0.02%
2023/05/09	0	0.00	2	166.00	166.00	-2	4,957	-0.04%
2023/05/08	1.1	167.08	0	0.00	166.50	1.1	5,034	0.02%
2023/05/05	2	165.50	0	0.00	165.00	2	5,110	0.04%
2023/05/04	6.1	163.84	0	0.00	165.00	6.1	5,181	0.12%
2023/05/03	7.1	164.59	8	164.97	163.50	-0.9	5,295	-0.02%
2023/05/02	9	166.94	19	166.11	167.50	-10	5,342	-0.19%
2023/04/28	50.1	162.88	35	163.67	163.50	15.1	5,481	0.28%
2023/04/27	5.4	155.67	22	157.16	160.00	-16.6	5,404	-0.31%
2023/04/26	42.7	160.27	21	160.02	160.00	21.7	5,480	0.40%
2023/04/25	3.4	167.48	3	164.36	165.00	0.3	5,583	0.01%
2023/04/24	0	0.00	1.1	168.67	170.50	-1.1	5,698	-0.02%
2023/04/21	8.5	170.71	3	171.17	169.00	5.5	5,933	0.09%
2023/04/20	2.1	174.28	0	174.00	173.00	2	6,205	0.03%
2023/04/19	7.1	179.08	3.2	176.87	176.00	3.9	6,377	0.06%
2023/04/18	21.1	185.28	14	184.54	182.00	7	6,430	0.11%
2023/04/17	6.2	183.76	10	184.80	185.50	-3.9	6,424	-0.06%
2023/04/14	34.1	182.35	35	182.64	183.00	-1	6,413	-0.01%
2023/04/13	12.5	183.40	23.1	183.31	182.00	-10.6	6,426	-0.16%
2023/04/12	17	184.35	13	183.65	183.50	4	6,422	0.06%
2023/04/11	27.2	184.57	15.3	185.43	184.50	11.8	6,426	0.18%
2023/04/10	13	183.46	11	183.27	185.00	2	6,388	0.03%
2023/04/07	24.2	183.17	8.1	183.09	182.00	16.1	6,379	0.25%
2023/04/06	11.3	182.08	14	183.96	184.50	-2.7	6,335	-0.04%
2023/03/31	17.1	180.71	9.2	181.28	182.50	7.9	6,287	0.13%
2023/03/30	48.3	180.36	36	179.79	181.50	12.3	6,254	0.20%
2023/03/29	70	182.71	73.7	180.90	178.50	-3.7	6,181	-0.06%
2023/03/28	66.3	182.65	66.2	183.53	186.00	0.1	5,953	0.00%
2023/03/27	38.3	180.71	27	182.50	181.00	11.3	5,780	0.19%
2023/03/24	13.3	177.56	33.1	177.79	179.50	-19.7	5,711	-0.35%
2023/03/23	15	173.20	1.1	173.50	173.50	14	5,597	0.25%
2023/03/22	6.4	173.29	0.1	173.00	171.50	6.3	5,604	0.11%
2023/03/21	5	171.00	12	171.13	172.00	-7	5,625	-0.12%
2023/03/20	6	171.83	6.1	172.18	171.00	-0.1	5,601	0.00%
2023/03/17	9	166.78	5.1	168.10	168.00	3.9	5,550	0.07%
2023/03/16	3	164.50	10.4	165.55	165.50	-7.4	5,513	-0.13%
2023/03/15	1.9	166.87	15.1	166.41	165.50	-13.2	5,549	-0.24%
2023/03/14	5	162.80	1.2	163.14	162.50	3.8	5,550	0.07%
2023/03/13	8.2	164.06	6	164.09	165.00	2.1	5,584	0.04%
2023/03/10	26.7	167.12	2	166.00	164.50	24.7	5,589	0.44%
2023/03/09	4.1	175.73	4	174.75	174.00	0.1	5,537	0.00%
2023/03/08	11	175.05	3	175.00	176.50	8	5,521	0.14%
2023/03/07	11.7	175.14	11.3	174.08	173.00	0.4	5,514	0.01%
2023/03/06	0.5	175.15	14.2	172.96	175.50	-13.7	5,485	-0.25%
2023/03/03	16.4	168.41	7	168.64	167.00	9.4	5,445	0.17%
2023/03/02	12.1	165.88	20	166.50	167.00	-7.9	5,562	-0.14%
2023/03/01	36.2	165.33	37	165.76	166.50	-0.8	5,585	-0.01%
2023/02/24	23.9	172.31	10	172.45	170.00	13.9	5,534	0.25%
2023/02/23	5	173.60	6.5	174.31	174.50	-1.5	5,504	-0.03%
2023/02/22	9.7	172.97	6.2	173.67	172.00	3.5	5,511	0.06%
2023/02/21	19.4	179.30	16	180.28	177.00	3.4	5,501	0.06%
2023/02/20	8	176.38	21.5	176.94	178.00	-13.5	5,513	-0.24%
2023/02/17	11	173.14	10.6	173.26	173.00	0.4	5,504	0.01%
2023/02/16	16.2	171.94	6	171.92	171.00	10.2	5,525	0.18%
2023/02/15	18.1	174.12	18.4	175.05	173.00	-0.3	5,596	-0.01%
2023/02/14	8.1	169.59	18	170.59	170.50	-9.9	5,514	-0.18%
2023/02/13	20.2	169.23	15.2	168.65	169.00	5	5,559	0.09%
2023/02/10	89.7	165.37	53	167.83	171.00	36.7	5,535	0.66%
2023/02/09	18.1	173.12	13	175.31	172.50	5.1	5,319	0.09%
2023/02/08	11.1	174.26	14.1	174.23	175.50	-3	5,338	-0.06%
2023/02/07	20.3	172.91	5	173.71	173.00	15.2	5,296	0.29%
2023/02/06	12.1	179.43	7	178.21	176.00	5.1	5,253	0.10%
2023/02/03	21.4	184.53	9	184.39	183.00	12.4	5,302	0.23%
2023/02/02	19.1	188.98	16.1	189.76	187.50	3.1	5,419	0.06%
2023/02/01	54.1	189.82	63	188.68	191.50	-8.9	5,543	-0.16%
2023/01/31	17	191.09	18.1	191.77	192.00	-1.1	5,462	-0.02%
2023/01/30	181	193.38	177.7	193.47	194.00	3.3	5,495	0.06%	大買/大賣/
2023/01/17	11	177.27	21.6	178.59	180.00	-10.6	5,448	-0.19%
2023/01/16	45.1	175.59	35	174.51	179.00	10.1	5,451	0.19%
2023/01/13	45.2	178.86	49	171.37	170.50	-3.8	5,386	-0.07%
2023/01/12	23.1	181.44	33.1	180.22	183.50	-10	5,283	-0.19%
2023/01/11	15.2	180.05	19.7	179.67	183.00	-4.6	5,164	-0.09%
2023/01/10	38.1	174.32	51.7	173.05	176.00	-13.6	5,045	-0.27%
2023/01/09	32	163.13	45.8	164.01	170.50	-13.8	4,797	-0.29%
2023/01/06	10	150.75	18	150.64	155.00	-8	4,662	-0.17%
2023/01/05	18.2	149.45	10	147.80	146.00	8.2	4,635	0.18%
2023/01/04	11	144.05	11	145.27	143.00	0	4,643	0.00%
2023/01/03	5.1	140.54	5	142.40	143.00	0.1	4,716	0.00%
2022/12/30	12	139.46	2	143.00	136.50	10	4,778	0.21%
2022/12/29	12.1	139.43	10	140.65	141.50	2.1	4,994	0.04%
2022/12/28	1	140.97	0	0.00	140.00	1	5,058	0.02%
2022/12/27	2	141.25	5	140.40	140.00	-3	5,073	-0.06%
2022/12/26	3	136.50	0	0.00	135.50	3	5,085	0.06%
2022/12/23	0	0.00	1	137.50	138.00	-1	5,193	-0.02%
2022/12/22	3	138.33	2	137.50	137.50	1	5,241	0.02%
2022/12/21	15.1	138.16	10	139.10	136.00	5.1	5,285	0.10%
2022/12/20	1	144.94	0	0.00	137.00	1	5,293	0.02%
2022/12/19	0	0.00	5.1	147.01	146.50	-5.1	5,304	-0.10%
2022/12/16	7	146.43	4	147.50	146.00	3	5,386	0.06%
2022/12/15	3.1	153.15	4	152.13	152.00	-0.9	5,411	-0.02%
2022/12/14	2	153.25	2	153.50	154.00	0	5,419	0.00%
2022/12/13	3.3	152.37	2.1	150.38	148.50	1.2	5,411	0.02%
2022/12/12	2.3	148.07	1	147.50	150.50	1.3	5,371	0.02%
2022/12/09	3	150.83	1.4	152.62	149.50	1.6	5,376	0.03%
2022/12/08	5	150.60	5	151.50	150.50	0	5,383	0.00%
2022/12/07	3.2	155.59	1	156.00	151.50	2.2	5,378	0.04%
2022/12/06	7.2	159.07	8	160.69	157.50	-0.8	5,334	-0.01%
2022/12/05	10	165.15	8	164.94	163.00	2	5,329	0.04%
2022/12/02	7.1	165.06	11	166.68	164.50	-3.9	5,278	-0.07%
2022/12/01	4	160.63	6	162.17	162.50	-2	5,249	-0.04%
2022/11/30	1.2	155.63	1	157.00	156.00	0.2	5,218	0.00%
2022/11/29	8	155.25	4	156.75	155.00	4	5,224	0.08%
2022/11/28	5	158.90	3	158.00	159.50	2	5,255	0.04%
2022/11/25	12	160.83	8	161.31	158.50	4	5,388	0.07%
2022/11/24	40	161.43	39	162.24	162.50	1	5,463	0.02%
2022/11/23	14	155.96	13	156.08	157.00	1	5,314	0.02%
2022/11/22	13	152.31	14	150.96	153.50	-1	5,319	-0.02%
2022/11/21	2	154.50	3.2	153.79	152.50	-1.2	5,329	-0.02%
2022/11/18	7.1	156.85	11	157.45	156.00	-3.9	5,325	-0.07%
2022/11/17	5	155.80	8.1	155.69	158.00	-3.1	5,309	-0.06%
2022/11/16	16	154.06	15	152.70	156.00	1	5,273	0.02%
2022/11/15	6	152.42	10	152.90	154.50	-4	5,199	-0.08%
2022/11/14	10	150.55	13.8	151.05	152.00	-3.8	5,180	-0.07%
2022/11/11	15.1	149.08	17.4	149.28	146.50	-2.3	5,134	-0.04%
2022/11/10	9	140.56	9.1	140.73	142.00	-0.1	5,007	0.00%
2022/11/09	32	140.30	37.1	140.22	141.00	-5.1	4,990	-0.10%
2022/11/08	12.1	134.42	15.1	135.26	134.00	-3	4,925	-0.06%
2022/11/07	8.2	132.26	325	128.37	133.00	-316.8	4,884	-6.49%	大賣/鉅額交易
2022/11/04	319	126.84	12	126.88	128.50	307	4,849	6.33%	大買/鉅額交易
2022/11/03	2	126.00	12	127.58	129.50	-10	4,785	-0.21%
2022/11/02	11	124.95	15.1	126.13	126.50	-4.1	4,750	-0.09%
2022/11/01	32	124.44	23.1	125.11	124.00	9	4,722	0.19%
2022/10/31	31	119.40	43.1	120.46	122.00	-12.1	4,630	-0.26%
2022/10/28	44	111.41	52	111.47	114.00	-8	4,484	-0.18%
2022/10/27	9	117.28	5	117.30	117.00	4	4,318	0.09%
2022/10/26	12.2	113.94	12	114.71	115.00	0.2	4,321	0.00%
2022/10/25	24.2	118.20	6.1	114.78	115.00	18.1	4,258	0.42%
2022/10/24	5.1	126.62	18	126.14	125.00	-12.9	4,231	-0.30%
2022/10/21	11	122.41	5.1	125.26	121.50	6	4,304	0.14%
2022/10/20	17	123.50	15	124.55	123.00	2	4,460	0.04%
2022/10/19	28.1	127.84	27.2	129.33	127.00	0.9	4,490	0.02%
2022/10/18	35	127.64	10	129.05	128.00	25	4,502	0.56%
2022/10/17	1.1	127.36	3	129.50	131.50	-1.9	4,413	-0.04%
2022/10/14	20	128.00	22.2	128.39	128.50	-2.2	4,445	-0.05%
2022/10/13	8	123.00	10	123.45	123.00	-2	4,393	-0.05%
2022/10/12	18	121.81	20	120.45	122.00	-2	4,339	-0.05%
2022/10/11	6.5	121.03	5.1	122.61	119.00	1.5	4,282	0.03%
2022/10/07	8.2	127.94	5	130.90	127.00	3.2	4,233	0.08%
2022/10/06	36.4	131.92	33.1	132.06	131.50	3.3	4,182	0.08%
2022/10/05	12	134.42	20.1	138.75	140.00	-8.1	3,972	-0.20%
2022/10/04	5	127.30	2	127.75	127.50	3	3,964	0.08%
2022/10/03	4	122.26	4	123.75	123.50	0	3,958	0.00%
2022/09/30	12	123.17	7	121.36	123.50	5	3,964	0.13%
2022/09/29	8	126.06	20	123.08	123.00	-12	3,916	-0.31%
2022/09/28	12.4	128.10	3	129.00	126.00	9.4	3,929	0.24%
2022/09/27	1.1	133.68	2	136.00	136.00	-0.9	3,895	-0.02%
2022/09/26	6.2	138.63	2.2	140.36	135.50	4	3,919	0.10%
2022/09/23	10.1	141.27	10	143.25	144.00	0.1	3,936	0.00%
2022/09/22	17.2	146.35	4.1	146.10	146.00	13.1	3,865	0.34%
2022/09/21	7	154.36	0	0.00	155.00	7	3,778	0.19%
2022/09/20	1.1	156.50	1	156.00	156.50	0.1	3,785	0.00%
2022/09/19	1	158.50	0.3	159.00	158.50	0.7	3,792	0.02%
2022/09/16	14	161.07	2	160.75	159.50	12	3,808	0.32%
2022/09/15	1	163.00	1	163.00	163.50	0	3,800	0.00%
2022/09/14	4.1	162.26	2	162.50	162.50	2.1	3,815	0.06%
2022/09/13	5	166.90	10	165.95	165.50	-5	3,825	-0.13%
2022/09/12	3.1	165.90	11	166.77	166.00	-7.9	3,850	-0.21%
2022/09/08	3.1	161.03	3	162.83	163.00	0.1	3,871	0.00%
2022/09/07	8	157.44	7	157.71	159.00	1	3,887	0.03%
2022/09/06	13	160.88	10	163.25	160.50	3	3,885	0.08%
2022/09/05	9.2	161.77	3.1	161.95	161.00	6.1	3,918	0.16%
2022/09/02	13	163.81	16.1	164.01	165.00	-3.1	3,940	-0.08%
2022/09/01	16.7	172.59	13.2	169.39	167.00	3.5	3,896	0.09%
2022/08/31	17.2	175.04	13.1	175.72	178.50	4.1	3,774	0.11%
2022/08/30	2.1	161.27	8	163.19	162.50	-6	3,705	-0.16%
2022/08/29	18.1	161.23	3	163.00	160.50	15.1	3,759	0.40%
2022/08/26	3	173.33	8	172.94	169.50	-5	3,908	-0.13%
2022/08/25	3	168.50	6	168.42	167.50	-3	3,921	-0.08%
2022/08/24	13.1	167.00	3	167.00	166.00	10.1	4,011	0.25%
2022/08/23	1	170.50	1	169.50	170.50	0	4,178	0.00%
2022/08/22	8.3	170.90	4	170.00	170.00	4.3	4,325	0.10%
2022/08/19	2	173.50	3.1	174.03	174.00	-1.1	4,424	-0.02%
2022/08/18	7.1	171.28	7	171.71	170.00	0.1	4,416	0.00%
2022/08/17	2.1	175.19	2	175.00	176.50	0.1	4,374	0.00%
2022/08/16	4.2	173.92	3	174.83	174.00	1.2	4,372	0.03%
2022/08/15	14	174.50	8	175.50	176.50	6	4,347	0.14%
2022/08/12	6.1	171.60	7	171.57	173.50	-0.9	4,307	-0.02%
2022/08/11	3	169.00	3	167.67	167.50	0	4,296	0.00%
2022/08/10	0	161.00	0	0.00	162.00	0	4,311	0.00%
2022/08/09	2.1	165.45	2	164.25	164.00	0.1	4,338	0.00%
2022/08/08	0	161.50	3	164.83	167.00	-3	4,333	-0.07%
2022/08/05	4.1	162.30	5	163.80	165.00	-0.9	4,327	-0.02%
2022/08/04	1	159.50	2.1	157.14	161.00	-1.1	4,311	-0.03%
2022/08/03	1.1	154.82	1	156.50	157.00	0.1	4,263	0.00%
2022/08/02	1	155.00	1.1	156.34	158.00	-0.1	4,251	0.00%
2022/08/01	3.1	156.17	2	157.25	158.50	1.1	4,240	0.03%
2022/07/29	19	155.84	22.1	155.44	159.00	-3.1	4,244	-0.07%
2022/07/28	39.3	154.71	43.2	153.38	157.00	-3.9	4,189	-0.09%
2022/07/27	35.1	152.38	25	152.82	153.00	10.1	4,114	0.25%
2022/07/26	17.1	169.04	8	169.38	168.50	9.1	3,994	0.23%
2022/07/25	9.1	179.78	4	179.89	179.50	5	4,059	0.12%
2022/07/22	10	186.00	7	187.43	185.00	3	4,026	0.08%
2022/07/21	14	186.14	8	185.06	188.50	6	4,019	0.15%
2022/07/20	2	181.50	2.3	182.93	181.00	-0.3	3,960	-0.01%
2022/07/19	0	178.50	1	180.00	179.00	-1	3,951	-0.03%
2022/07/18	1	176.50	8	177.69	178.00	-7	3,977	-0.18%
2022/07/15	4.1	174.66	3	174.83	176.00	1.1	3,980	0.03%
2022/07/14	10	171.95	12	171.29	174.50	-2	3,970	-0.05%
2022/07/13	8	168.69	5.3	166.99	166.50	2.7	3,941	0.07%
2022/07/12	26.1	162.46	25	160.94	165.00	1.1	3,903	0.03%
2022/07/11	9.1	172.86	2	169.75	169.50	7.1	3,813	0.19%
2022/07/08	8.1	170.22	4	169.75	171.50	4.1	3,795	0.11%
2022/07/07	5	157.70	10	160.35	162.00	-5	3,757	-0.13%
2022/07/06	14	166.75	12.2	165.98	161.50	1.9	3,713	0.05%
2022/07/05	4.1	174.51	2	175.75	178.00	2.1	3,657	0.06%
2022/07/04	5	178.70	4.2	174.44	173.50	0.8	3,675	0.02%
2022/07/01	2.1	190.04	3.1	187.72	185.50	-1	3,694	-0.03%
2022/06/30	1.1	193.52	1.1	193.57	192.50	0	3,690	0.00%
2022/06/29	3	198.17	1	200.50	201.00	2	3,717	0.05%
2022/06/28	0	0.00	1	201.00	201.00	-1	3,750	-0.03%
2022/06/27	3	210.83	3	212.50	209.00	0	3,814	0.00%
2022/06/24	1	204.50	1.1	205.05	204.00	-0.1	3,791	0.00%
2022/06/23	1.2	199.33	2	199.75	200.50	-0.8	3,808	-0.02%
2022/06/22	1	211.00	2	202.50	199.50	-1	3,864	-0.03%
2022/06/21	1	206.50	2	204.75	211.00	-1	3,831	-0.03%
2022/06/20	1	201.00	2.1	203.48	203.00	-1.1	3,800	-0.03%
2022/06/17	4.1	207.37	4	205.00	203.00	0.1	3,753	0.00%
2022/06/16	2	219.25	2	218.75	212.00	0	3,709	0.00%
2022/06/15	2	215.75	8	217.62	218.50	-6	3,710	-0.16%
2022/06/14	7	214.57	10	212.22	218.00	-3	3,700	-0.08%
2022/06/13	9.6	217.10	1.1	215.57	215.00	8.6	3,654	0.23%
2022/06/10	2.3	226.50	3.1	225.54	228.00	-0.7	3,624	-0.02%
2022/06/09	3	223.17	3.1	224.91	225.00	-0.1	3,603	0.00%
2022/06/08	7.1	225.00	5.1	224.20	223.00	2.1	3,583	0.06%
2022/06/07	5	229.20	1.2	228.75	228.00	3.8	3,544	0.11%
2022/06/06	19.2	233.15	21.4	232.85	234.00	-2.2	3,492	-0.06%
2022/06/02	1.3	224.50	3	221.33	221.00	-1.7	3,334	-0.05%
2022/06/01	10.3	226.36	8.1	227.36	227.00	2.2	3,312	0.07%
2022/05/31	19.8	225.03	98.1	225.66	225.00	-78.3	3,214	-2.44%
2022/05/30	54.4	216.93	39.5	221.86	218.00	14.9	3,035	0.49%
2022/05/27	9.2	212.24	4.1	212.35	217.00	5.2	2,889	0.18%
2022/05/26	1	200.49	1	201.50	199.00	0	2,781	0.00%
2022/05/25	0	0.00	2.1	196.50	195.50	-2.1	2,785	-0.08%
2022/05/24	6	193.83	2	199.00	192.00	4	2,796	0.14%
2022/05/23	1	201.45	0.5	200.00	200.50	0.5	2,778	0.02%
2022/05/20	0.3	199.83	3.4	198.97	200.00	-3.1	2,805	-0.11%
2022/05/19	6.1	198.02	5	198.80	198.50	1.1	2,822	0.04%
2022/05/18	4.2	206.38	4	205.75	205.50	0.2	2,792	0.01%
2022/05/17	2.4	203.34	3	202.17	205.00	-0.6	2,753	-0.02%
2022/05/16	3.1	200.11	2	195.25	196.50	1.1	2,736	0.04%
2022/05/13	1	191.50	1	195.50	198.00	0	2,745	0.00%
2022/05/12	6.1	190.69	8.1	189.58	189.00	-1.9	2,816	-0.07%
2022/05/11	5.1	195.39	1	196.00	194.00	4.1	2,891	0.14%
2022/05/10	11	191.05	6.4	191.87	193.50	4.7	2,910	0.16%
2022/05/09	1	195.00	10	193.85	193.50	-9	2,914	-0.31%
2022/05/06	18.2	195.22	18	194.94	198.50	0.2	2,896	0.01%
2022/05/05	31.2	198.04	24.7	196.60	198.50	6.6	2,864	0.23%
2022/05/04	32	193.48	21	195.74	193.50	11	2,809	0.39%
2022/05/03	18	194.31	20	195.70	195.00	-2	2,752	-0.07%
2022/04/29	40.9	198.15	27.3	198.01	195.50	13.5	2,666	0.51%
2022/04/28	3.1	211.50	2.1	212.02	211.00	1	2,515	0.04%
2022/04/27	4.2	211.10	2	207.75	214.00	2.2	2,511	0.09%
2022/04/26	9.3	214.60	10.1	217.84	217.00	-0.8	2,525	-0.03%
2022/04/25	3.1	222.02	1.2	222.42	221.50	1.9	2,546	0.08%
2022/04/22	2.2	227.32	4.2	228.86	226.00	-2	2,586	-0.08%
2022/04/21	2.1	232.52	3.1	231.18	233.00	-1	2,559	-0.04%
2022/04/20	1.1	225.54	2	227.25	228.00	-0.9	2,561	-0.04%
2022/04/19	6.2	230.15	1	236.00	228.50	5.2	2,616	0.20%
2022/04/18	2	227.00	2	227.50	226.00	0	2,646	0.00%
2022/04/15	3	229.33	1	230.00	230.00	2	2,669	0.08%
2022/04/14	1.1	234.43	0	0.00	230.00	1.1	2,728	0.04%
2022/04/13	0.2	237.86	0.1	236.50	237.50	0.1	2,765	0.00%
2022/04/12	4	231.51	1.5	231.33	231.00	2.5	2,835	0.09%
2022/04/11	11	234.10	5.1	234.37	233.00	5.9	2,837	0.21%
2022/04/08	9.2	242.13	3	241.83	240.50	6.2	2,810	0.22%
2022/04/07	37.5	250.03	3	247.22	243.00	34.4	2,792	1.23%
2022/04/06	10.1	259.08	2.2	258.46	258.00	7.9	2,719	0.29%
2022/04/01	8.3	259.08	1.1	259.91	263.00	7.2	2,668	0.27%
2022/03/31	14.8	266.07	4	266.88	266.00	10.8	2,618	0.41%
2022/03/30	19.3	268.10	5	267.33	271.50	14.2	2,593	0.55%
2022/03/29	2.1	280.53	0.2	281.25	282.00	1.9	2,519	0.07%
2022/03/28	1.2	272.62	1	274.00	276.50	0.2	2,536	0.01%
2022/03/25	4.7	282.88	5.1	284.30	280.50	-0.3	2,552	-0.01%
2022/03/24	1.1	290.95	0	0.00	293.00	1.1	2,506	0.04%
2022/03/23	0	295.00	0	0.00	292.50	0	2,546	0.00%
2022/03/22	0	0.00	0.1	292.85	292.50	-0.1	2,582	0.00%
2022/03/21	0	0.00	0.1	294.00	291.50	-0.1	2,668	0.00%
2022/03/18	1.5	291.47	0.1	290.50	292.50	1.4	2,737	0.05%
2022/03/17	1.2	294.61	6	295.25	296.50	-4.8	2,857	-0.17%
2022/03/16	0.2	286.00	0	0.00	287.00	0.2	2,929	0.01%
2022/03/15	7	285.29	0.3	287.05	285.50	6.7	3,040	0.22%
2022/03/14	2.1	289.22	0.3	290.20	289.00	1.8	3,050	0.06%
2022/03/11	2.1	289.81	0	0.00	290.50	2.1	3,074	0.07%
2022/03/10	0	295.75	2.7	296.91	295.50	-2.7	3,066	-0.09%
2022/03/09	3.3	288.45	1	286.54	286.50	2.3	3,078	0.07%
2022/03/08	5.6	288.90	2.2	287.25	286.00	3.5	3,107	0.11%
2022/03/07	1.5	295.12	0.3	293.50	292.50	1.2	3,105	0.04%
2022/03/04	2.1	304.36	1	303.00	303.00	1.1	3,178	0.03%
2022/03/03	0	0.00	0.1	311.00	310.50	-0.1	3,325	0.00%
2022/03/02	1	308.00	1	310.00	309.50	0	3,340	0.00%
2022/03/01	0	307.00	2	307.00	308.00	-2	3,340	-0.06%
2022/02/25	4	304.39	0	0.00	302.00	4	3,351	0.12%
2022/02/24	0.1	305.89	0	0.00	302.50	0.1	3,345	0.00%
2022/02/23	1.2	309.81	8.1	309.52	310.50	-6.9	3,342	-0.21%
2022/02/22	1.2	311.44	1.2	307.87	310.00	0	3,353	0.00%
2022/02/21	0.1	318.50	1.1	318.00	321.00	-1	3,347	-0.03%
2022/02/18	23.2	312.92	15	312.40	316.00	8.2	3,386	0.24%
2022/02/17	1.4	319.75	1	318.50	318.00	0.4	3,428	0.01%
2022/02/16	1	315.50	3.1	315.50	316.00	-2.1	3,422	-0.06%
2022/02/15	8.4	309.85	4.1	308.42	308.00	4.4	3,405	0.13%
2022/02/14	49.3	301.38	49	303.04	312.50	0.3	3,376	0.01%
2022/02/11	14.5	323.59	6	320.17	320.00	8.5	3,274	0.26%
2022/02/10	3.1	337.37	4.1	341.27	341.00	-1	3,178	-0.03%
2022/02/09	1.1	338.57	1	343.50	344.00	0.1	3,185	0.00%
2022/02/08	2	344.00	3	344.00	343.00	-1	3,174	-0.03%
2022/02/07	0.1	335.82	0.1	336.00	335.50	0	3,219	0.00%
2022/01/26	1	330.50	2	334.00	335.50	-1	3,278	-0.03%
2022/01/25	4	339.87	4	343.25	336.00	0	3,345	0.00%
2022/01/24	1	342.49	2.1	336.29	343.50	-1.1	3,423	-0.03%
2022/01/21	1.1	339.04	1	339.00	338.50	0.1	3,748	0.00%
2022/01/20	1	339.50	2	339.00	340.00	-1	3,771	-0.03%
2022/01/19	1.1	338.14	3	334.50	333.00	-1.9	3,853	-0.05%
2022/01/18	8.3	345.53	17.3	346.65	344.50	-9	3,822	-0.24%
2022/01/17	12.2	338.63	15	340.37	340.50	-2.8	3,781	-0.07%
2022/01/14	6	331.25	3	332.00	331.00	3	3,745	0.08%
2022/01/13	13.2	337.60	5.1	335.71	336.00	8.1	3,734	0.22%
2022/01/12	13.4	333.42	11	333.16	337.00	2.4	3,739	0.06%
2022/01/11	7.3	345.54	2.2	345.15	343.00	5.1	3,665	0.14%
2022/01/10	5.1	347.22	16.1	351.80	354.50	-11	3,617	-0.30%
2022/01/07	14.1	362.31	10.8	361.10	355.00	3.3	3,593	0.09%
2022/01/06	30	376.12	13	374.08	375.00	17	3,528	0.48%
2022/01/05	7.3	380.64	23.5	382.86	385.50	-16.2	3,486	-0.46%
2022/01/04	1	379.44	9	376.78	379.50	-8	3,406	-0.23%
2022/01/03	7	374.50	5	372.10	372.00	2	3,396	0.06%
2021/12/30	2.5	374.57	2	375.50	374.50	0.5	3,401	0.01%
2021/12/29	2	373.00	2.4	372.83	371.00	-0.4	3,393	-0.01%
2021/12/28	3	371.33	0.2	372.00	371.50	2.8	3,407	0.08%
2021/12/27	4	371.63	1.1	372.40	371.00	3	3,415	0.09%
2021/12/24	8	372.50	6.4	378.64	370.00	1.7	3,423	0.05%
2021/12/23	8	373.06	0.3	374.33	372.50	7.7	3,422	0.22%
2021/12/22	7.1	378.53	4.2	378.26	376.00	3	3,471	0.08%
2021/12/21	6	372.00	15.2	372.53	380.00	-9.2	3,471	-0.26%
2021/12/20	3.1	365.52	3	366.83	367.00	0.1	3,446	0.00%
2021/12/17	11	375.77	15	378.43	376.00	-4	3,419	-0.12%
2021/12/16	6	383.67	4.1	387.02	383.00	1.9	3,391	0.06%
2021/12/15	24.2	385.21	16	383.41	380.50	8.2	3,368	0.24%
2021/12/14	5.1	382.02	8.2	383.71	385.00	-3.1	3,329	-0.09%
2021/12/13	10.2	384.13	12.4	388.48	382.50	-2.2	3,263	-0.07%
2021/12/10	11	370.59	12.3	372.55	374.00	-1.2	3,130	-0.04%
2021/12/09	4	370.54	11.4	366.59	377.00	-7.4	3,055	-0.24%
2021/12/08	2	360.01	8.2	365.66	362.00	-6.2	2,991	-0.21%
2021/12/07	3	360.50	1.1	360.97	362.00	1.9	2,961	0.07%
2021/12/06	0	356.50	1	356.45	355.00	-1	2,948	-0.03%
2021/12/03	2.2	354.90	1	357.50	355.50	1.2	2,979	0.04%
2021/12/02	6.2	350.85	3.2	349.04	352.00	3	3,000	0.10%
2021/12/01	2	357.75	0	359.00	358.00	2	3,036	0.07%
2021/11/30	14.2	366.08	6.2	366.51	362.50	7.9	3,072	0.26%
2021/11/29	12.1	361.84	13.7	360.83	364.50	-1.6	3,017	-0.05%
2021/11/26	1.1	350.45	1	342.00	340.50	0.1	2,913	0.00%
2021/11/25	3.2	355.25	1	351.00	351.00	2.2	2,917	0.07%
2021/11/24	1.3	357.32	1	361.00	356.00	0.3	2,905	0.01%
2021/11/23	1.1	359.63	2.2	357.29	353.50	-1.1	2,883	-0.04%
2021/11/22	0	0.00	1	357.50	356.00	-1	2,874	-0.03%
2021/11/19	4.1	352.73	6	354.75	351.50	-1.9	2,886	-0.07%
2021/11/18	5.4	353.15	4.2	351.90	352.50	1.2	2,902	0.04%
2021/11/17	5.2	363.99	5.1	361.10	361.00	0.1	2,905	0.00%
2021/11/16	16	358.63	20.2	359.84	357.50	-4.2	2,909	-0.14%
2021/11/15	2.2	355.89	0.1	356.00	352.00	2.1	2,900	0.07%
2021/11/12	0.1	351.00	0.1	351.95	349.50	0.1	2,922	0.00%
2021/11/11	4	350.13	2	349.25	348.00	2	2,935	0.07%
2021/11/10	3.3	349.50	4	350.50	350.50	-0.7	2,968	-0.02%
2021/11/09	4.3	349.23	4	350.50	349.00	0.3	3,001	0.01%
2021/11/08	2.1	348.57	0.1	350.50	347.00	2	3,013	0.07%
2021/11/05	1.5	351.43	1	353.46	356.00	0.5	2,990	0.02%
2021/11/04	2.1	355.71	1.1	350.64	354.00	1	2,994	0.03%
2021/11/03	1	356.49	3.2	357.94	358.00	-2.2	2,962	-0.07%
2021/11/02	20.2	361.89	18	352.19	346.50	2.2	2,937	0.07%
2021/11/01	3.6	356.32	3	352.33	358.50	0.6	2,913	0.02%
2021/10/29	16.1	353.25	43.4	356.47	357.50	-27.4	2,823	-0.97%
2021/10/28	9	328.44	12.1	329.24	325.00	-3.1	2,515	-0.12%
2021/10/27	13.1	324.75	10	323.35	329.00	3.1	2,537	0.12%
2021/10/26	2.2	306.95	1	307.50	305.00	1.2	2,596	0.05%
2021/10/25	2	301.00	0	0.00	300.00	2	2,643	0.08%
2021/10/22	1	302.00	1	305.00	305.00	0	2,734	0.00%
2021/10/21	1	303.46	3	305.17	300.50	-2	2,778	-0.07%
2021/10/19	1	304.00	0	0.00	300.00	1	2,846	0.04%
2021/10/18	0	0.00	0.2	303.33	300.00	-0.2	2,874	-0.01%
2021/10/14	1	300.50	1.1	298.62	298.50	-0.1	2,925	0.00%
2021/10/13	0.2	298.73	0.4	300.39	295.50	-0.2	2,955	-0.01%
2021/10/12	1	301.50	1	305.00	305.50	0	2,981	0.00%
2021/10/08	1	310.00	1	305.50	305.50	0	3,053	0.00%
2021/10/07	1	311.00	3	311.83	311.50	-2	3,154	-0.06%
2021/10/06	3	301.67	1	301.00	301.00	2	3,220	0.06%
2021/10/05	1	299.00	6	297.83	299.50	-5	3,278	-0.15%
2021/10/04	0.4	298.13	0	0.00	297.00	0.4	3,320	0.01%
2021/10/01	0.2	305.33	2	302.75	303.50	-1.9	3,343	-0.06%
2021/09/30	3	303.20	2.3	305.80	310.00	0.8	3,377	0.02%
2021/09/29	3.8	302.63	0.6	304.67	301.50	3.2	3,393	0.09%
2021/09/28	3.2	315.40	6	315.58	314.50	-2.8	3,384	-0.08%
2021/09/27	6.1	324.96	1	328.00	323.50	5.1	3,394	0.15%
2021/09/24	3	321.17	1	319.50	319.50	2	3,409	0.06%
2021/09/23	7.2	320.74	5	320.20	319.50	2.2	3,487	0.06%
2021/09/22	1	317.50	0	320.00	319.50	1	3,575	0.03%
2021/09/17	1	319.00	1	323.50	323.50	0	3,712	0.00%
2021/09/16	1.1	318.98	0	0.00	317.00	1.1	3,697	0.03%
2021/09/15	2	316.50	1	316.00	316.00	1	3,745	0.03%
2021/09/14	2	322.00	2	320.50	320.50	0	3,785	0.00%
2021/09/13	9.2	320.74	3	321.50	319.00	6.2	3,835	0.16%
2021/09/10	0	0.00	1	331.00	334.00	-1	3,807	-0.03%
2021/09/09	3.1	327.76	4	330.00	327.50	-0.9	3,861	-0.02%
2021/09/08	4.3	332.59	1	326.00	326.50	3.3	3,895	0.08%
2021/09/07	2.4	348.66	0.3	344.40	339.00	2.1	3,929	0.05%
2021/09/06	3	354.67	8.7	357.08	355.00	-5.7	3,984	-0.14%
2021/09/03	3	352.00	7.2	350.36	351.00	-4.2	4,103	-0.10%
2021/09/02	4.1	344.22	5	343.00	340.00	-0.9	4,294	-0.02%
2021/09/01	4.2	341.76	19	336.71	344.00	-14.8	4,272	-0.35%
2021/08/31	7	330.29	5	330.20	330.50	2	4,243	0.05%
2021/08/30	1	326.50	2	327.00	327.50	-1	4,231	-0.02%
2021/08/27	1	329.00	3	328.00	325.00	-2	4,231	-0.05%
2021/08/26	8	325.63	2.1	325.83	326.00	5.9	4,241	0.14%
2021/08/25	2.4	323.54	6	324.42	328.00	-3.6	4,264	-0.08%
2021/08/24	1	325.84	1	325.96	319.50	0	4,280	0.00%
2021/08/23	1.1	317.64	3.1	323.36	321.00	-2	4,264	-0.05%
2021/08/20	9.6	312.28	3.2	310.02	310.00	6.3	4,262	0.15%
2021/08/19	2.1	326.88	3	325.67	324.50	-0.9	4,276	-0.02%
2021/08/18	6	320.18	5	319.50	328.00	1	4,304	0.02%
2021/08/17	0.1	325.00	3	325.00	319.50	-2.9	4,320	-0.07%
2021/08/16	3.3	326.78	3.6	327.45	321.00	-0.4	4,328	-0.01%
2021/08/13	1.6	333.94	0	339.50	331.50	1.6	4,375	0.04%
2021/08/12	1	341.50	0	0.00	343.50	1	4,419	0.02%
2021/08/11	1	335.50	0.1	336.00	335.50	0.9	4,443	0.02%
2021/08/10	2.2	338.90	1	341.00	337.00	1.2	4,482	0.03%
2021/08/09	39	340.93	35	338.13	338.00	4	4,528	0.09%
2021/08/06	13.3	345.98	11	348.18	348.50	2.3	4,603	0.05%
2021/08/05	6.1	347.80	7.3	347.21	350.00	-1.2	4,629	-0.02%
2021/08/04	2	337.76	2	339.00	337.00	0	4,707	0.00%
2021/08/03	7.2	337.98	4.1	336.58	336.50	3.1	4,743	0.07%
2021/08/02	17.3	343.42	16	340.38	338.50	1.3	4,717	0.03%
2021/07/30	21.5	348.21	18	345.89	346.00	3.5	4,676	0.08%
2021/07/29	8.3	344.27	7.4	346.70	347.50	0.9	4,532	0.02%
2021/07/28	8.1	348.78	10	342.95	344.50	-1.9	4,562	-0.04%
2021/07/27	10.8	362.76	7.5	359.98	356.00	3.3	4,648	0.07%
2021/07/26	8.4	363.62	3.5	365.09	363.00	4.8	4,752	0.10%
2021/07/23	6.1	374.18	8	373.56	370.00	-1.9	4,753	-0.04%
2021/07/22	6.6	375.19	1.1	372.54	372.50	5.5	4,756	0.12%
2021/07/21	6.5	377.46	4.1	380.45	376.00	2.4	4,725	0.05%
2021/07/20	8.2	378.97	7.2	381.05	375.00	1	4,741	0.02%
2021/07/19	4.4	380.88	3.1	380.88	381.50	1.4	4,715	0.03%
2021/07/16	7	389.64	14.1	389.97	390.00	-7.1	4,728	-0.15%
2021/07/15	10.4	396.33	11.4	395.23	392.50	-1	4,731	-0.02%
2021/07/14	16.3	389.92	22.2	389.87	395.00	-5.9	4,677	-0.13%
2021/07/13	4.3	387.54	12.1	386.97	381.00	-7.9	4,599	-0.17%
2021/07/12	9	378.23	12.1	380.41	381.00	-3.1	4,558	-0.07%
2021/07/09	5.8	364.95	2.1	364.26	370.00	3.7	4,501	0.08%
2021/07/08	2.2	371.23	0	373.00	370.00	2.2	4,514	0.05%
2021/07/07	1.3	368.15	1	371.00	371.00	0.3	4,520	0.01%
2021/07/06	0.1	380.00	2	382.50	376.00	-1.9	4,489	-0.04%
2021/07/05	11.3	380.01	17.2	382.55	382.00	-5.9	4,512	-0.13%
2021/07/02	0.4	365.00	8	371.13	374.50	-7.6	4,491	-0.17%
2021/07/01	8	372.31	3	373.33	366.00	5	4,530	0.11%
2021/06/30	7	382.36	4	382.00	375.00	3	4,535	0.07%
2021/06/29	11	379.14	20	378.70	375.00	-9	4,487	-0.20%
2021/06/28	7.1	378.73	8.1	375.02	380.00	-1	4,418	-0.02%
2021/06/25	2.1	370.22	2	369.00	364.00	0.1	4,310	0.00%
2021/06/24	3	369.50	3.3	369.39	366.00	-0.3	4,362	-0.01%
2021/06/23	3	373.50	6.1	374.40	373.50	-3.1	4,387	-0.07%
2021/06/22	5.1	369.89	6.2	369.01	368.00	-1.1	4,348	-0.02%
2021/06/21	2.2	366.20	1.1	361.10	363.00	1.2	4,326	0.03%
2021/06/18	6.2	370.17	9	370.00	364.00	-2.8	4,329	-0.06%
2021/06/17	4	365.61	5.3	364.20	369.00	-1.3	4,306	-0.03%
2021/06/16	19.4	370.17	8.5	365.18	364.50	10.8	4,289	0.25%
2021/06/15	9.2	374.28	5.1	372.39	376.00	4.2	4,251	0.10%
2021/06/11	17.2	368.96	21.2	366.39	373.50	-4	4,181	-0.10%
2021/06/10	14.7	352.17	33	359.59	358.00	-18.3	4,006	-0.46%
2021/06/09	1.1	334.36	9	333.72	332.00	-7.9	3,776	-0.21%
2021/06/08	0	0.00	12	329.54	330.00	-12	3,876	-0.31%
2021/06/07	1	326.00	19.1	323.01	325.00	-18.1	3,889	-0.47%
2021/06/04	0	0.00	0.1	326.17	326.50	-0.1	3,909	0.00%
2021/06/03	1	326.00	4	326.13	327.00	-3	3,992	-0.08%
2021/06/02	3.1	321.58	8	323.56	320.00	-4.9	4,071	-0.12%
2021/06/01	1.3	331.94	6	330.33	329.00	-4.7	4,099	-0.12%
2021/05/31	3	326.00	0.1	326.00	326.00	2.9	4,147	0.07%
2021/05/28	10.1	326.06	0	0.00	326.00	10.1	4,201	0.24%
2021/05/27	9	317.67	1	321.00	321.00	8	4,277	0.19%
2021/05/26	13.2	328.09	0	0.00	323.00	13.2	4,298	0.31%
2021/05/25	6.3	323.27	6	325.50	328.00	0.3	4,318	0.01%
2021/05/24	3	311.67	5	309.90	312.50	-2	4,372	-0.05%
2021/05/21	2.1	304.72	6.2	307.27	307.50	-4.1	4,449	-0.09%
2021/05/20	10.2	301.39	1	304.00	299.00	9.2	4,524	0.20%
2021/05/19	2.3	311.62	3	312.33	314.00	-0.7	4,618	-0.01%
2021/05/18	2	306.00	5	311.30	314.00	-3	4,656	-0.06%
2021/05/17	6.2	285.42	6.1	296.51	300.00	0	4,788	0.00%
2021/05/14	14	311.19	4	300.88	302.50	10	4,979	0.20%
2021/05/13	12	323.58	11	328.82	322.50	1	5,298	0.02%
2021/05/12	15	318.17	19.2	319.93	328.50	-4.2	5,329	-0.08%
2021/05/11	10.3	321.90	4.8	325.56	322.50	5.6	5,286	0.10%
2021/05/10	2.1	336.43	2	334.50	338.50	0.1	5,285	0.00%
2021/05/07	7	336.50	7	332.57	337.50	0	5,327	0.00%
2021/05/06	6.6	324.60	7	326.21	326.00	-0.4	5,365	-0.01%
2021/05/05	10.5	329.26	9.5	326.05	326.00	1	5,423	0.02%
2021/05/04	29.5	331.84	25.3	323.20	322.00	4.2	5,473	0.08%
2021/05/03	39.6	342.74	39.4	343.04	350.00	0.2	5,365	0.00%
2021/04/29	12.1	369.77	2.1	367.50	366.50	10	5,312	0.19%
2021/04/28	6.5	366.35	2	366.50	365.00	4.5	5,387	0.08%
2021/04/27	2	370.25	3	369.67	370.50	-1	5,591	-0.02%
2021/04/26	7.1	370.07	0.4	371.01	372.00	6.7	5,676	0.12%
2021/04/23	4.1	370.04	0.3	371.80	372.00	3.8	5,735	0.07%
2021/04/22	2.4	370.93	2.1	367.62	367.50	0.3	5,873	0.00%
2021/04/21	6.4	374.57	4.1	373.45	371.50	2.3	6,144	0.04%
2021/04/20	4.2	380.42	0	0.00	381.00	4.2	6,408	0.07%
2021/04/19	3	380.33	0.2	380.50	379.50	2.8	6,503	0.04%
2021/04/16	12.1	381.47	12.5	381.33	383.00	-0.4	6,764	-0.01%
2021/04/15	12.1	373.59	11	371.68	376.50	1.1	6,849	0.02%
2021/04/14	11.3	368.76	23.1	370.81	369.50	-11.8	7,039	-0.17%
2021/04/13	8.3	378.00	4.1	378.86	375.50	4.3	7,131	0.06%
2021/04/12	6.1	380.98	6	380.33	381.50	0.1	7,168	0.00%
2021/04/09	5.2	380.52	29.1	383.13	379.00	-23.9	7,375	-0.32%
2021/04/08	5.1	385.19	1	382.00	385.50	4.1	7,377	0.06%
2021/04/07	6.2	384.22	1.5	387.23	384.50	4.8	7,368	0.06%
2021/04/06	33.2	393.27	5.4	391.65	390.00	27.8	7,314	0.38%
2021/04/01	8	392.37	6	393.83	389.50	2	7,298	0.03%
2021/03/31	12.2	391.51	5	393.00	391.00	7.2	7,273	0.10%
2021/03/30	9.1	388.85	11	392.45	395.00	-2	7,251	-0.03%
2021/03/29	28.4	394.10	15	391.24	390.50	13.3	7,230	0.18%
2021/03/26	5.1	395.01	9.4	393.65	397.00	-4.2	7,177	-0.06%
2021/03/25	4	385.38	11.2	385.93	386.00	-7.2	7,131	-0.10%
2021/03/24	5	384.90	6.4	387.37	384.00	-1.4	7,141	-0.02%
2021/03/23	0.2	385.16	0.3	386.27	385.00	-0.2	7,115	0.00%
2021/03/22	4	383.25	3.4	385.88	384.00	0.6	7,134	0.01%
2021/03/19	4	380.26	3	379.67	380.00	1	7,152	0.01%
2021/03/18	4.3	387.96	2	391.00	384.50	2.3	7,251	0.03%
2021/03/17	5	390.70	1	390.50	389.50	4	7,331	0.05%
2021/03/16	1.3	392.73	1	389.50	389.50	0.3	7,354	0.00%
2021/03/15	5.1	392.09	5.2	393.82	392.00	-0.1	7,417	0.00%
2021/03/12	21.1	396.43	12.6	396.08	393.50	8.5	7,427	0.11%
2021/03/11	4.1	385.52	5.3	385.92	386.50	-1.2	7,369	-0.02%
2021/03/10	3	380.17	7.1	381.57	381.00	-4.1	7,382	-0.05%
2021/03/09	8.1	375.05	6	375.23	375.50	2.1	7,422	0.03%
2021/03/08	4.1	380.88	9.8	380.51	380.00	-5.7	7,506	-0.08%
2021/03/05	12.1	369.89	11.2	368.17	371.00	0.9	7,430	0.01%
2021/03/04	6.7	370.76	4.2	369.85	369.00	2.4	7,423	0.03%
2021/03/03	13.4	370.91	11	371.09	380.50	2.4	7,351	0.03%
2021/03/02	12	378.86	4	374.50	371.50	8	7,307	0.11%
2021/02/26	10.1	380.93	5.1	380.96	380.50	4.9	7,252	0.07%
2021/02/25	13.9	398.81	10.4	397.37	393.00	3.5	7,230	0.05%
2021/02/24	7.6	403.03	7.3	405.32	400.50	0.3	7,278	0.00%
2021/02/23	13	407.98	3.2	408.43	406.50	9.8	7,217	0.14%
2021/02/22	18.7	411.31	17.3	411.54	413.50	1.4	7,196	0.02%
2021/02/19	22.4	393.84	19.5	394.22	398.00	2.9	7,124	0.04%
2021/02/18	2.1	379.82	4	380.38	381.00	-1.9	7,100	-0.03%
2021/02/17	40	381.20	38.1	382.50	379.50	1.9	7,226	0.03%
2021/02/05	41.3	373.60	27	374.32	370.50	14.2	7,066	0.20%
2021/02/04	56	388.54	23.2	389.15	388.00	32.8	6,827	0.48%
2021/02/03	15.4	430.67	10	429.17	425.50	5.4	6,458	0.08%
2021/02/02	5.2	434.03	3	438.13	434.50	2.2	6,391	0.03%
2021/02/01	5.1	417.63	8	419.62	420.50	-2.9	6,381	-0.05%
2021/01/29	4	416.91	1.3	425.12	414.00	2.7	6,363	0.04%
2021/01/28	10.1	423.00	7	421.01	418.00	3.1	6,359	0.05%
2021/01/27	12.3	432.86	10	434.55	435.00	2.3	6,321	0.04%
2021/01/26	13.2	449.07	9	441.94	435.00	4.2	6,263	0.07%
2021/01/25	3.3	456.39	4.3	456.16	451.00	-1.1	6,183	-0.02%
2021/01/22	21.3	458.60	22	458.45	457.50	-0.7	6,156	-0.01%
2021/01/21	21.2	457.32	16.5	457.64	458.00	4.6	6,176	0.07%
2021/01/20	45.1	453.99	49	451.82	446.00	-3.9	6,149	-0.06%
2021/01/19	13.1	435.09	25.2	435.91	445.00	-12.1	5,938	-0.20%
2021/01/18	23	422.24	16.1	421.90	424.50	6.9	5,865	0.12%
2021/01/15	31.3	428.90	24	423.19	419.50	7.2	5,817	0.12%
2021/01/14	76.3	435.22	61.2	436.49	424.00	15.1	5,717	0.26%
2021/01/13	41.1	414.08	56.4	413.36	423.50	-15.2	5,467	-0.28%
2021/01/12	33.1	391.53	38	388.71	385.00	-4.9	5,281	-0.09%
2021/01/11	51.3	385.13	48.7	387.40	394.00	2.6	5,196	0.05%
2021/01/08	16.4	355.84	26	357.39	363.00	-9.6	4,960	-0.19%
2021/01/07	26.6	355.58	21.1	355.30	355.00	5.6	4,890	0.11%
2021/01/06	18.6	376.01	11.1	374.29	371.00	7.5	4,831	0.15%
2021/01/05	11.1	367.20	11	368.00	369.00	0.1	4,874	0.00%
2021/01/04	19.1	365.49	20	365.10	364.50	-0.9	5,050	-0.02%
2020/12/31	8	347.13	5	350.80	346.00	3	4,850	0.06%
2020/12/30	2	342.50	1	343.51	344.00	1	4,814	0.02%
2020/12/29	3	346.33	2.1	348.52	345.50	1	4,815	0.02%
2020/12/28	3	346.83	2	348.00	344.50	1	4,809	0.02%
2020/12/25	1	350.00	1.1	343.23	344.00	-0.1	4,793	0.00%
2020/12/24	1.1	348.05	0	0.00	347.00	1.1	4,805	0.02%
2020/12/23	7	347.21	6.2	346.86	348.50	0.9	4,814	0.02%
2020/12/22	2	347.73	1	342.50	342.50	1	4,845	0.02%
2020/12/21	1	340.50	1.3	345.10	348.00	-0.3	4,870	-0.01%
2020/12/18	0	0.00	2.1	343.26	343.00	-2.1	4,866	-0.04%
2020/12/17	3	343.67	2	342.50	341.50	1	4,892	0.02%
2020/12/16	12	344.29	14	346.07	346.00	-2	4,918	-0.04%
2020/12/15	4	335.38	15	336.00	340.50	-11	4,891	-0.22%
2020/12/14	18	347.20	20	343.60	337.50	-2	4,897	-0.04%
2020/12/11	23	338.78	21	338.95	339.00	2	4,832	0.04%
2020/12/10	1	351.58	1	347.00	350.00	0	4,778	0.00%
2020/12/09	5	354.80	7	352.79	358.00	-2	4,798	-0.04%
2020/12/08	5	343.70	4	343.13	345.00	1	4,774	0.02%
2020/12/07	13	338.54	16	339.88	340.00	-3	4,827	-0.06%
2020/12/04	6	348.67	9	349.39	347.50	-3	4,786	-0.06%
2020/12/03	7	347.07	5	348.40	350.00	2	4,756	0.04%
2020/12/02	16	347.50	10	347.65	347.00	6	4,735	0.13%
2020/12/01	1	333.00	4	335.88	336.50	-3	4,650	-0.06%
2020/11/30	3	335.17	2	336.00	335.00	1	4,699	0.02%
2020/11/27	3.1	332.01	3	332.00	333.00	0.1	4,671	0.00%
2020/11/26	0.1	333.50	1	334.00	331.50	-0.9	4,699	-0.02%
2020/11/25	3	332.50	4.1	331.54	329.00	-1.1	4,728	-0.02%
2020/11/24	6.2	335.58	4	335.38	337.00	2.2	4,750	0.05%
2020/11/23	29.1	342.82	40	341.35	334.50	-11	4,819	-0.23%
2020/11/20	7	336.43	8	336.88	338.00	-1	4,863	-0.02%
2020/11/19	6	335.67	8	334.94	336.00	-2	4,921	-0.04%
2020/11/18	12	333.54	5	330.30	334.50	7	4,929	0.14%
2020/11/17	19.2	335.49	21	335.26	327.00	-1.8	4,936	-0.04%
2020/11/16	16	330.69	18.2	331.43	332.00	-2.2	5,054	-0.04%
2020/11/13	1	314.50	5	316.90	318.50	-4	4,944	-0.08%
2020/11/12	5	316.10	3	316.00	314.00	2	5,113	0.04%
2020/11/11	2	316.75	2	320.00	318.50	0	5,115	0.00%
2020/11/10	4	316.88	7	315.64	315.00	-3	5,088	-0.06%
2020/11/09	6	322.75	9	321.00	321.00	-3	5,127	-0.06%
2020/11/06	8	316.75	7.1	318.14	314.00	1	5,152	0.02%
2020/11/05	6	314.33	23	313.39	316.00	-17	5,164	-0.33%
2020/11/04	6	307.08	9	307.28	310.00	-3	5,164	-0.06%
2020/11/03	6	304.17	6	305.58	306.00	0	5,201	0.00%
2020/11/02	7	303.36	9	304.39	302.50	-2	5,250	-0.04%
2020/10/30	6	310.08	8.5	310.47	311.00	-2.5	5,242	-0.05%
2020/10/29	15	310.77	12	309.46	309.50	3	5,309	0.06%
2020/10/28	3	316.00	6	318.67	319.50	-3	5,415	-0.06%
2020/10/27	9.1	313.99	4	312.25	314.50	5.1	5,412	0.09%
2020/10/26	1.1	312.55	29.2	316.28	310.50	-28.1	5,480	-0.51%
2020/10/23	32	312.00	9	312.72	312.00	23	5,715	0.40%
2020/10/22	10	310.30	12	309.79	310.00	-2	5,896	-0.03%
2020/10/21	12	317.50	5	316.90	314.50	7	5,982	0.12%
2020/10/20	17	316.03	18	316.47	315.50	-1	6,028	-0.02%
2020/10/19	4	310.00	12	312.71	310.00	-8	5,975	-0.13%
2020/10/16	5	312.40	6	311.83	309.00	-1	5,999	-0.02%
2020/10/15	17	313.88	29	315.71	313.50	-12	6,078	-0.20%
2020/10/14	21	317.79	30	317.85	314.50	-9	6,227	-0.14%
2020/10/13	66	314.86	59.1	314.97	317.50	6.9	6,344	0.11%
2020/10/12	31	306.24	63.2	304.07	310.00	-32.2	6,226	-0.52%
2020/10/08	2	289.25	3	290.00	289.50	-1	6,091	-0.02%
2020/10/07	4	287.50	0	0.00	285.00	4	6,154	0.06%
2020/10/06	1	293.00	4	291.88	288.50	-3	6,195	-0.05%
2020/10/05	0.1	289.50	0	0.00	288.50	0.1	6,318	0.00%
2020/09/30	2	287.00	2	286.50	286.50	0	6,498	0.00%
2020/09/29	0	0.00	3	288.67	288.50	-3	6,728	-0.04%
2020/09/28	4	283.75	4	284.63	284.00	0	6,934	0.00%
2020/09/25	16.1	283.35	9	281.11	278.00	7.1	7,068	0.10%
2020/09/24	7	288.29	1	288.00	287.00	6	7,096	0.08%
2020/09/23	8	293.88	12.4	294.41	297.50	-4.4	7,090	-0.06%
2020/09/22	4	294.38	7	298.64	292.50	-3	7,152	-0.04%
2020/09/21	5	300.60	4	300.88	299.00	1	7,186	0.01%
2020/09/18	3	299.50	4	302.00	302.50	-1	7,237	-0.01%
2020/09/17	5	302.00	6	302.58	299.50	-1	7,280	-0.01%
2020/09/16	4	302.75	8	303.31	303.00	-4	7,335	-0.05%
2020/09/15	4	300.38	7	300.57	298.50	-3	7,428	-0.04%
2020/09/14	18	298.19	10	298.45	297.00	8	7,570	0.11%
2020/09/11	12	292.67	15	294.10	295.00	-3	7,641	-0.04%
2020/09/10	2	293.25	15.1	292.18	289.50	-13.1	7,673	-0.17%
2020/09/09	5	286.20	3	286.33	287.50	2	7,761	0.03%
2020/09/08	2	287.00	0	0.00	287.00	2	7,911	0.03%
2020/09/07	19	290.42	9	286.61	285.50	10	8,049	0.12%
2020/09/04	2.1	290.60	9	289.33	292.00	-6.9	8,172	-0.08%
2020/09/03	6	288.67	4	291.88	287.50	2	8,358	0.02%
2020/09/02	3	289.83	3	289.33	291.00	0	8,352	0.00%
2020/09/01	8	289.38	4	289.13	288.50	4	8,549	0.05%
2020/08/31	4	293.88	4	292.38	286.00	0	8,586	0.00%
2020/08/28	20	291.03	16	290.63	291.00	4	8,624	0.05%
2020/08/27	17.2	293.53	24	293.83	296.00	-6.8	8,689	-0.08%
2020/08/26	17	286.98	20	286.28	290.50	-3	8,739	-0.03%
2020/08/25	22	275.27	14	273.86	280.00	8	8,704	0.09%
2020/08/24	15	273.17	6	271.50	275.00	9	8,806	0.10%
2020/08/21	3	266.17	6	266.17	266.00	-3	8,783	-0.03%
2020/08/20	12	264.29	23	264.83	260.00	-11	8,803	-0.12%
2020/08/19	14	286.32	11	284.59	281.50	3	8,640	0.03%
2020/08/18	33	288.36	32	287.19	284.50	1	8,670	0.01%
2020/08/17	11	301.23	4	300.00	300.50	7	8,682	0.08%
2020/08/14	8	301.44	7	302.00	303.00	1	8,791	0.01%
2020/08/13	16	299.84	13	301.58	299.50	3	8,922	0.03%
2020/08/12	12	296.42	18	299.58	303.00	-6	9,009	-0.07%
2020/08/11	17	295.74	3	297.67	294.00	14	9,200	0.15%
2020/08/10	25	295.52	13	296.15	298.00	12	9,239	0.13%
2020/08/07	11	303.82	18	303.33	303.50	-7	9,257	-0.08%
2020/08/06	29.1	305.10	4.3	304.16	302.50	24.8	9,324	0.27%
2020/08/05	4.3	305.18	4	304.50	304.50	0.3	9,388	0.00%
2020/08/04	13	303.77	11	305.36	302.00	2	9,594	0.02%
2020/08/03	49	305.97	44	306.09	299.00	5	9,723	0.05%
2020/07/31	19	316.84	7	317.79	317.00	12	9,641	0.12%
2020/07/30	27	321.11	10	322.45	322.00	17	9,631	0.18%
2020/07/29	25.2	322.05	11	321.09	318.50	14.2	9,633	0.15%
2020/07/28	32	341.23	49	341.34	334.00	-17	9,465	-0.18%
2020/07/27	34.6	334.98	57	333.38	339.00	-22.4	9,463	-0.24%
2020/07/24	23	325.67	40	325.38	321.00	-17	9,566	-0.18%
2020/07/23	6	321.25	9	322.22	326.00	-3	9,641	-0.03%
2020/07/22	16	326.38	6.2	326.92	327.00	9.8	9,728	0.10%
2020/07/21	36	326.47	46	325.77	330.50	-10	9,809	-0.10%
2020/07/20	42	323.85	37	324.51	317.50	5	9,774	0.05%
2020/07/17	66.1	329.50	76	329.96	331.00	-9.9	9,753	-0.10%
2020/07/16	7	317.86	9	315.89	315.00	-2	9,581	-0.02%
2020/07/15	39	315.54	23	317.13	311.50	16	9,571	0.17%
2020/07/14	9	319.89	25	319.66	321.50	-16	9,645	-0.17%
2020/07/13	11	317.73	22	318.00	319.00	-11	9,632	-0.11%
2020/07/10	34	316.97	27	318.15	311.50	7	9,654	0.07%
2020/07/09	25	328.86	22	329.77	326.00	3	9,583	0.03%
2020/07/08	28	319.18	38	317.25	326.00	-10	9,438	-0.11%
2020/07/07	20	309.53	25	308.90	306.00	-5	9,258	-0.05%
2020/07/06	36	299.46	39	302.00	306.00	-3	9,098	-0.03%
2020/07/03	10	294.70	17	293.82	293.00	-7	9,016	-0.08%
2020/07/02	8	292.44	1	292.00	292.00	7	9,058	0.08%
2020/07/01	10	294.15	7	295.07	292.50	3	9,165	0.03%
2020/06/30	16	297.66	8	297.75	299.00	8	9,209	0.09%
2020/06/29	6	292.58	9	296.83	291.00	-3	9,242	-0.03%
2020/06/24	9.1	298.99	21	296.17	295.00	-11.9	9,271	-0.13%
2020/06/23	18	301.69	18	300.92	299.00	0	9,363	0.00%
2020/06/22	25.2	305.63	21	306.21	305.00	4.2	9,378	0.05%
2020/06/19	33	298.36	16	299.25	297.00	17	9,436	0.18%
2020/06/18	7	294.79	10	291.90	291.50	-3	9,362	-0.03%
2020/06/17	11	294.73	4	293.75	293.50	7	9,370	0.07%
2020/06/16	18	294.39	27	293.20	296.50	-9	9,445	-0.10%
2020/06/15	34	291.91	25.7	290.39	283.00	8.4	9,512	0.09%
2020/06/12	18	288.94	19.1	287.69	289.00	-1.1	9,518	-0.01%
2020/06/11	17	290.76	22.2	291.65	288.50	-5.2	9,579	-0.05%
2020/06/10	43	288.81	44.2	290.74	294.50	-1.2	9,617	-0.01%
2020/06/09	6	282.58	9	283.61	282.00	-3	9,584	-0.03%
2020/06/08	13	284.38	19	286.76	282.00	-6	9,739	-0.06%
2020/06/05	7	277.07	12	278.92	278.00	-5	9,588	-0.05%
2020/06/04	12	277.58	14	277.39	278.00	-2	9,615	-0.02%
2020/06/03	20.1	277.52	30	276.57	277.00	-9.9	9,657	-0.10%
2020/06/02	33	271.64	52	271.26	272.50	-19	9,590	-0.20%
2020/06/01	20	263.20	32.1	261.91	264.00	-12.1	9,515	-0.13%
2020/05/29	12	252.92	21	252.71	257.00	-9	9,450	-0.10%
2020/05/28	14	248.32	14	247.00	247.00	0	9,314	0.00%
2020/05/27	26	248.08	14	248.32	247.00	12	9,339	0.13%
2020/05/26	19	249.39	17	246.21	244.00	2	9,312	0.02%
2020/05/25	9.1	247.40	13	246.54	250.00	-3.9	9,277	-0.04%
2020/05/22	39	239.87	33	239.44	239.50	6	9,252	0.06%
2020/05/21	19	250.05	20	250.45	251.00	-1	9,151	-0.01%
2020/05/20	14	245.68	3	245.67	246.00	11	9,136	0.12%
2020/05/19	19	249.82	45	250.50	252.00	-26	9,144	-0.28%
2020/05/18	90	254.26	103	252.21	248.00	-13	9,138	-0.14%	大賣/
2020/05/15	7	269.21	8	270.13	268.50	-1	9,067	-0.01%
2020/05/14	12	269.25	9.1	268.23	267.00	2.9	9,246	0.03%
2020/05/13	26.2	271.20	10	271.70	272.50	16.2	9,401	0.17%
2020/05/12	20	275.20	11.1	276.41	274.50	8.9	9,597	0.09%
2020/05/11	72.2	284.71	71	282.80	282.50	1.2	9,749	0.01%
2020/05/08	16	278.56	36	280.22	281.50	-20	9,658	-0.21%
2020/05/07	11	269.32	23	269.83	272.50	-12	9,485	-0.13%
2020/05/06	27	263.28	16	263.25	262.50	11	9,424	0.12%
2020/05/05	24.2	266.17	16	263.00	262.50	8.2	9,461	0.09%
2020/05/04	23	263.67	16	263.69	264.00	7	9,599	0.07%
2020/04/30	37	269.30	40	268.75	269.00	-3	9,591	-0.03%
2020/04/29	57	257.55	73	257.89	261.50	-16	9,507	-0.17%
2020/04/28	40	247.05	21	246.62	247.00	19	9,371	0.20%
2020/04/27	19	250.13	10	251.35	251.50	9	9,332	0.10%
2020/04/24	16	253.19	2	253.00	251.00	14	9,223	0.15%
2020/04/23	13	260.15	12	259.33	260.00	1	9,121	0.01%
2020/04/22	43	256.56	31.1	260.79	259.00	11.9	9,150	0.13%
2020/04/21	15	268.27	13.1	266.77	265.50	1.9	9,047	0.02%
2020/04/20	11	271.00	9	273.06	274.00	2	9,040	0.02%
2020/04/17	34	277.74	40	276.73	274.00	-6	9,030	-0.07%
2020/04/16	9	269.72	10	268.90	270.00	-1	8,957	-0.01%
2020/04/15	4	275.50	5	273.60	272.00	-1	8,998	-0.01%
2020/04/14	10.1	270.38	17	270.88	273.00	-6.9	9,145	-0.08%
2020/04/13	7	266.29	5	263.60	263.00	2	9,200	0.02%
2020/04/10	4	270.25	6	269.50	268.50	-2	9,301	-0.02%
2020/04/09	7	274.21	4	273.38	269.00	3	9,423	0.03%
2020/04/08	5	278.10	7	275.36	275.00	-2	9,461	-0.02%
2020/04/07	10	281.85	6	283.58	278.00	4	9,453	0.04%
2020/04/06	17	269.12	27	271.09	278.00	-10	9,400	-0.11%
2020/04/01	58.2	261.47	56.1	266.52	262.00	2.2	9,386	0.02%
2020/03/31	48	262.08	51	263.66	263.50	-3	9,358	-0.03%
2020/03/30	35	255.50	35	254.53	260.50	0	9,283	0.00%
2020/03/27	34	260.85	35	258.67	254.50	-1	9,259	-0.01%
2020/03/26	11	254.23	8	253.25	256.00	3	9,139	0.03%
2020/03/25	14	256.32	19	255.63	256.50	-5	9,217	-0.05%
2020/03/24	14	237.00	17	239.62	242.50	-3	9,130	-0.03%
2020/03/23	18.1	217.07	28	214.36	222.50	-10	9,079	-0.11%
2020/03/20	15	211.53	20	211.90	215.00	-5	9,071	-0.06%
2020/03/19	62	205.02	76	202.38	195.50	-14	8,953	-0.16%
2020/03/18	47	221.05	45	221.14	217.00	2	8,882	0.02%
2020/03/17	55	234.23	49	232.06	219.00	6	8,936	0.07%
2020/03/16	38	244.59	38	244.03	236.00	0	8,824	0.00%
2020/03/13	36	234.42	32	231.23	249.50	4	8,770	0.05%
2020/03/12	53.1	249.45	55	245.28	238.00	-2	8,578	-0.02%
2020/03/11	22	271.80	9	270.28	264.00	13	8,451	0.15%
2020/03/10	28.1	270.39	16	271.75	273.50	12.1	8,562	0.14%
2020/03/09	46	278.40	38	278.12	274.50	8	8,710	0.09%
2020/03/06	14	287.32	17	287.71	288.50	-3	8,735	-0.03%
2020/03/05	14	287.54	55	286.70	290.00	-41	8,898	-0.46%
2020/03/04	38	278.76	35	280.24	279.50	3	8,940	0.03%
2020/03/03	13	278.73	12	280.38	277.50	1	8,979	0.01%
2020/03/02	19	270.29	21	272.38	272.50	-2	8,958	-0.02%
2020/02/27	38	279.97	13	277.96	273.50	25	8,954	0.28%
2020/02/26	13	283.19	9	283.83	284.00	4	8,910	0.04%
2020/02/25	36	285.67	45	284.76	286.50	-9	8,915	-0.10%
2020/02/24	24	282.29	26	282.63	285.50	-2	8,919	-0.02%
2020/02/21	48	285.73	31	285.61	283.00	17	8,925	0.19%
2020/02/20	38	286.59	47	287.31	289.50	-9	8,875	-0.10%
2020/02/19	33	282.50	47	284.16	280.50	-14	8,745	-0.16%
2020/02/18	75	284.62	42	285.75	280.00	33	8,692	0.38%
2020/02/17	65	292.56	40	291.95	291.00	25	8,523	0.29%
2020/02/14	29	308.84	17	308.85	307.00	12	8,304	0.14%
2020/02/13	31.3	322.44	29.1	321.16	315.50	2.3	8,115	0.03%
2020/02/12	50	311.98	55.2	312.16	316.00	-5.2	7,839	-0.07%
2020/02/11	12	296.17	27	297.48	302.00	-15	7,658	-0.20%
2020/02/10	32	289.17	18.6	291.01	290.50	13.4	7,652	0.18%
2020/02/07	14	294.43	24	295.83	293.50	-10	7,716	-0.13%
2020/02/06	11	294.09	22	293.84	295.00	-11	7,813	-0.14%
2020/02/05	28.5	287.40	55	288.43	292.50	-26.5	7,736	-0.34%
2020/02/04	17	276.35	8.1	276.02	275.00	8.9	7,620	0.12%
2020/02/03	51	270.34	26	271.10	270.50	25	7,671	0.33%
2020/01/31	11	277.14	22	281.25	282.00	-11	7,660	-0.14%
2020/01/30	9	274.11	16	274.00	275.50	-7	7,732	-0.09%
2020/01/20	7	285.93	11	285.14	286.00	-4	7,977	-0.05%
2020/01/17	5	285.70	4	286.00	285.50	1	8,044	0.01%
2020/01/16	16	281.66	14	282.64	284.50	2	8,130	0.02%
2020/01/15	20	290.15	21	290.48	288.00	-1	8,123	-0.01%
2020/01/14	9	288.11	19.1	289.56	288.00	-10.1	8,121	-0.12%
2020/01/13	8.2	284.60	18	286.19	285.00	-9.8	8,103	-0.12%
2020/01/10	18	281.89	15	283.37	286.50	3	8,123	0.04%
2020/01/09	19	280.84	29	280.59	284.50	-10	8,179	-0.12%
2020/01/08	38.2	279.34	27	277.83	275.00	11.2	8,426	0.13%
2020/01/07	17.1	286.61	23	285.87	288.00	-5.9	8,359	-0.07%
2020/01/06	22.1	288.29	15	287.80	285.00	7.1	8,408	0.08%
2020/01/03	19.2	299.87	7	299.57	295.00	12.2	8,387	0.14%
2020/01/02	13.1	302.70	20	301.60	305.00	-7	8,316	-0.08%
2019/12/31	9.1	294.85	12	296.88	294.00	-2.9	8,276	-0.04%
2019/12/30	12.1	298.88	11	299.23	297.50	1.1	8,278	0.01%
2019/12/27	30	304.48	15	304.33	298.50	15	8,317	0.18%
2019/12/26	18	299.36	39	298.56	300.00	-21	8,232	-0.26%
2019/12/25	16	294.53	18	295.39	295.00	-2	8,188	-0.02%
2019/12/24	10	291.85	25	293.82	293.50	-15	8,252	-0.18%
2019/12/23	8	285.69	14	286.96	288.00	-6	8,281	-0.07%
2019/12/20	49	286.02	22	287.00	283.00	27	8,319	0.32%
2019/12/19	43	293.85	10	297.80	291.50	33	8,349	0.40%
2019/12/18	8.2	298.87	15	300.00	301.00	-6.9	8,266	-0.08%
2019/12/17	17.1	301.80	22	302.50	300.50	-4.9	8,325	-0.06%
2019/12/16	14.1	296.68	33	297.05	295.50	-18.9	8,315	-0.23%
2019/12/13	88	297.27	92	299.23	296.00	-4	8,740	-0.05%
2019/12/12	34.2	297.21	54.1	294.99	298.00	-19.9	8,808	-0.23%
2019/12/11	21.1	286.82	18	287.06	286.00	3.1	8,621	0.04%
2019/12/10	37	286.05	27	286.52	285.00	10	8,648	0.12%
2019/12/09	12.1	293.76	17	293.88	294.50	-4.9	8,555	-0.06%
2019/12/06	30	291.75	16	291.59	290.00	14	8,608	0.16%
2019/12/05	30	290.53	33	289.61	292.00	-3	8,593	-0.03%
2019/12/04	46	285.80	33.1	284.78	282.00	12.9	8,496	0.15%
2019/12/03	34	294.47	18	295.94	291.00	16	8,496	0.19%
2019/12/02	29	294.41	30	290.25	298.00	-1	8,433	-0.01%
2019/11/29	13.1	302.36	7	303.93	302.50	6.1	8,333	0.07%
2019/11/28	22	309.16	4	305.75	306.00	18	8,233	0.22%
2019/11/27	8	314.44	6	314.25	315.00	2	8,196	0.02%
2019/11/26	10	312.35	32	312.86	311.50	-22	8,258	-0.27%
2019/11/25	18	306.81	13	307.92	306.50	5	8,364	0.06%
2019/11/22	20	308.73	6	308.92	305.50	14	8,450	0.17%
2019/11/21	22.1	308.05	23	308.43	314.50	-0.9	8,476	-0.01%
2019/11/20	25	314.44	7	313.93	308.50	18	8,492	0.21%
2019/11/19	12	318.63	14	320.61	325.00	-2	8,573	-0.02%
2019/11/18	4	323.75	9	323.61	324.00	-5	8,600	-0.06%
2019/11/15	27	320.80	39	321.83	321.00	-12	8,751	-0.14%
2019/11/14	9	314.39	8	316.63	318.00	1	8,767	0.01%
2019/11/13	11	313.50	14	313.57	316.00	-3	8,857	-0.03%
2019/11/12	6.1	307.86	5	308.40	310.00	1.1	8,971	0.01%
2019/11/11	10	304.70	9	306.61	305.00	1	9,139	0.01%
2019/11/08	32	308.81	37	310.61	312.50	-5	9,242	-0.05%
2019/11/07	104	314.06	96	310.26	307.00	8	9,307	0.09%	大買/
2019/11/06	27	325.72	13	326.96	323.00	14	9,373	0.15%
2019/11/05	50	333.15	61	332.80	335.50	-11	9,407	-0.12%
2019/11/04	58	324.72	55	325.13	323.50	3	9,536	0.03%
2019/11/01	70	320.23	70	319.95	324.50	0	9,647	0.00%
2019/10/31	63	324.98	58	325.34	318.00	5	9,814	0.05%
2019/10/30	60	329.17	57	328.83	333.00	3	9,822	0.03%
2019/10/29	46	332.27	48	330.42	330.00	-2	9,969	-0.02%
2019/10/28	49	336.88	50	336.31	343.50	-1	10,054	-0.01%
2019/10/25	12	316.58	19	317.92	315.00	-7	9,834	-0.07%
2019/10/24	13	316.73	17	315.71	320.00	-4	9,891	-0.04%
2019/10/23	32	311.58	56	309.87	313.00	-24	9,982	-0.24%
2019/10/22	42	306.62	30	307.60	305.50	12	10,155	0.12%
2019/10/21	76	305.28	60	302.95	302.50	16	10,384	0.15%
2019/10/18	27	310.43	26	310.06	307.00	1	10,715	0.01%
2019/10/17	37	307.99	42	308.00	314.50	-5	10,907	-0.05%
2019/10/16	74	306.89	75	309.33	306.00	-1	10,850	-0.01%
2019/10/15	42	298.48	41	297.93	299.00	1	10,647	0.01%
2019/10/14	27	295.72	42	294.20	294.00	-15	10,584	-0.14%
2019/10/09	53	286.98	44	288.33	284.50	9	10,522	0.09%
2019/10/08	23	289.33	13	290.15	285.00	10	10,511	0.10%
2019/10/07	12	288.04	83	289.90	290.50	-71	10,610	-0.67%
2019/10/04	36	285.82	36.1	285.03	284.00	-0.1	10,666	0.00%
2019/10/03	17	284.97	10.6	285.72	287.00	6.4	10,718	0.06%
2019/10/02	8	280.94	5	280.90	282.00	3	10,728	0.03%
2019/10/01	13	280.19	10	280.35	279.00	3	10,883	0.03%
2019/09/27	25	280.14	16	280.94	278.50	9	11,085	0.08%
2019/09/26	79.1	288.82	43	291.50	284.00	36.1	11,160	0.32%
2019/09/25	25	285.46	25	285.65	289.00	0	11,294	0.00%
2019/09/24	128.1	290.73	112	287.70	285.00	16.1	11,350	0.14%	大買/大賣/
2019/09/23	12	291.42	44	290.68	292.50	-32	11,256	-0.28%
2019/09/20	37	289.99	34	291.38	291.50	3	11,284	0.03%
2019/09/19	13	289.92	13	290.81	289.50	0	11,245	0.00%
2019/09/18	92	286.48	84	285.65	290.50	8	11,228	0.07%
2019/09/17	19.1	271.53	70.5	271.52	274.00	-51.4	10,850	-0.47%
2019/09/16	11	262.45	10.7	262.59	264.00	0.3	10,820	0.00%
2019/09/12	61.5	265.55	39	268.14	265.50	22.5	10,913	0.21%
2019/09/11	8	262.06	12	261.00	265.00	-4	11,178	-0.04%
2019/09/10	11	258.86	7	258.50	257.50	4	11,418	0.04%
2019/09/09	18	265.39	13	267.31	264.50	5	11,531	0.04%
2019/09/06	51	270.61	41	267.15	266.00	10	11,785	0.08%
2019/09/05	38	273.41	56	271.48	269.00	-18	11,818	-0.15%
2019/09/04	8	267.81	24	266.33	269.50	-16	11,793	-0.14%
2019/09/03	41	265.41	49	264.81	262.00	-8	11,966	-0.07%
2019/09/02	45	259.01	43	261.56	262.00	2	12,073	0.02%
2019/08/30	17	261.68	14	262.14	260.50	3	12,209	0.02%
2019/08/29	15	256.17	13	255.85	259.00	2	12,400	0.02%
2019/08/28	33	254.42	20	255.90	253.00	13	12,711	0.10%
2019/08/27	26	263.04	24	264.96	259.00	2	12,796	0.02%
2019/08/26	24	260.88	17	262.00	264.50	7	12,990	0.05%
2019/08/23	12	265.08	15	265.43	269.00	-3	13,110	-0.02%
2019/08/22	62	272.45	39	270.17	266.00	23	13,276	0.17%
2019/08/21	30	271.20	25.1	270.93	274.50	4.9	13,266	0.04%
2019/08/20	57	273.29	27	272.83	268.50	30	13,378	0.22%
2019/08/19	21	268.71	28	269.07	270.00	-7	13,476	-0.05%
2019/08/16	21	263.57	21	263.95	262.50	0	13,655	0.00%
2019/08/15	32	259.20	75	260.47	259.50	-43	14,022	-0.31%
2019/08/14	26	268.81	29	271.10	265.50	-3	14,290	-0.02%
2019/08/13	21	262.55	21	266.21	260.50	0	14,414	0.00%
2019/08/12	21	269.48	18	272.25	265.50	3	14,829	0.02%
2019/08/08	42	271.26	34	270.15	274.00	8	14,978	0.05%
2019/08/07	36	265.54	30	266.40	262.00	6	14,928	0.04%
2019/08/06	33	258.36	36	253.83	263.50	-3	14,924	-0.02%
2019/08/05	27	252.78	23	254.41	250.00	4	14,769	0.03%
2019/08/02	28	254.55	57	254.90	251.00	-29	14,735	-0.20%
2019/08/01	54	268.44	48	265.15	268.00	6	14,604	0.04%
2019/07/31	30	267.85	32	267.19	268.00	-2	14,598	-0.01%
2019/07/30	35	263.24	44	264.35	272.00	-9	14,394	-0.06%
2019/07/29	23	272.20	15.1	269.49	266.00	8	14,304	0.06%
2019/07/26	23	269.09	19	270.50	275.00	4	14,248	0.03%
2019/07/25	36	272.92	26	273.67	272.50	10	14,173	0.07%
2019/07/24	121	270.33	125	270.84	276.00	-4	14,131	-0.03%	大買/大賣/
2019/07/23	124	264.03	125	263.32	262.50	-1	14,172	-0.01%	大買/大賣/
2019/07/22	111	249.57	106.1	249.93	260.00	4.9	14,277	0.03%	大買/大賣/
2019/07/19	34	235.57	44	235.88	236.50	-10	13,962	-0.07%
2019/07/18	22	226.82	16.2	225.88	227.00	5.8	13,819	0.04%
2019/07/17	21	224.79	24	226.38	227.00	-3	13,893	-0.02%
2019/07/16	30	222.55	29	223.66	224.00	1	13,923	0.01%
2019/07/15	10	221.55	9	221.44	221.50	1	14,157	0.01%
2019/07/12	41.2	221.50	39	222.29	220.00	2.2	14,556	0.02%
2019/07/11	54	226.39	47	226.41	223.50	7	14,620	0.05%
2019/07/10	11	221.09	15	222.30	222.00	-4	14,533	-0.03%
2019/07/09	33	220.26	35	218.53	222.00	-2	14,529	-0.01%
2019/07/08	45	214.89	46.1	214.87	218.00	-1.1	14,503	-0.01%
2019/07/05	30	217.87	22	219.09	216.50	8	14,567	0.05%
2019/07/04	43	222.28	43	222.16	221.00	0	14,438	0.00%
2019/07/03	20	214.78	23	214.52	217.00	-3	14,300	-0.02%
2019/07/02	34	215.40	60.2	216.48	218.00	-26.2	14,320	-0.18%
2019/07/01	5	210.00	22.2	212.10	213.00	-17.2	14,185	-0.12%
2019/06/28	10	199.95	27	201.89	199.00	-17	14,232	-0.12%
2019/06/27	45	198.37	12	199.46	197.00	33	14,323	0.23%
2019/06/26	12.2	198.67	14	199.18	195.50	-1.9	14,513	-0.01%
2019/06/25	53	199.02	49	199.32	198.50	4	14,654	0.03%
2019/06/24	16	196.50	14	196.64	198.50	2	14,845	0.01%
2019/06/21	46	200.77	66	200.36	197.00	-20	14,913	-0.13%
2019/06/20	60	200.18	36	199.92	200.50	24	14,858	0.16%
2019/06/19	64	196.30	114	196.92	200.00	-50	14,992	-0.33%	大賣/
2019/06/18	118	185.89	91	185.60	187.50	27	14,709	0.18%	大買/
2019/06/17	60	181.05	54	177.44	183.50	6	14,636	0.04%
2019/06/14	85	180.50	69	178.13	176.50	16	14,765	0.11%
2019/06/13	21	187.50	33	185.23	188.50	-12	14,969	-0.08%
2019/06/12	95	185.47	92	186.28	187.00	3	15,425	0.02%
2019/06/11	54.1	184.30	52	184.83	187.00	2.1	15,519	0.01%
2019/06/10	48	178.10	46	176.20	180.50	2	15,322	0.01%
2019/06/06	101	173.86	96	171.04	169.50	5	15,190	0.03%	大買/
2019/06/05	93.1	178.61	91	178.11	175.50	2.1	15,103	0.01%
2019/06/04	92.1	180.60	130	179.65	178.00	-37.9	15,102	-0.25%	大賣/
2019/06/03	70	174.14	75	174.31	176.00	-5	14,898	-0.03%
2019/05/31	102.1	170.08	109	171.30	174.50	-6.9	14,748	-0.05%	大買/大賣/
2019/05/30	82	164.30	77	165.41	164.50	5	14,567	0.03%
2019/05/29	71	156.77	72	157.14	163.50	-1	14,555	-0.01%
2019/05/28	38.1	159.49	40	159.26	159.00	-1.9	14,412	-0.01%
2019/05/27	81	159.65	82	159.63	157.50	-1	14,533	-0.01%
2019/05/24	134	165.17	131	164.37	160.50	3	14,667	0.02%	大買/大賣/
2019/05/23	79	159.74	81	160.09	167.00	-2	14,503	-0.01%
2019/05/22	131	168.17	128.1	167.70	163.50	2.9	14,386	0.02%	大買/大賣/
2019/05/21	105.2	160.04	93.4	160.87	160.00	11.8	14,157	0.08%	大買/
2019/05/20	162	165.03	159	164.73	168.50	3	14,024	0.02%	大買/大賣/
2019/05/17	108	172.78	105	170.47	165.00	3	13,853	0.02%	大買/大賣/
2019/05/16	83	190.51	70	193.14	181.00	13	13,720	0.09%
2019/05/15	18	197.42	15	199.80	200.50	3	13,730	0.02%
2019/05/14	16	190.13	22	188.43	194.00	-6	13,889	-0.04%
2019/05/13	10	197.75	8	196.81	193.00	2	14,082	0.01%
2019/05/10	23	201.37	23	200.28	204.50	0	14,213	0.00%
2019/05/09	22	200.23	9	198.83	200.00	13	14,204	0.09%
2019/05/08	28	203.77	23	204.26	206.00	5	14,171	0.04%
2019/05/07	14	204.00	10	205.20	203.50	4	14,258	0.03%
2019/05/06	20	201.43	20.1	201.81	201.00	-0.1	14,669	0.00%
2019/05/03	29	208.66	35	208.23	213.00	-6	14,718	-0.04%
2019/05/02	42	206.79	41	206.35	208.00	1	14,752	0.01%
2019/04/30	46	203.84	44	201.26	207.00	2	14,893	0.01%
2019/04/29	67	195.99	72	195.19	204.00	-5	15,028	-0.03%
2019/04/26	90.2	211.44	59	212.81	207.00	31.2	14,775	0.21%
2019/04/25	17	226.94	20	226.55	229.50	-3	14,433	-0.02%
2019/04/24	23	227.93	18	227.44	227.00	5	14,532	0.03%
2019/04/23	35.1	224.85	38	224.30	229.50	-3	14,473	-0.02%
2019/04/22	54	221.97	52	222.94	225.50	2	14,383	0.01%
2019/04/19	53	225.43	36	222.43	220.00	17	14,337	0.12%
2019/04/18	20	234.15	47	235.95	229.00	-27	14,102	-0.19%
2019/04/17	26	218.69	33	218.38	219.00	-7	13,675	-0.05%
2019/04/16	33	215.70	27	214.85	213.00	6	13,623	0.04%
2019/04/15	13	212.27	15	212.10	213.00	-2	13,594	-0.01%
2019/04/12	8	208.69	5	206.30	205.00	3	13,628	0.02%
2019/04/11	36	217.47	54	217.48	211.00	-18	13,675	-0.13%
2019/04/10	4	213.13	3	214.33	212.00	1	13,565	0.01%
2019/04/09	35	216.06	29	213.33	211.00	6	13,622	0.04%
2019/04/08	25	216.42	35	214.03	219.50	-10	13,591	-0.07%
2019/04/03	15	205.90	14	205.46	205.00	1	13,535	0.01%
2019/04/02	21	210.64	11	208.82	207.50	10	13,598	0.07%
2019/04/01	69	216.27	35	213.74	211.00	34	13,493	0.25%
2019/03/29	53	215.18	67	215.46	217.50	-14	13,295	-0.11%
2019/03/28	53	208.98	63	209.53	211.50	-10	13,237	-0.08%
2019/03/27	25	209.04	31	209.24	204.00	-6	13,144	-0.05%
2019/03/26	33	200.71	32	199.56	205.00	1	12,973	0.01%
2019/03/25	16	194.41	11	194.27	194.00	5	13,026	0.04%
2019/03/22	78	205.93	69	203.95	200.50	9	13,000	0.07%
2019/03/21	20	199.30	12	200.71	199.50	8	12,818	0.06%
2019/03/20	32	200.08	31	200.27	199.50	1	12,832	0.01%
2019/03/19	55	201.31	61	199.90	204.50	-6	12,748	-0.05%
2019/03/18	77	202.50	71	200.35	197.50	6	12,509	0.05%
2019/03/15	45	188.42	91	189.10	192.50	-46	12,094	-0.38%
2019/03/14	40	174.21	77.2	171.18	175.00	-37.2	11,692	-0.32%
2019/03/13	15.2	163.19	13	163.77	164.50	2.2	11,596	0.02%
2019/03/12	21	164.24	18	164.11	162.00	3	11,693	0.03%
2019/03/11	20	162.93	16	162.53	161.00	4	11,801	0.03%
2019/03/08	76	159.61	67	158.81	162.50	9	12,010	0.07%
2019/03/07	44.1	164.70	41	165.15	160.00	3.1	12,103	0.03%
2019/03/06	16	172.16	15	171.27	172.00	1	12,101	0.01%
2019/03/05	36	174.93	12	174.79	173.00	24	12,181	0.20%
2019/03/04	25	178.14	52	178.13	180.00	-27	12,413	-0.22%
2019/02/27	23	173.09	34	172.97	175.00	-11	12,395	-0.09%
2019/02/26	58	179.82	59	180.86	175.00	-1	12,504	-0.01%
2019/02/25	45	177.47	63	176.19	177.50	-18	12,357	-0.15%
2019/02/22	5	167.40	1	168.00	168.00	4	12,141	0.03%
2019/02/21	18	169.28	22	170.41	171.00	-4	12,142	-0.03%
2019/02/20	92	171.01	72.2	170.24	168.00	19.9	12,042	0.16%
2019/02/19	44	169.56	47	170.04	171.00	-3	11,894	-0.03%
2019/02/18	12	162.33	18	163.31	163.00	-6	11,787	-0.05%
2019/02/15	74	163.18	73.2	162.16	160.50	0.8	11,927	0.01%
2019/02/14	36	162.57	27	161.70	158.00	9	11,517	0.08%
2019/02/13	58	175.24	43	172.97	166.50	15	11,357	0.13%
2019/02/12	30	169.48	34	170.74	174.00	-4	11,184	-0.04%
2019/02/11	31.2	157.63	42	158.46	161.50	-10.9	11,073	-0.10%
2019/01/30	24	149.56	24	150.38	149.50	0	11,009	0.00%
2019/01/29	15	145.67	10	146.10	148.00	5	11,194	0.04%
2019/01/28	24.2	151.74	21	151.05	150.00	3.2	11,379	0.03%
2019/01/25	111	150.29	124	150.15	152.00	-13	11,487	-0.11%	大買/大賣/
2019/01/24	24	139.73	32	140.77	142.00	-8	11,255	-0.07%
2019/01/23	9	136.44	30	137.27	138.50	-21	11,247	-0.19%
2019/01/22	27	136.61	30	136.87	136.50	-3	11,231	-0.03%
2019/01/21	29	132.67	56	131.46	135.00	-27	11,220	-0.24%
2019/01/18	0	0.00	7	125.64	126.00	-7	11,252	-0.06%
2019/01/17	19	121.61	19	122.76	123.50	0	11,384	0.00%
2019/01/16	45	125.00	47	124.28	122.00	-2	11,694	-0.02%
2019/01/15	22	124.89	28	125.84	126.00	-6	11,801	-0.05%
2019/01/14	15	125.07	14.1	125.03	124.00	0.9	11,890	0.01%
2019/01/11	18	122.58	27	123.37	123.00	-9	12,077	-0.07%
2019/01/10	18	121.75	22	121.09	120.00	-4	12,032	-0.03%
2019/01/09	7	119.86	12	119.71	120.00	-5	12,092	-0.04%
2019/01/08	13	118.27	25	118.46	116.50	-12	12,231	-0.10%
2019/01/07	10	116.95	12	117.25	115.50	-2	12,366	-0.02%
2019/01/04	28	112.39	23	113.41	114.00	5	12,554	0.04%
2019/01/03	39	116.12	25	115.94	114.00	14	12,783	0.11%
2019/01/02	15	119.83	18	120.36	121.00	-3	12,917	-0.02%
2018/12/28	38	121.29	37	121.34	118.00	1	12,977	0.01%
2018/12/27	15	119.63	14	119.93	119.00	1	13,015	0.01%
2018/12/26	53	120.28	37	118.55	115.00	16	12,998	0.12%
2018/12/25	71	119.77	59	119.82	121.50	12	12,931	0.09%
2018/12/24	32	118.67	25	118.90	118.00	7	12,826	0.05%
2018/12/22	10	116.70	11	116.95	117.00	-1	12,832	-0.01%
2018/12/21	66	113.65	67	113.85	119.50	-1	12,907	-0.01%
2018/12/20	39	121.44	30	120.10	116.50	9	12,820	0.07%
2018/12/19	34	127.71	27	125.76	124.00	7	12,767	0.05%
2018/12/18	67	124.78	59	125.60	126.00	8	12,794	0.06%
2018/12/17	21	121.95	39	122.14	123.50	-18	12,817	-0.14%
2018/12/14	15	116.80	18	117.56	118.00	-3	12,938	-0.02%
2018/12/13	54	121.99	28	121.91	121.50	26	13,086	0.20%
2018/12/12	56	121.74	79	122.53	122.50	-23	13,197	-0.17%
2018/12/11	47	117.95	27	117.57	118.00	20	13,201	0.15%
2018/12/10	22	112.55	90	112.62	115.00	-68	13,562	-0.50%
2018/12/07	30	117.98	32	117.84	116.50	-2	13,730	-0.01%
2018/12/06	94	114.39	93	117.14	114.00	1	13,749	0.01%
2018/12/05	29	123.97	30	124.05	122.50	-1	13,691	-0.01%
2018/12/04	49	135.73	45.1	135.03	131.00	3.9	13,700	0.03%
2018/12/03	22	134.66	50	133.65	137.00	-28	13,658	-0.21%
2018/11/30	58	124.94	70.2	124.76	126.50	-12.2	13,512	-0.09%
2018/11/29	22	122.52	26	123.00	120.00	-4	13,689	-0.03%
2018/11/28	44	119.90	38	119.75	120.50	6	13,647	0.04%
2018/11/27	45	114.47	57	114.79	119.00	-12	13,506	-0.09%
2018/11/26	39	107.82	32	107.45	109.00	7	13,183	0.05%
2018/11/23	44	106.44	45	106.58	104.00	-1	13,101	-0.01%
2018/11/22	42	105.74	28	106.18	103.00	14	12,887	0.11%
2018/11/21	23	102.35	35	103.00	105.50	-12	12,829	-0.09%
2018/11/20	22	102.91	18	102.42	102.50	4	12,779	0.03%
2018/11/19	16	100.61	34	100.76	102.00	-18	12,766	-0.14%
2018/11/16	20	99.15	23	100.14	97.00	-3	12,801	-0.02%
2018/11/15	21	95.52	26	94.93	97.50	-5	12,877	-0.04%
2018/11/14	57	98.96	42	99.50	95.80	15	12,790	0.12%
2018/11/13	14	97.70	6	97.70	97.70	8	12,579	0.06%
2018/11/12	20	108.58	19	108.37	108.50	1	12,658	0.01%
2018/11/09	22	111.16	29	112.10	113.50	-7	12,623	-0.06%
2018/11/08	59	117.19	52	116.99	113.50	7	12,628	0.06%
2018/11/07	38	117.50	43	115.90	117.00	-5	12,431	-0.04%
2018/11/06	86	115.31	48	113.57	109.50	38	12,296	0.31%
2018/11/05	39	112.83	62	115.60	121.50	-23	12,065	-0.19%
2018/11/02	28	109.38	51	109.41	110.50	-23	11,790	-0.20%
2018/11/01	10	98.66	41	102.64	104.50	-31	11,553	-0.27%
2018/10/31	27	95.25	24	95.43	95.00	3	11,393	0.03%
2018/10/30	34.1	91.19	30	90.81	90.00	4.1	11,235	0.04%
2018/10/29	72.1	90.66	74.1	90.65	91.60	-2	11,178	-0.02%
2018/10/26	77	92.08	94	89.93	88.00	-17	11,006	-0.15%
2018/10/25	27	92.58	33	92.37	95.20	-6	10,771	-0.06%
2018/10/24	76	99.26	44	99.30	97.20	32	10,657	0.30%
2018/10/23	65	111.10	26	111.12	108.00	39	10,437	0.37%
2018/10/22	31	120.32	19	121.37	120.00	12	10,230	0.12%
2018/10/19	24	118.71	34	117.56	120.50	-10	10,509	-0.10%
2018/10/18	21	117.83	18	117.31	116.00	3	11,083	0.03%
2018/10/17	30.1	119.98	25	119.62	118.00	5.1	10,978	0.05%
2018/10/16	79	121.25	79	121.44	116.50	0	10,808	0.00%
2018/10/15	75	122.82	107	121.04	125.00	-32	10,732	-0.30%	大賣/
2018/10/12	75	112.81	65	112.78	119.00	10	10,562	0.09%
2018/10/11	38.1	104.36	48	102.21	109.00	-9.9	10,393	-0.10%
2018/10/09	54.1	109.25	43	111.03	107.00	11.1	10,149	0.11%
2018/10/08	14	118.50	17.1	117.54	118.50	-3.1	10,009	-0.03%
2018/10/05	13	123.19	10	122.30	119.00	3	10,126	0.03%
2018/10/04	7	132.93	9	132.33	132.00	-2	10,030	-0.02%
2018/10/03	8	137.75	12	135.63	134.50	-4	10,065	-0.04%
2018/10/02	12.1	138.91	24	138.40	138.00	-11.9	10,057	-0.12%
2018/10/01	11	138.14	23	139.15	140.00	-12	10,039	-0.12%
2018/09/28	35	135.17	32	134.61	134.50	3	10,031	0.03%
2018/09/27	34	132.53	10	132.80	133.00	24	9,983	0.24%
2018/09/26	11	132.36	9	131.17	131.00	2	9,934	0.02%
2018/09/25	22	132.45	15	130.90	133.50	7	9,985	0.07%
2018/09/21	19.1	127.65	19.1	129.22	131.00	0.1	9,863	0.00%
2018/09/20	33	128.91	46	127.12	124.00	-13	9,651	-0.13%
2018/09/19	47	136.51	22	137.02	133.50	25	9,449	0.26%
2018/09/18	26	138.87	29	139.93	142.00	-3	9,250	-0.03%
2018/09/17	15	139.73	13	140.46	143.00	2	9,089	0.02%
2018/09/14	97	133.74	99	132.74	138.50	-2	9,021	-0.02%
2018/09/13	38	138.12	35	138.09	136.00	3	8,593	0.03%
2018/09/12	26	144.29	10	143.75	143.50	16	8,338	0.19%
2018/09/11	25.1	156.73	25	157.58	159.00	0.1	8,200	0.00%
2018/09/10	24	161.46	10	160.70	155.50	14	8,100	0.17%
2018/09/07	40	175.90	37	174.64	172.50	3	7,982	0.04%
2018/09/06	24	185.71	21	184.57	183.00	3	7,840	0.04%
2018/09/05	59	185.06	79	185.29	187.00	-20	7,694	-0.26%
2018/09/04	5	176.10	15	176.60	177.00	-10	7,238	-0.14%
2018/09/03	21	163.74	11	162.95	161.00	10	7,171	0.14%
2018/08/31	6	164.83	5	166.00	166.50	1	7,261	0.01%
2018/08/30	17	165.47	27.1	165.52	166.00	-10.1	7,253	-0.14%
2018/08/29	5	161.30	3	162.33	161.00	2	7,211	0.03%
2018/08/28	10	163.85	16	163.41	161.00	-6	7,219	-0.08%
2018/08/27	17	161.71	11	162.45	162.50	6	7,197	0.08%
2018/08/24	13	159.31	15	158.17	162.00	-2	7,176	-0.03%
2018/08/23	28	160.80	26	160.19	160.00	2	7,222	0.03%
2018/08/22	29	164.62	29	164.97	162.50	0	7,268	0.00%
2018/08/21	18	156.25	25	156.58	158.50	-7	7,117	-0.10%
2018/08/20	5	149.50	5	150.30	151.00	0	7,064	0.00%
2018/08/17	11	148.68	9.6	148.68	146.50	1.5	6,996	0.02%
2018/08/16	19	141.26	16	140.28	144.00	3	6,930	0.04%
2018/08/15	15	147.30	14	147.61	145.50	1	6,820	0.01%
2018/08/14	13	156.08	14	154.39	156.00	-1	6,756	-0.01%
2018/08/13	15	155.40	13	156.12	153.50	2	6,797	0.03%
2018/08/10	14	166.68	7	164.36	165.00	7	6,750	0.10%
2018/08/09	4	164.38	1	163.50	165.00	3	6,737	0.04%
2018/08/08	6	172.92	3	172.67	169.00	3	6,766	0.04%
2018/08/07	8	168.94	9	169.67	170.50	-1	6,795	-0.01%
2018/08/06	0	0.00	12	164.92	165.00	-12	6,891	-0.17%
2018/08/03	4	159.88	5	161.80	162.00	-1	6,882	-0.01%
2018/08/02	9	154.72	6	156.83	156.00	3	6,867	0.04%
2018/08/01	3	155.17	3	155.17	156.00	0	6,847	0.00%
2018/07/31	5	148.20	3	146.17	148.00	2	6,786	0.03%
2018/07/30	14.1	151.57	98	150.91	146.00	-83.9	6,718	-1.25%
2018/07/27	9	163.56	11	163.00	161.00	-2	6,580	-0.03%
2018/07/26	76	167.71	108	167.04	166.00	-32	6,546	-0.49%	大賣/
2018/07/25	89	168.70	42	168.21	165.00	47	6,133	0.77%
2018/07/24	2	182.50	0	0.00	182.50	2	5,292	0.04%
2018/07/23	8	202.50	0	0.00	202.50	8	5,335	0.15%
2018/07/20	33	229.53	33	231.52	225.00	0	5,591	0.00%
2018/07/19	23	226.43	23.5	228.66	229.50	-0.5	5,767	-0.01%
2018/07/18	38	225.03	8	225.44	222.00	30	5,691	0.53%
2018/07/17	59	235.50	46	233.28	228.50	13	5,695	0.23%
2018/07/16	75	240.94	11	241.18	239.00	64	5,621	1.14%
2018/07/13	33.1	235.00	67	237.62	241.00	-33.9	5,534	-0.61%
2018/07/12	22	216.27	11	218.95	221.00	11	5,439	0.20%
2018/07/11	32	210.09	54	212.75	215.00	-22	5,479	-0.40%
2018/07/10	11	204.23	18	203.75	207.50	-7	5,510	-0.13%
2018/07/09	18.1	196.29	12	196.54	196.50	6.1	5,570	0.11%
2018/07/06	36	203.29	5	201.50	202.50	31	5,543	0.56%
2018/07/05	8	203.56	10	204.70	200.50	-2	5,499	-0.04%
2018/07/04	1	195.50	6	197.50	199.50	-5	5,465	-0.09%
2018/07/03	28	204.55	31	196.10	194.50	-3	5,445	-0.06%
2018/07/02	2	219.00	2	221.50	217.00	0	5,376	0.00%
2018/06/29	1	219.50	2	219.00	219.50	-1	5,384	-0.02%
2018/06/28	12	218.08	0	0.00	216.00	12	5,355	0.22%
2018/06/27	4	226.75	2	219.50	219.50	2	5,370	0.04%
2018/06/26	13	221.08	15	220.47	228.00	-2	5,397	-0.04%
2018/06/25	35	222.47	12	224.83	220.00	23	5,449	0.42%
2018/06/22	7	234.57	5	236.80	233.00	2	5,465	0.04%
2018/06/21	11	241.73	8	239.44	238.50	3	5,495	0.05%
2018/06/20	10	231.10	10	233.65	238.00	0	5,581	0.00%
2018/06/19	23	238.63	7	239.29	236.00	16	5,585	0.29%
2018/06/15	25	247.84	22	248.75	245.50	3	5,595	0.05%
2018/06/14	8.1	240.47	3	242.00	241.50	5.1	5,617	0.09%
2018/06/13	9.1	248.60	2	245.50	244.50	7.1	5,659	0.12%
2018/06/12	15	248.87	10	249.30	247.00	5	5,734	0.09%
2018/06/11	8	242.94	3	243.17	242.50	5	5,828	0.09%
2018/06/08	35	252.89	10	251.90	251.00	25	5,864	0.43%
2018/06/07	11	272.55	8	271.94	269.50	3	6,026	0.05%
2018/06/06	19	269.26	20	270.53	273.00	-1	6,164	-0.02%
2018/06/05	7	260.21	5	262.40	264.00	2	6,168	0.03%
2018/06/04	4	259.63	17	260.56	263.50	-13	6,255	-0.21%
2018/06/01	11	248.23	12	248.50	251.50	-1	6,236	-0.02%
2018/05/31	33	248.95	25	249.80	243.50	8	6,277	0.13%
2018/05/30	30	255.13	14	250.64	248.00	16	6,181	0.26%
2018/05/29	51	273.11	7	270.00	268.50	44	6,082	0.72%
2018/05/28	16	279.78	16	279.78	279.00	0	6,078	0.00%
2018/05/25	4	271.50	4	273.00	274.00	0	6,135	0.00%
2018/05/24	12	276.46	8	275.50	273.50	4	6,193	0.06%
2018/05/23	7	270.86	8	272.00	271.50	-1	6,232	-0.02%
2018/05/22	17	274.97	18	275.67	274.00	-1	6,319	-0.02%
2018/05/21	12	270.67	29	270.05	268.50	-17	6,363	-0.27%
2018/05/18	13	260.96	8	260.50	257.00	5	6,358	0.08%
2018/05/17	23	265.65	25	264.20	265.00	-2	6,502	-0.03%
2018/05/16	38	271.46	32	267.58	265.00	6	6,546	0.09%
2018/05/15	28.2	273.99	26	272.00	269.00	2.2	6,644	0.03%
2018/05/14	72	275.38	84	278.24	286.50	-12	6,681	-0.18%
2018/05/11	19	265.47	18	262.28	263.00	1	6,557	0.02%
2018/05/10	8	251.19	10	254.55	257.00	-2	6,655	-0.03%
2018/05/09	4	239.13	0	0.00	243.00	4	6,712	0.06%
2018/05/08	2	240.00	5	240.30	240.00	-3	6,785	-0.04%
2018/05/07	6	235.58	3	230.33	230.00	3	6,956	0.04%
2018/05/04	3	235.33	9	239.17	236.50	-6	7,036	-0.09%
2018/05/03	1.4	232.37	7	235.79	232.00	-5.7	7,172	-0.08%
2018/05/02	3.1	234.19	3	234.00	232.00	0.1	7,288	0.00%
2018/04/30	7	227.00	1	228.00	224.50	6	7,445	0.08%
2018/04/27	1	218.00	1	222.00	222.50	0	7,569	0.00%
2018/04/26	45	229.08	51	222.59	218.00	-6	7,697	-0.08%
2018/04/25	50.1	233.01	28	232.21	231.00	22.1	7,572	0.29%
2018/04/24	4	254.50	0	0.00	254.50	4	7,352	0.05%
2018/04/23	41	284.06	33	283.58	282.50	8	7,457	0.11%
2018/04/20	19	301.76	10	298.85	297.50	9	7,500	0.12%
2018/04/19	13	309.85	10	310.95	312.00	3	7,684	0.04%
2018/04/18	28	303.09	19	304.29	306.00	9	7,953	0.11%
2018/04/17	22	318.36	10	316.50	311.50	12	7,957	0.15%
2018/04/16	11	329.32	17	329.56	331.00	-6	8,085	-0.07%
2018/04/13	29	319.83	29	318.76	318.50	0	8,134	0.00%
2018/04/12	7	311.29	5	312.30	309.50	2	8,079	0.02%
2018/04/11	6	309.08	8	311.13	306.50	-2	8,184	-0.02%
2018/04/10	6	309.08	9	311.28	306.00	-3	8,247	-0.04%
2018/04/09	17	307.68	2	314.00	305.50	15	8,381	0.18%
2018/04/03	11	308.64	9	307.44	308.00	2	8,408	0.02%
2018/04/02	6	313.58	4	317.75	310.50	2	8,435	0.02%
2018/03/31	5	314.30	3	314.50	314.50	2	8,487	0.02%
2018/03/30	11	315.82	13	317.42	314.00	-2	8,593	-0.02%
2018/03/29	27	313.57	19	312.89	313.00	8	8,684	0.09%
2018/03/28	33	312.42	21	315.14	308.00	12	8,665	0.14%
2018/03/27	7	312.50	24	313.27	313.00	-17	8,632	-0.20%
2018/03/26	9.2	301.67	8	302.63	302.00	1.2	8,615	0.01%
2018/03/23	35	296.49	19	296.71	295.00	16	8,722	0.18%
2018/03/22	14	309.93	10	310.70	305.00	4	8,841	0.05%
2018/03/21	18	315.78	23	316.93	315.00	-5	8,986	-0.06%
2018/03/20	12	310.04	12	308.46	315.00	0	9,121	0.00%
2018/03/19	25	316.34	27	314.78	311.00	-2	9,411	-0.02%
2018/03/16	25	316.80	14	315.32	315.00	11	9,524	0.12%
2018/03/15	26	316.94	30	318.10	321.50	-4	9,732	-0.04%
2018/03/14	48	312.80	50	311.97	309.50	-2	9,709	-0.02%
2018/03/13	41	309.84	37	313.31	315.50	4	9,762	0.04%
2018/03/12	27	292.81	40	290.02	297.00	-13	9,644	-0.13%
2018/03/09	21	273.29	16	273.03	270.00	5	9,732	0.05%
2018/03/08	36	273.42	41	271.96	272.50	-5	9,865	-0.05%
2018/03/07	17	264.94	18	264.06	265.00	-1	9,809	-0.01%
2018/03/06	13	261.92	14	259.11	264.50	-1	9,941	-0.01%
2018/03/05	13	256.23	14	252.46	250.50	-1	10,400	-0.01%
2018/03/02	5	264.50	1	262.50	260.50	4	10,514	0.04%
2018/03/01	14	269.64	16	268.63	270.00	-2	10,555	-0.02%
2018/02/27	5	269.90	13	271.42	268.50	-8	10,655	-0.08%
2018/02/26	13	266.27	15	267.77	268.00	-2	10,686	-0.02%
2018/02/23	17	261.24	24	261.65	262.50	-7	10,717	-0.07%
2018/02/22	33.1	258.10	29	257.84	256.50	4.1	10,835	0.04%
2018/02/21	41	254.24	60	254.72	256.00	-19	10,886	-0.17%
2018/02/12	49	246.28	37	245.84	243.00	12	10,927	0.11%
2018/02/09	32	234.06	53	238.36	249.50	-21	11,078	-0.19%
2018/02/08	40	239.91	34	238.24	238.00	6	11,004	0.05%
2018/02/07	22	248.48	22	249.45	242.50	0	10,967	0.00%
2018/02/06	26	237.88	30	238.55	235.00	-4	10,913	-0.04%
2018/02/05	12	255.42	14	255.75	256.50	-2	10,879	-0.02%
2018/02/02	46	263.03	43	263.47	263.00	3	10,909	0.03%
2018/02/01	40	260.06	44	258.88	258.50	-4	10,886	-0.04%
2018/01/31	17	254.68	21	256.69	261.00	-4	10,866	-0.04%
2018/01/30	34	257.18	32	257.19	252.00	2	10,866	0.02%
2018/01/29	22	245.41	24	247.13	252.00	-2	10,798	-0.02%
2018/01/26	35	239.17	38	242.11	239.50	-3	10,843	-0.03%
2018/01/25	42	246.95	38	249.18	240.00	4	10,798	0.04%
2018/01/24	83	248.93	69	248.80	249.50	14	10,780	0.13%
2018/01/23	41	262.45	35	260.69	255.00	6	10,753	0.06%
2018/01/22	51	263.69	41	260.89	269.50	10	10,826	0.09%
2018/01/19	24	263.60	17	264.85	259.50	7	10,818	0.06%
2018/01/18	29	275.00	30	275.03	272.50	-1	10,773	-0.01%
2018/01/17	35	269.07	36	270.24	269.00	-1	10,754	-0.01%
2018/01/16	47	267.04	48	269.48	269.00	-1	10,768	-0.01%
2018/01/15	51	260.64	68	258.10	265.00	-17	10,666	-0.16%
2018/01/12	65	259.88	50	260.00	252.50	15	10,467	0.14%
2018/01/11	46	269.99	42	270.69	269.00	4	10,245	0.04%
2018/01/10	53	273.47	43	274.69	270.00	10	10,133	0.10%
2018/01/09	53	286.36	47	283.78	280.00	6	10,013	0.06%
2018/01/08	17	302.03	17	300.53	299.00	0	9,879	0.00%
2018/01/05	63	308.45	62	306.26	303.00	1	9,898	0.01%
2018/01/04	65	304.52	67	304.65	303.50	-2	9,955	-0.02%
2018/01/03	20	301.95	23	294.50	304.00	-3	9,950	-0.03%
2018/01/02	23	278.13	31	278.81	283.00	-8	9,872	-0.08%