台積電 (2330)-群益金鼎-高雄券商分點個股進出

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
1040
漲跌
▲30
漲幅
+2.97%
成交量
25,157張
產業
上市半導體類股
9975人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台積電 (2330)籌碼相關－群益金鼎-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

群益金鼎-高雄券商分點個股進出
群益金鼎-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	0.4	1050.00	16.2	1041.56	1040.00	-15.8	37,719	-0.04%
2024/11/21	17.9	1014.59	4.3	1020.00	1010.00	13.6	37,759	0.04%
2024/11/20	9.3	1033.29	2.3	1030.25	1025.00	7	37,476	0.02%
2024/11/19	3.4	1029.67	7.2	1040.12	1040.00	-3.8	37,375	-0.01%
2024/11/18	15.5	1022.47	3.2	1025.00	1025.00	12.3	37,370	0.03%
2024/11/15	13.6	1036.27	2.1	1042.44	1035.00	11.6	37,195	0.03%
2024/11/14	47.7	1031.58	37.1	1034.59	1035.00	10.6	37,350	0.03%
2024/11/13	20.1	1040.95	13.1	1040.04	1035.00	7	36,930	0.02%
2024/11/12	23.9	1054.37	17.3	1056.86	1050.00	6.5	36,842	0.02%
2024/11/11	11.4	1073.81	6.9	1079.46	1085.00	4.5	36,421	0.01%
2024/11/08	4.4	1085.01	11.3	1088.88	1090.00	-6.8	36,481	-0.02%
2024/11/07	3.5	1059.37	3.6	1061.38	1065.00	0	36,690	0.00%
2024/11/06	3.9	1051.50	17.3	1062.69	1060.00	-13.4	36,593	-0.04%
2024/11/05	6.2	1033.70	5.3	1040.09	1050.00	0.9	36,656	0.00%
2024/11/04	11.4	1036.87	11.4	1037.61	1040.00	0	37,830	0.00%
2024/11/01	16.8	1004.67	16.2	1010.44	1025.00	0.6	39,778	0.00%
2024/10/30	7.4	1034.40	12	1032.92	1030.00	-4.6	40,135	-0.01%
2024/10/29	15.4	1030.87	7.3	1032.89	1040.00	8.1	40,287	0.02%
2024/10/28	8.6	1059.58	5.7	1065.00	1050.00	2.9	40,195	0.01%
2024/10/25	4.3	1062.62	0.1	1065.00	1065.00	4.2	40,223	0.01%
2024/10/24	3.2	1066.54	5.2	1067.89	1060.00	-2	40,536	-0.01%
2024/10/23	8.8	1060.80	2.7	1064.08	1060.00	6.1	41,265	0.01%
2024/10/22	11.3	1069.98	1.3	1073.55	1075.00	10	41,527	0.02%
2024/10/21	4.9	1087.76	4.7	1087.76	1085.00	0.3	42,222	0.00%
2024/10/18	3.8	1091.20	29.9	1090.98	1085.00	-26.1	43,152	-0.06%
2024/10/17	9.4	1037.37	2.5	1039.94	1035.00	6.9	43,102	0.02%
2024/10/16	12.5	1046.20	3.9	1054.34	1045.00	8.6	43,099	0.02%
2024/10/15	0.9	1067.31	17.3	1068.54	1070.00	-16.4	42,757	-0.04%
2024/10/14	0.4	1047.24	4.5	1049.19	1045.00	-4.1	42,683	-0.01%
2024/10/11	2.3	1041.07	22.7	1043.53	1045.00	-20.3	43,218	-0.05%
2024/10/09	5.4	1023.54	39.4	1029.28	1020.00	-34	43,195	-0.08%
2024/10/08	2.5	1000.30	10.7	1004.95	1010.00	-8.2	43,182	-0.02%
2024/10/07	3.5	997.32	17.7	1000.80	1005.00	-14.2	43,441	-0.03%
2024/10/04	3.4	976.21	4.3	977.53	977.00	-0.8	43,449	0.00%
2024/10/01	4.2	972.06	1.5	974.27	972.00	2.7	43,099	0.01%
2024/09/30	34	972.70	1.6	980.35	957.00	32.4	43,350	0.07%
2024/09/27	4.8	1012.76	25.1	1010.06	1000.00	-20.3	42,726	-0.05%
2024/09/26	2.5	1011.12	9.1	1010.82	1015.00	-6.6	42,554	-0.02%
2024/09/25	7.3	999.70	18.1	1000.02	1005.00	-10.8	42,252	-0.03%
2024/09/24	1.7	977.52	14.4	978.86	987.00	-12.7	42,250	-0.03%
2024/09/23	1	972.02	2.5	975.36	977.00	-1.5	42,467	0.00%
2024/09/20	1.9	977.38	23.2	977.95	973.00	-21.3	42,975	-0.05%
2024/09/19	3.4	942.82	14.7	950.76	960.00	-11.3	42,929	-0.03%
2024/09/18	2.2	939.20	0.6	943.77	941.00	1.6	43,489	0.00%
2024/09/16	0.3	944.59	0.2	946.77	947.00	0.1	44,488	0.00%
2024/09/13	4.4	946.36	5.6	945.48	947.00	-1.2	45,065	0.00%
2024/09/12	2.3	936.58	25	936.62	940.00	-22.7	45,846	-0.05%
2024/09/11	3.7	902.73	4.6	902.80	901.00	-0.9	45,819	0.00%
2024/09/10	7.9	906.23	8.7	905.02	904.00	-0.8	45,957	0.00%
2024/09/09	7.7	896.86	1.1	897.87	899.00	6.5	46,040	0.01%
2024/09/06	1.5	911.10	4.6	914.60	918.00	-3.1	46,372	-0.01%
2024/09/05	3.4	908.73	9.7	910.03	902.00	-6.3	46,766	-0.01%
2024/09/04	50.5	895.34	1.1	902.08	889.00	49.4	47,061	0.10%
2024/09/03	7	942.72	2.1	941.20	940.00	4.9	46,422	0.01%
2024/09/02	5.6	946.50	4.5	948.51	948.00	1.1	47,144	0.00%
2024/08/30	0.2	946.84	3.2	946.08	944.00	-3	47,366	-0.01%
2024/08/29	50.4	943.00	28.1	941.30	943.00	22.3	46,772	0.05%
2024/08/28	6.6	959.79	6.9	953.11	964.00	-0.3	46,519	0.00%
2024/08/27	6	941.77	2	942.01	942.00	3.9	47,291	0.01%
2024/08/26	4.8	949.62	0.2	955.82	950.00	4.6	47,613	0.01%
2024/08/23	11.3	946.89	14.4	946.98	949.00	-3.1	47,753	-0.01%
2024/08/22	2.6	954.89	1.5	958.61	951.00	1.1	47,715	0.00%
2024/08/21	7.3	959.81	0.9	960.81	958.00	6.4	47,755	0.01%
2024/08/20	15.2	973.58	4.3	972.41	973.00	10.9	47,827	0.02%
2024/08/19	5.1	970.65	6.5	969.28	973.00	-1.4	48,047	0.00%
2024/08/16	4.5	961.39	49.4	962.57	969.00	-44.9	48,302	-0.09%
2024/08/15	6.4	947.54	3	948.25	943.00	3.4	47,896	0.01%
2024/08/14	7.5	949.71	17	951.28	948.00	-9.5	48,052	-0.02%
2024/08/13	1.3	941.25	1.4	938.03	941.00	-0.1	47,876	0.00%
2024/08/12	16	939.91	14.4	940.80	940.00	1.6	48,179	0.00%
2024/08/09	12.9	926.69	23.9	929.52	934.00	-11	48,197	-0.02%
2024/08/08	12	894.46	8.3	897.76	896.00	3.8	47,853	0.01%
2024/08/07	12.4	901.32	23	910.02	920.00	-10.6	47,797	-0.02%
2024/08/06	45.7	869.02	73.5	872.29	880.00	-27.8	47,229	-0.06%
2024/08/05	113.4	837.81	50.9	829.86	815.00	62.4	45,881	0.14%	大買/
2024/08/02	81.1	915.97	21	907.43	903.00	60.1	43,850	0.14%
2024/08/01	12.3	958.06	18	959.79	960.00	-5.7	43,151	-0.01%
2024/07/31	9.8	932.99	9.6	935.32	934.00	0.2	42,905	0.00%
2024/07/30	14.2	929.98	7.4	933.57	940.00	6.8	42,739	0.02%
2024/07/29	5.1	940.23	15.3	944.47	944.00	-10.1	42,718	-0.02%
2024/07/26	46.3	924.94	10.4	924.89	924.00	35.9	42,689	0.08%
2024/07/23	7.9	964.66	10.9	965.38	979.00	-2.9	41,768	-0.01%
2024/07/22	57.8	944.91	30	943.67	939.00	27.7	41,526	0.07%
2024/07/19	51.5	984.28	11.4	977.87	970.00	40.1	40,620	0.10%
2024/07/18	34.4	994.93	3.4	1000.69	1005.00	31	39,739	0.08%
2024/07/17	30.5	1030.49	5.4	1028.60	1030.00	25.1	38,880	0.06%
2024/07/16	5.7	1053.88	7.5	1057.05	1055.00	-1.8	38,755	0.00%
2024/07/15	15.3	1036.79	2.2	1042.21	1040.00	13.2	40,401	0.03%
2024/07/12	35.6	1033.27	8.5	1037.15	1040.00	27.1	40,488	0.07%
2024/07/11	2	1068.83	9.9	1070.92	1080.00	-8	39,914	-0.02%
2024/07/10	1.8	1024.76	1.4	1034.97	1045.00	0.3	40,045	0.00%
2024/07/09	7.1	1040.61	3.6	1037.85	1040.00	3.5	39,924	0.01%
2024/07/08	4.5	1037.31	17.8	1037.25	1035.00	-13.2	39,676	-0.03%
2024/07/05	3.4	1004.85	1.5	1005.67	1005.00	1.8	39,427	0.00%
2024/07/04	6.4	1000.24	26.1	1003.05	1005.00	-19.7	39,553	-0.05%
2024/07/03	4.2	972.97	15.2	977.04	979.00	-10.9	39,802	-0.03%
2024/07/02	27.2	961.27	5.3	960.68	960.00	21.9	39,938	0.05%
2024/07/01	6.3	972.97	5.5	971.84	968.00	0.8	40,029	0.00%
2024/06/28	26.4	966.68	8.6	968.94	966.00	17.8	40,330	0.04%
2024/06/27	4.3	951.56	7.9	957.56	960.00	-3.6	40,028	-0.01%
2024/06/26	3.3	955.77	4.3	956.04	960.00	-0.9	39,672	0.00%
2024/06/25	21.3	930.98	11.2	931.69	945.00	10.1	39,377	0.03%
2024/06/24	53.2	951.03	7.8	945.21	940.00	45.4	38,734	0.12%
2024/06/21	22.5	968.66	1.3	972.22	970.00	21.2	38,312	0.06%
2024/06/20	23.3	974.49	5.4	978.14	981.00	17.9	37,171	0.05%
2024/06/19	16.1	967.04	20.5	969.71	981.00	-4.4	36,878	-0.01%
2024/06/18	8.6	944.82	11.2	945.43	943.00	-2.6	36,442	-0.01%
2024/06/17	18.4	921.32	5.2	920.60	921.00	13.2	36,499	0.04%
2024/06/14	19.3	912.91	2.3	914.54	922.00	17	36,563	0.05%
2024/06/13	21.6	923.55	11.3	922.47	919.00	10.3	36,649	0.03%
2024/06/12	24.4	907.01	27.1	904.19	909.00	-2.7	36,940	-0.01%
2024/06/11	11.5	890.46	6.1	889.07	883.00	5.4	36,839	0.01%
2024/06/07	26	881.26	6.3	881.46	879.00	19.7	36,647	0.05%
2024/06/06	13.2	891.47	26.3	893.29	894.00	-13.1	36,931	-0.04%
2024/06/05	11.6	848.90	9.1	852.63	854.00	2.6	36,962	0.01%
2024/06/04	10.3	840.87	0.1	846.94	839.00	10.2	37,879	0.03%
2024/06/03	4.8	842.89	8.9	845.04	846.00	-4.1	38,604	-0.01%
2024/05/31	30	834.29	2.3	832.08	821.00	27.7	38,859	0.07%
2024/05/30	29.9	842.91	4.1	843.33	838.00	25.9	38,642	0.07%
2024/05/29	11.5	858.97	3.4	858.35	857.00	8.1	39,487	0.02%
2024/05/28	7.6	867.87	1.6	870.96	865.00	6	39,320	0.02%
2024/05/27	9.2	871.31	9.1	874.45	869.00	0.1	39,804	0.00%
2024/05/24	10.8	866.81	3.4	869.81	867.00	7.4	39,909	0.02%
2024/05/23	7.7	872.48	14.4	874.16	875.00	-6.7	39,820	-0.02%
2024/05/22	6.2	848.94	25.2	853.49	864.00	-18.9	39,973	-0.05%
2024/05/21	3.6	837.51	4.7	837.46	841.00	-1.2	39,914	0.00%
2024/05/20	10.5	830.97	4.4	831.01	835.00	6.2	40,095	0.02%
2024/05/17	10.3	839.04	5.2	838.68	835.00	5.1	40,117	0.01%
2024/05/16	12.1	846.75	11.2	850.35	841.00	0.9	40,253	0.00%
2024/05/15	4.9	840.38	28.9	839.71	839.00	-24.1	40,258	-0.06%
2024/05/14	7.1	818.57	17.6	821.11	825.00	-10.5	41,481	-0.03%
2024/05/13	7.2	820.22	7.9	821.48	819.00	-0.7	41,736	0.00%
2024/05/10	1.1	801.35	12.6	804.69	802.00	-11.5	41,595	-0.03%
2024/05/09	2.6	797.52	4.3	799.24	796.00	-1.7	41,926	0.00%
2024/05/08	0.1	796.02	11.3	797.93	802.00	-11.2	42,249	-0.03%
2024/05/07	1.4	796.66	16.8	797.29	800.00	-15.4	42,488	-0.04%
2024/05/06	7.2	788.72	6.5	791.29	786.00	0.6	42,386	0.00%
2024/05/03	6.4	779.09	8.5	780.40	780.00	-2.1	42,528	0.00%
2024/05/02	21.6	775.96	2.3	772.82	772.00	19.3	42,896	0.04%
2024/04/30	1.7	797.88	10.7	799.77	790.00	-9	42,664	-0.02%
2024/04/29	1.4	788.49	6.6	792.16	795.00	-5.1	42,697	-0.01%
2024/04/26	6.7	784.19	12.4	786.33	782.00	-5.7	43,335	-0.01%
2024/04/25	14.6	767.57	4	765.25	766.00	10.6	45,474	0.02%
2024/04/24	2.1	775.87	12.3	777.05	783.00	-10.3	45,451	-0.02%
2024/04/23	3.1	758.21	17.1	756.41	754.00	-14	45,504	-0.03%
2024/04/22	63.1	747.77	81	743.40	742.00	-17.9	45,451	-0.04%
2024/04/19	84.3	758.83	175.5	761.50	750.00	-91.2	45,029	-0.20%	大賣/
2024/04/18	9.6	801.12	6.4	804.25	804.00	3.2	43,123	0.01%
2024/04/17	20.4	800.44	16.5	803.43	804.00	3.9	42,797	0.01%
2024/04/16	27.6	793.23	8	791.83	788.00	19.5	42,440	0.05%
2024/04/15	6.2	807.98	2.4	807.20	806.00	3.8	41,990	0.01%
2024/04/12	9.3	820.71	15	824.55	818.00	-5.6	41,638	-0.01%
2024/04/11	2.3	813.38	10.3	815.78	820.00	-8	41,415	-0.02%
2024/04/10	7.1	813.71	10.4	816.40	815.00	-3.4	41,251	-0.01%
2024/04/09	6.7	808.29	29.2	810.38	819.00	-22.5	41,412	-0.05%
2024/04/08	6.2	785.34	3.3	789.23	783.00	2.9	40,900	0.01%
2024/04/03	10.1	780.90	5.3	784.74	780.00	4.8	40,670	0.01%
2024/04/02	1.2	783.34	15.8	787.77	790.00	-14.6	40,580	-0.04%
2024/04/01	8.2	772.30	1	772.00	770.00	7.2	40,503	0.02%
2024/03/29	2.2	774.09	13.1	778.97	779.00	-11	40,421	-0.03%
2024/03/28	16.7	770.16	0.3	775.00	769.00	16.4	40,274	0.04%
2024/03/27	7.4	780.72	1.2	779.26	779.00	6.2	40,132	0.02%
2024/03/26	4.3	784.89	6.9	787.79	782.00	-2.6	40,235	-0.01%
2024/03/25	3.1	782.94	2.3	785.23	780.00	0.8	40,186	0.00%
2024/03/22	4.3	779.39	3.6	779.71	785.00	0.7	40,326	0.00%
2024/03/21	0.2	775.75	26	779.25	784.00	-25.8	40,250	-0.06%
2024/03/20	7.3	756.52	2.8	758.39	758.00	4.5	40,390	0.01%
2024/03/19	6.4	759.28	1.5	761.60	762.00	4.9	40,358	0.01%
2024/03/18	9.3	761.42	2.1	761.38	764.00	7.2	40,239	0.02%
2024/03/15	38.6	767.25	11.2	763.17	753.00	27.4	40,003	0.07%
2024/03/14	0.2	779.94	0.9	778.12	784.00	-0.7	39,238	0.00%
2024/03/13	7.5	780.85	6	781.82	779.00	1.5	39,097	0.00%
2024/03/12	10.9	761.56	7.8	768.25	770.00	3.1	38,832	0.01%
2024/03/11	37.3	767.20	11	770.13	766.00	26.3	38,223	0.07%
2024/03/08	16.4	788.95	22.2	787.34	784.00	-5.8	37,515	-0.02%
2024/03/07	11.1	764.32	42.7	762.61	760.00	-31.6	36,513	-0.09%
2024/03/06	7.8	730.21	7.8	729.40	735.00	0	35,786	0.00%
2024/03/05	9.5	733.22	19.4	733.95	730.00	-9.9	35,845	-0.03%
2024/03/04	9.2	717.71	76.9	720.87	725.00	-67.7	35,187	-0.19%
2024/03/01	18.2	690.44	6.6	690.78	689.00	11.6	34,147	0.03%
2024/02/29	12.6	690.79	2.2	690.07	690.00	10.5	34,066	0.03%
2024/02/27	0.9	695.69	4.7	698.44	698.00	-3.7	33,328	-0.01%
2024/02/26	3.5	697.07	2	696.21	698.00	1.5	33,020	0.00%
2024/02/23	12.8	698.38	7.2	699.50	697.00	5.6	32,906	0.02%
2024/02/22	9.2	689.38	7.9	691.00	692.00	1.3	32,731	0.00%
2024/02/21	6.5	679.71	1.3	681.00	681.00	5.2	32,546	0.02%
2024/02/20	5.3	681.30	2.5	686.34	687.00	2.9	32,404	0.01%
2024/02/19	15.9	679.51	0.1	682.00	678.00	15.8	32,373	0.05%
2024/02/16	12.1	687.75	6.8	688.51	683.00	5.3	32,637	0.02%
2024/02/15	31.4	697.55	122.1	699.20	697.00	-90.7	32,260	-0.28%	大賣/
2024/02/05	2.1	642.83	17.3	644.05	646.00	-15.2	31,111	-0.05%
2024/02/02	9.7	629.59	9.6	631.66	635.00	0.1	30,594	0.00%
2024/02/01	13.8	621.07	10.1	624.09	628.00	3.7	30,374	0.01%
2024/01/31	12.2	629.54	0.3	632.60	628.00	11.9	29,881	0.04%
2024/01/30	4.4	643.49	0.4	646.00	642.00	4	29,440	0.01%
2024/01/29	2.1	645.47	2.8	645.74	648.00	-0.7	29,324	0.00%
2024/01/26	2	644.49	7.6	644.78	644.00	-5.5	29,119	-0.02%
2024/01/25	4.3	639.68	51.2	637.31	642.00	-46.9	28,924	-0.16%
2024/01/24	2.2	627.55	8.1	628.85	627.00	-5.9	28,285	-0.02%
2024/01/23	1.7	626.26	5.6	627.64	628.00	-3.9	28,269	-0.01%
2024/01/22	1.3	628.11	10.6	628.85	626.00	-9.3	27,943	-0.03%
2024/01/19	13.7	617.77	143.1	620.52	626.00	-129.4	27,121	-0.48%	大賣/鉅額交易
2024/01/18	0	587.00	11.8	587.68	588.00	-11.8	24,908	-0.05%
2024/01/17	2.2	579.14	0	580.71	581.00	2.2	24,732	0.01%
2024/01/16	2.2	579.64	3.1	581.51	580.00	-0.9	24,272	0.00%
2024/01/15	2	586.99	7.4	588.71	586.00	-5.3	24,197	-0.02%
2024/01/12	2.2	584.21	3.2	584.31	584.00	-1	24,611	0.00%
2024/01/11	12.5	587.88	3.3	587.18	586.00	9.2	24,717	0.04%
2024/01/10	1.8	583.97	3.4	584.73	584.00	-1.7	24,757	-0.01%
2024/01/09	0	0.00	5.5	586.24	586.00	-5.5	24,846	-0.02%
2024/01/08	0.5	579.60	4.3	583.95	583.00	-3.8	24,802	-0.02%
2024/01/05	6.5	576.78	1.5	576.34	576.00	5	25,025	0.02%
2024/01/04	1.3	579.23	2.4	579.88	580.00	-1.1	25,291	0.00%
2024/01/03	14.9	580.08	1	578.00	578.00	13.9	25,813	0.05%
2024/01/02	2.1	589.51	1.3	592.54	593.00	0.8	25,450	0.00%
2023/12/29	0.6	591.19	2.4	592.40	593.00	-1.8	25,432	-0.01%
2023/12/28	2.1	590.33	8.3	592.18	593.00	-6.2	25,597	-0.02%
2023/12/27	4.4	589.86	36	589.72	592.00	-31.6	25,414	-0.12%
2023/12/26	2	584.16	7.1	584.83	586.00	-5.1	25,282	-0.02%
2023/12/25	0	581.00	1.1	583.91	581.00	-1.1	25,343	0.00%
2023/12/22	1	581.91	5.4	579.64	582.00	-4.3	25,464	-0.02%
2023/12/21	7.1	576.47	5	577.20	577.00	2.1	25,591	0.01%
2023/12/20	2.1	583.01	5.7	584.67	585.00	-3.5	25,461	-0.01%
2023/12/19	3.5	581.87	3.8	585.09	585.00	-0.3	25,310	0.00%
2023/12/18	2.7	579.00	4.4	583.55	585.00	-1.7	25,370	-0.01%
2023/12/15	7.1	583.19	13.1	584.50	585.00	-6	25,345	-0.02%
2023/12/14	0	579.00	10.4	580.75	582.00	-10.4	24,755	-0.04%
2023/12/13	6.1	577.02	2.3	577.00	577.00	3.9	24,710	0.02%
2023/12/12	1	579.00	2.8	579.11	578.00	-1.8	25,035	-0.01%
2023/12/11	0	573.00	2.3	572.91	574.00	-2.3	24,831	-0.01%
2023/12/08	2	571.00	16.1	575.07	570.00	-14.1	24,645	-0.06%
2023/12/07	8	567.39	1	566.00	566.00	7	24,353	0.03%
2023/12/06	1.2	570.00	0	0.00	570.00	1.2	24,250	0.00%
2023/12/05	2.5	569.00	1.1	569.85	570.00	1.3	24,146	0.01%
2023/12/04	4.5	573.17	1	574.04	574.00	3.5	24,120	0.01%
2023/12/01	1	573.12	2.1	578.45	579.00	-1.1	23,907	0.00%
2023/11/30	1.5	572.67	3.7	573.43	577.00	-2.2	23,643	-0.01%
2023/11/29	1.3	571.92	0	0.00	574.00	1.3	23,015	0.01%
2023/11/28	1.5	570.24	4.1	574.26	575.00	-2.6	22,828	-0.01%
2023/11/27	5	570.31	1.4	568.74	568.00	3.6	23,063	0.02%
2023/11/24	2.3	574.61	1	575.00	575.00	1.3	23,006	0.01%
2023/11/23	0.2	575.00	1	576.00	578.00	-0.8	23,014	0.00%
2023/11/22	5.7	575.94	0.1	575.83	577.00	5.6	22,923	0.02%
2023/11/21	2.3	583.65	7.9	583.71	585.00	-5.7	22,959	-0.02%
2023/11/20	1.5	575.88	0.2	576.40	577.00	1.3	22,748	0.01%
2023/11/17	1.1	580.12	4.1	582.70	580.00	-3	22,725	-0.01%
2023/11/16	0.1	579.50	9	580.89	583.00	-8.9	22,602	-0.04%
2023/11/15	2.1	579.52	10.1	580.81	581.00	-8	22,408	-0.04%
2023/11/14	1.1	573.78	6.5	574.24	572.00	-5.4	21,864	-0.02%
2023/11/13	1.2	572.65	10.2	573.78	571.00	-9.1	21,885	-0.04%
2023/11/10	0	0.00	27.9	555.05	557.00	-27.9	21,625	-0.13%
2023/11/09	0.1	555.00	21.6	555.85	557.00	-21.5	21,644	-0.10%
2023/11/08	0	556.00	2.4	555.81	556.00	-2.4	21,773	-0.01%
2023/11/07	0.5	553.00	1.7	553.53	555.00	-1.2	21,811	-0.01%
2023/11/06	1.1	554.91	12.5	554.64	550.00	-11.4	21,863	-0.05%
2023/11/03	1.1	547.81	4	547.74	549.00	-2.9	21,616	-0.01%
2023/11/02	0	0.00	14.5	542.20	547.00	-14.5	21,676	-0.07%
2023/11/01	21	529.05	0	0.00	528.00	21	21,426	0.10%
2023/10/31	16.7	528.89	12.3	527.62	529.00	4.4	21,637	0.02%
2023/10/30	6.3	528.69	1	532.00	532.00	5.3	21,635	0.02%
2023/10/27	1.7	533.37	1.3	534.60	533.00	0.4	21,549	0.00%
2023/10/26	33.8	533.28	2.1	532.62	531.00	31.7	21,691	0.15%
2023/10/25	0.1	547.09	3	549.33	544.00	-2.9	21,530	-0.01%
2023/10/24	0.1	542.56	1	540.00	544.00	-0.9	21,458	0.00%
2023/10/23	3.5	544.76	0	0.00	544.00	3.5	21,430	0.02%
2023/10/20	1	551.00	7.6	552.35	556.00	-6.6	21,377	-0.03%
2023/10/19	0.1	544.83	0	0.00	546.00	0.1	21,032	0.00%
2023/10/18	8.2	543.37	4.8	542.30	540.00	3.4	21,428	0.02%
2023/10/17	1.1	550.07	24.2	550.91	551.00	-23.2	21,240	-0.11%
2023/10/16	6.1	544.00	6.6	545.01	545.00	-0.5	21,309	0.00%
2023/10/13	2.1	550.07	25.4	550.25	553.00	-23.4	21,326	-0.11%
2023/10/12	0.1	545.00	23.1	549.00	550.00	-23	21,037	-0.11%
2023/10/11	0	542.00	22	542.45	544.00	-22	20,854	-0.11%
2023/10/06	0	530.00	1.1	531.00	532.00	-1.1	20,500	-0.01%
2023/10/05	0.5	528.00	9	527.56	528.00	-8.6	20,505	-0.04%
2023/10/04	12.2	520.38	0	0.00	520.00	12.2	20,386	0.06%
2023/10/03	4.3	530.74	0.1	530.59	529.00	4.2	20,221	0.02%
2023/10/02	0.2	531.67	8.2	532.95	533.00	-8.1	20,293	-0.04%
2023/09/28	12.6	522.33	2	522.00	523.00	10.6	20,345	0.05%
2023/09/27	8.4	518.63	4.1	521.28	522.00	4.2	20,265	0.02%
2023/09/26	49.7	520.87	0.1	521.67	519.00	49.6	20,271	0.24%
2023/09/25	1.1	524.29	0.1	526.17	525.00	1	20,079	0.00%
2023/09/22	18.3	522.93	10.1	523.51	522.00	8.3	20,171	0.04%
2023/09/21	26.8	529.16	1	527.00	527.00	25.8	19,970	0.13%
2023/09/20	21.6	536.11	1	535.00	535.00	20.6	19,742	0.10%
2023/09/19	3.2	540.26	1	538.00	538.00	2.2	19,690	0.01%
2023/09/18	15	544.61	3	541.34	540.00	12	19,827	0.06%
2023/09/15	2	548.00	11.3	556.91	558.00	-9.3	19,578	-0.05%
2023/09/14	0	547.00	9	547.46	550.00	-8.9	19,139	-0.05%
2023/09/13	8.9	543.19	1.2	541.35	541.00	7.8	19,092	0.04%
2023/09/12	2.1	541.95	1.1	542.91	544.00	1	19,458	0.00%
2023/09/11	14.2	536.82	0.1	538.91	536.00	14.1	19,647	0.07%
2023/09/08	2.9	536.97	1.1	538.14	539.00	1.7	19,796	0.01%
2023/09/07	7.9	544.37	1	542.00	542.00	6.9	20,476	0.03%
2023/09/06	5.1	551.02	0	0.00	550.00	5.1	20,571	0.02%
2023/09/05	3.4	551.03	2.1	552.00	552.00	1.3	20,653	0.01%
2023/09/04	0.1	554.00	6.1	554.82	557.00	-6.1	20,834	-0.03%
2023/09/01	0.4	549.09	2	550.00	548.00	-1.6	21,135	-0.01%
2023/08/31	4.9	550.72	4.3	549.36	549.00	0.6	21,244	0.00%
2023/08/30	1.2	557.71	2.5	558.60	555.00	-1.3	20,850	-0.01%
2023/08/29	6.4	548.56	1.1	549.86	552.00	5.3	21,101	0.03%
2023/08/28	3.7	550.86	2	550.01	549.00	1.6	21,334	0.01%
2023/08/25	12.1	548.60	1.1	546.38	546.00	11	22,536	0.05%
2023/08/24	6.6	559.89	8.6	561.95	564.00	-2	22,803	-0.01%
2023/08/23	0.5	551.00	9.8	549.08	552.00	-9.3	23,325	-0.04%
2023/08/22	1.4	541.21	5.2	541.98	541.00	-3.8	24,576	-0.02%
2023/08/21	8.9	535.81	2	537.00	537.00	6.9	25,396	0.03%
2023/08/18	4.7	540.61	0.1	541.38	539.00	4.6	25,437	0.02%
2023/08/17	1.5	542.32	7	541.72	544.00	-5.5	25,471	-0.02%
2023/08/16	3.5	538.81	0	541.00	542.00	3.5	25,376	0.01%
2023/08/15	3.2	542.36	1	543.01	542.00	2.1	25,440	0.01%
2023/08/14	12.6	539.32	1.3	541.23	541.00	11.3	25,923	0.04%
2023/08/11	6.4	549.15	2	546.00	546.00	4.4	26,265	0.02%
2023/08/10	3.4	551.51	0	553.24	551.00	3.4	26,324	0.01%
2023/08/09	1	550.07	0	555.00	554.00	1	26,248	0.00%
2023/08/08	2.7	553.22	1	552.00	552.00	1.7	26,315	0.01%
2023/08/07	0.1	561.00	0	0.00	558.00	0.1	26,222	0.00%
2023/08/04	7.1	554.51	2	554.50	554.00	5.1	26,296	0.02%
2023/08/02	9.3	562.04	4.2	560.07	561.00	5.2	26,129	0.02%
2023/08/01	0	0.00	1.1	567.00	567.00	-1.1	25,890	0.00%
2023/07/31	7.5	565.59	5.1	564.63	565.00	2.4	25,744	0.01%
2023/07/28	3.2	568.34	2.1	567.16	567.00	1	25,560	0.00%
2023/07/27	3.1	568.34	4	569.24	569.00	-1	25,440	0.00%
2023/07/26	0.5	566.46	0.1	568.00	566.00	0.5	25,492	0.00%
2023/07/25	0.1	563.47	2.1	566.11	569.00	-2.1	25,684	-0.01%
2023/07/24	7.6	558.90	2	560.00	558.00	5.6	25,850	0.02%
2023/07/21	12.8	559.78	7.1	560.17	560.00	5.7	25,950	0.02%
2023/07/20	4.2	580.73	1	582.00	579.00	3.2	25,786	0.01%
2023/07/19	3.1	581.70	1.1	581.14	581.00	2.1	25,816	0.01%
2023/07/18	7.8	584.14	3	581.67	581.00	4.8	25,858	0.02%
2023/07/17	7.3	587.99	2.1	589.44	591.00	5.3	25,796	0.02%
2023/07/14	0	0.00	8.5	589.65	591.00	-8.5	25,918	-0.03%
2023/07/13	3.2	586.34	17	588.01	585.00	-13.7	25,786	-0.05%
2023/07/12	2.6	574.52	3.1	577.28	578.00	-0.4	25,606	0.00%
2023/07/11	1.1	574.70	2.5	575.69	577.00	-1.4	25,648	-0.01%
2023/07/10	1.1	567.73	1	565.00	565.00	0.1	25,775	0.00%
2023/07/07	1.1	567.09	5.4	567.15	565.00	-4.3	25,865	-0.02%
2023/07/06	13.3	568.48	7.4	566.89	565.00	5.9	25,930	0.02%
2023/07/05	6	580.50	2	581.00	582.00	4	25,578	0.02%
2023/07/04	4.1	582.00	4	583.75	585.00	0.1	25,472	0.00%
2023/07/03	4	578.00	1.4	578.96	579.00	2.7	25,609	0.01%
2023/06/30	1.3	570.69	0.2	571.86	576.00	1.1	25,755	0.00%
2023/06/29	1.1	574.07	1.2	573.96	573.00	-0.1	25,697	0.00%
2023/06/28	2.2	572.13	1	574.02	574.00	1.2	25,703	0.00%
2023/06/27	1.6	570.76	0	574.00	572.00	1.6	25,687	0.01%
2023/06/26	1.3	575.09	0.5	576.00	574.00	0.8	25,597	0.00%
2023/06/21	4.4	579.48	1	583.92	581.00	3.4	25,510	0.01%
2023/06/20	2.1	580.53	1	583.00	583.00	1.1	25,594	0.00%
2023/06/19	7.2	582.86	3	582.33	583.00	4.2	26,029	0.02%
2023/06/16	3.4	584.79	2.1	588.81	589.00	1.3	26,095	0.00%
2023/06/15	6	590.32	10.2	590.09	591.00	-4.2	25,657	-0.02%
2023/06/14	3.3	589.56	0.4	588.72	590.00	3	25,753	0.01%
2023/06/13	5.3	591.62	28.5	591.42	593.00	-23.2	25,726	-0.09%
2023/06/12	0.3	572.33	16.6	573.57	574.00	-16.3	25,178	-0.06%
2023/06/09	4	563.75	1.2	565.88	565.00	2.8	25,079	0.01%
2023/06/08	4.3	559.72	3	561.99	559.00	1.3	25,120	0.01%
2023/06/07	1	567.00	8.9	566.36	568.00	-7.9	25,136	-0.03%
2023/06/06	1	557.00	2.2	560.29	560.00	-1.2	25,036	0.00%
2023/06/05	2.1	555.54	0.2	557.00	555.00	1.9	25,107	0.01%
2023/06/02	1.1	558.99	8.4	561.44	562.00	-7.2	25,241	-0.03%
2023/06/01	6	551.00	1.1	551.09	551.00	4.9	25,103	0.02%
2023/05/31	7.1	558.50	3.1	558.30	558.00	4	25,083	0.02%
2023/05/30	1.1	564.15	1.4	565.58	566.00	-0.4	24,007	0.00%
2023/05/29	6	568.33	11.4	568.84	568.00	-5.4	23,997	-0.02%
2023/05/26	7.2	565.39	37.8	565.64	566.00	-30.6	23,782	-0.13%
2023/05/25	4	539.25	37.2	540.98	543.00	-33.2	22,609	-0.15%
2023/05/24	3.1	525.64	1	525.00	525.00	2.1	21,955	0.01%
2023/05/23	2	526.49	6.2	528.32	530.00	-4.2	21,862	-0.02%
2023/05/22	2	529.99	5.3	530.94	531.00	-3.3	21,870	-0.02%
2023/05/19	1.2	531.25	12.7	531.24	532.00	-11.5	22,050	-0.05%
2023/05/18	44	532.63	23.6	529.78	530.00	20.4	22,015	0.09%
2023/05/17	2	514.00	39.1	515.05	519.00	-37.1	22,326	-0.17%
2023/05/16	1	507.00	7.7	505.94	505.00	-6.7	22,000	-0.03%
2023/05/15	2	495.78	1	495.50	495.50	1	22,027	0.00%
2023/05/12	3.2	500.37	3.1	500.36	496.00	0.2	22,278	0.00%
2023/05/11	3.2	500.37	3.1	500.36	499.00	0.2	22,285	0.00%
2023/05/10	8.1	502.62	2	503.00	503.00	6.1	22,646	0.03%
2023/05/09	0.1	507.00	5.6	508.05	510.00	-5.6	22,723	-0.02%
2023/05/08	1	504.00	1.3	504.08	504.00	-0.3	22,966	0.00%
2023/05/05	1	499.00	4	500.50	500.00	-3	23,305	-0.01%
2023/05/04	2	496.52	4.7	498.54	498.00	-2.6	23,897	-0.01%
2023/05/03	4.3	496.08	19	495.76	496.00	-14.7	24,239	-0.06%
2023/05/02	1.1	498.71	31	500.03	501.00	-29.9	25,256	-0.12%
2023/04/28	6.2	499.00	7.6	500.05	502.00	-1.3	27,073	0.00%
2023/04/27	14.9	491.75	3	492.67	493.50	11.9	27,121	0.04%
2023/04/26	12.2	492.41	5.7	493.21	491.50	6.5	27,201	0.02%
2023/04/25	12.9	499.90	3.7	500.05	498.00	9.3	27,974	0.03%
2023/04/24	4.2	506.07	8.1	506.40	507.00	-3.9	27,708	-0.01%
2023/04/21	3.2	516.08	5.1	515.22	511.00	-1.8	27,776	-0.01%
2023/04/20	4.1	513.02	2.4	512.58	513.00	1.7	27,903	0.01%
2023/04/19	17	511.17	3	510.00	510.00	14	28,393	0.05%
2023/04/18	4	516.75	3.2	517.00	515.00	0.8	28,390	0.00%
2023/04/17	1.5	515.07	2	517.98	520.00	-0.5	28,529	0.00%
2023/04/14	2.4	515.49	6.8	518.38	516.00	-4.3	28,605	-0.02%
2023/04/13	14.9	512.85	1.6	512.53	510.00	13.3	28,552	0.05%
2023/04/12	8.4	519.17	6.1	519.50	520.00	2.4	28,488	0.01%
2023/04/11	3.4	524.13	4.2	524.55	524.00	-0.7	28,475	0.00%
2023/04/10	2	529.00	3	530.00	529.00	-1	28,640	0.00%
2023/04/07	2.1	529.54	2	530.99	531.00	0	28,687	0.00%
2023/04/06	1.1	529.94	2.2	529.98	530.00	-1.1	28,691	0.00%
2023/03/31	2.3	533.57	3.4	535.00	533.00	-1.1	28,682	0.00%
2023/03/30	3.1	532.68	7.8	535.17	535.00	-4.7	28,524	-0.02%
2023/03/29	1.2	526.37	2.3	530.42	530.00	-1.1	28,807	0.00%
2023/03/28	3.5	525.10	0.2	525.00	525.00	3.3	29,037	0.01%
2023/03/27	6.1	533.00	0	534.00	531.00	6.1	29,101	0.02%
2023/03/24	2	536.15	6.8	537.74	539.00	-4.8	29,626	-0.02%
2023/03/23	3.1	531.84	22.9	535.24	538.00	-19.8	29,664	-0.07%
2023/03/22	1	529.00	22.5	529.38	533.00	-21.5	29,729	-0.07%
2023/03/21	1	513.99	2	516.50	517.00	-1	29,578	0.00%
2023/03/20	4.2	511.80	3	514.67	512.00	1.2	29,623	0.00%
2023/03/17	52.2	515.75	13.5	516.69	518.00	38.7	29,857	0.13%
2023/03/16	5.7	506.34	6	505.33	505.00	-0.3	29,759	0.00%
2023/03/15	5.2	514.16	25	513.80	511.00	-19.8	30,002	-0.07%
2023/03/14	6.6	510.92	1.1	511.11	510.00	5.5	30,291	0.02%
2023/03/13	2.4	511.44	29	516.03	516.00	-26.6	30,423	-0.09%
2023/03/10	7.1	513.69	2.5	513.00	513.00	4.6	30,537	0.02%
2023/03/09	1	523.00	1.2	522.38	522.00	-0.2	30,832	0.00%
2023/03/08	11.1	521.72	2	520.50	521.00	9.1	31,424	0.03%
2023/03/07	1.3	524.38	5.6	524.41	524.00	-4.3	31,652	-0.01%
2023/03/06	36.4	520.69	2.5	520.32	521.00	33.9	31,886	0.11%
2023/03/03	5.9	518.75	1.3	516.71	516.00	4.6	32,186	0.01%
2023/03/02	1	518.01	0	0.00	519.00	1	32,254	0.00%
2023/03/01	2.3	506.53	17.2	519.41	522.00	-14.9	32,536	-0.05%
2023/02/24	4.4	517.52	3.2	523.54	511.00	1.2	32,498	0.00%
2023/02/23	2	516.05	8	519.00	518.00	-6	32,298	-0.02%
2023/02/22	9.1	506.48	5	506.80	507.00	4.1	32,473	0.01%
2023/02/21	4.6	514.21	1.1	515.91	516.00	3.5	32,815	0.01%
2023/02/20	7.9	514.28	5	517.00	517.00	2.9	34,018	0.01%
2023/02/17	14.1	519.25	89.2	516.23	518.00	-75.1	35,571	-0.21%
2023/02/16	2.1	529.00	4.1	528.75	528.00	-1.9	36,136	-0.01%
2023/02/15	33.8	525.42	52.7	525.03	525.00	-18.9	36,969	-0.05%
2023/02/14	3.1	544.74	6.4	544.64	545.00	-3.3	36,474	-0.01%
2023/02/13	3.1	540.64	1.5	540.33	541.00	1.6	36,980	0.00%
2023/02/10	3	542.66	19	543.86	545.00	-16	37,131	-0.04%
2023/02/09	0.1	537.86	6.9	539.11	540.00	-6.9	37,247	-0.02%
2023/02/08	3	536.34	26.2	537.70	540.00	-23.2	37,407	-0.06%
2023/02/07	6.8	524.92	1.5	523.14	523.00	5.3	37,484	0.01%
2023/02/06	14.1	529.26	2.3	528.52	526.00	11.8	37,468	0.03%
2023/02/03	2.1	537.84	38.5	540.51	542.00	-36.4	37,646	-0.10%
2023/02/02	3	538.66	14.1	539.31	540.00	-11	37,759	-0.03%
2023/02/01	5.1	526.99	8.2	528.83	530.00	-3	37,711	-0.01%
2023/01/31	20.3	527.96	6.1	528.09	522.00	14.2	37,910	0.04%
2023/01/30	3.4	536.30	87.5	539.33	543.00	-84.1	37,683	-0.22%
2023/01/17	10.7	501.37	5.3	502.73	503.00	5.4	36,883	0.01%
2023/01/16	2	504.49	14.3	504.54	505.00	-12.3	37,198	-0.03%
2023/01/13	6.3	502.38	31.4	502.53	500.00	-25.1	37,224	-0.07%
2023/01/12	2	485.01	5.7	486.52	486.50	-3.7	36,813	-0.01%
2023/01/11	9.3	484.83	4.4	483.46	484.50	4.9	37,236	0.01%
2023/01/10	5.1	483.61	10.3	485.18	486.00	-5.3	37,553	-0.01%
2023/01/09	48.1	470.52	24.8	474.16	481.00	23.3	37,698	0.06%
2023/01/06	7	456.65	2.3	458.23	458.50	4.7	37,829	0.01%
2023/01/05	1	456.50	7.1	458.27	458.50	-6.1	38,114	-0.02%
2023/01/04	6.5	451.37	4.2	451.32	449.50	2.2	38,613	0.01%
2023/01/03	8.7	447.41	7.2	449.90	453.00	1.5	39,888	0.00%
2022/12/30	8	451.00	18.1	454.22	448.50	-10.1	40,170	-0.03%
2022/12/29	14.7	445.37	13.8	445.44	446.00	0.9	40,314	0.00%
2022/12/28	16	448.28	3.3	450.67	451.00	12.7	40,705	0.03%
2022/12/27	5.2	459.90	5.2	459.48	457.00	0	40,835	0.00%
2022/12/26	1.2	454.30	6.2	456.16	456.50	-5	41,264	-0.01%
2022/12/23	22.2	456.86	2	455.25	455.00	20.2	41,920	0.05%
2022/12/22	2.2	467.09	5	467.20	468.00	-2.8	42,189	-0.01%
2022/12/21	0.3	460.25	0.1	460.50	459.00	0.2	42,527	0.00%
2022/12/20	8.8	459.90	1.1	455.82	457.50	7.7	42,340	0.02%
2022/12/19	4.3	466.34	3	467.33	466.50	1.3	42,359	0.00%
2022/12/16	12.3	469.01	3.1	468.99	471.00	9.3	42,503	0.02%
2022/12/15	1	476.00	2.2	480.75	480.50	-1.2	42,205	0.00%
2022/12/14	0	0.00	23.1	476.04	480.50	-23.1	42,204	-0.05%
2022/12/13	8.6	472.94	13.1	474.82	471.50	-4.5	42,024	-0.01%
2022/12/12	7.8	474.82	1	475.00	475.00	6.8	41,755	0.02%
2022/12/09	5.3	480.55	25.1	478.56	481.50	-19.8	42,057	-0.05%
2022/12/08	18.9	471.77	5.4	472.40	471.50	13.6	42,010	0.03%
2022/12/07	20.3	478.71	6.1	481.41	475.00	14.3	41,933	0.03%
2022/12/06	11.5	484.82	2.2	483.21	478.00	9.3	41,599	0.02%
2022/12/05	13	491.00	1	495.00	489.00	12	41,283	0.03%
2022/12/02	16.5	492.19	2.1	493.05	492.50	14.4	41,276	0.03%
2022/12/01	12.1	501.73	25.8	504.10	498.50	-13.7	41,382	-0.03%
2022/11/30	11.1	485.82	7.4	487.11	490.00	3.7	40,964	0.01%
2022/11/29	6.4	478.08	7	479.65	487.00	-0.6	40,277	0.00%
2022/11/28	27.3	484.78	3.6	484.94	480.50	23.7	40,140	0.06%
2022/11/25	14.7	496.52	34.4	497.55	498.00	-19.7	40,144	-0.05%
2022/11/24	8.6	494.17	13.2	494.07	496.00	-4.6	40,134	-0.01%
2022/11/23	9.2	491.44	18.1	492.56	492.00	-8.9	40,081	-0.02%
2022/11/22	10.2	484.01	14.5	485.99	491.00	-4.3	39,966	-0.01%
2022/11/21	9.2	484.46	12.6	485.60	482.00	-3.4	39,560	-0.01%
2022/11/18	14.1	489.21	15.4	490.96	487.00	-1.3	39,221	0.00%
2022/11/17	34.1	479.96	39.3	480.31	485.00	-5.2	38,864	-0.01%
2022/11/16	38.6	486.80	34.6	487.24	487.00	4	38,432	0.01%
2022/11/15	41.4	477.59	75.7	474.58	480.00	-34.3	37,352	-0.09%
2022/11/14	18.4	446.51	26.4	446.81	445.00	-8	35,699	-0.02%
2022/11/11	6.1	437.98	38.4	439.54	441.50	-32.3	34,964	-0.09%
2022/11/10	8.7	408.15	9.1	408.98	407.50	-0.4	34,084	0.00%
2022/11/09	10	410.60	47.1	410.04	417.00	-37.1	33,896	-0.11%
2022/11/08	9.2	397.63	12.7	397.64	399.00	-3.5	33,380	-0.01%
2022/11/07	6	388.92	15.5	390.15	390.00	-9.5	33,175	-0.03%
2022/11/04	8.3	381.44	9	381.11	382.00	-0.7	32,981	0.00%
2022/11/03	11.1	384.90	3	384.00	384.00	8.1	32,855	0.02%
2022/11/02	2	391.75	9.2	394.08	395.00	-7.2	32,546	-0.02%
2022/11/01	13.1	389.30	5.2	390.61	391.50	7.9	32,493	0.02%
2022/10/31	4.2	386.22	22.6	387.41	390.00	-18.4	32,349	-0.06%
2022/10/28	16.7	378.79	5.3	379.52	379.50	11.4	32,143	0.04%
2022/10/27	6.5	385.58	10	386.00	385.50	-3.5	31,934	-0.01%
2022/10/26	10.6	375.77	12.5	375.44	376.00	-1.8	31,837	-0.01%
2022/10/25	47.2	375.92	26	375.23	371.00	21.2	31,259	0.07%
2022/10/24	10.5	389.91	6	389.67	387.00	4.5	30,471	0.01%
2022/10/21	12.1	392.62	4.3	390.35	389.50	7.8	30,258	0.03%
2022/10/20	14.2	389.33	11	392.91	397.50	3.2	29,946	0.01%
2022/10/19	20.8	398.59	1.2	397.08	395.50	19.6	29,365	0.07%
2022/10/18	8.4	401.38	20	404.17	407.00	-11.6	28,847	-0.04%
2022/10/17	18.8	398.79	2.4	399.43	397.00	16.5	28,600	0.06%
2022/10/14	6.7	412.51	25.1	412.75	412.00	-18.5	28,282	-0.07%
2022/10/13	20.6	396.71	13.4	398.07	395.00	7.2	27,964	0.03%
2022/10/12	23	398.29	2.9	398.52	397.50	20.1	27,663	0.07%
2022/10/11	53.1	406.35	23.8	405.06	401.50	29.4	27,423	0.11%
2022/10/07	14.6	441.84	3	441.67	438.00	11.6	26,691	0.04%
2022/10/06	9	450.11	21.6	450.00	451.00	-12.6	26,693	-0.05%
2022/10/05	19.4	445.62	11.3	446.01	445.00	8	26,921	0.03%
2022/10/04	14.2	429.14	6.1	429.15	429.00	8.1	26,530	0.03%
2022/10/03	7.2	418.22	6.2	418.12	417.00	1	26,223	0.00%
2022/09/30	23.8	424.88	15.1	425.23	422.00	8.8	26,254	0.03%
2022/09/29	12.3	436.91	4	435.50	435.00	8.3	26,253	0.03%
2022/09/28	28.2	440.39	6	439.17	438.00	22.2	26,244	0.08%
2022/09/27	2.6	447.46	4.3	449.00	448.00	-1.7	26,506	-0.01%
2022/09/26	13.9	446.27	4	446.99	446.50	9.9	26,962	0.04%
2022/09/23	14.5	457.64	2	455.75	455.00	12.5	27,451	0.05%
2022/09/22	10.7	461.34	1	464.00	464.50	9.7	27,727	0.03%
2022/09/21	6.3	471.34	2	472.00	471.00	4.3	27,741	0.02%
2022/09/20	1.1	470.60	9.1	475.46	476.50	-8	27,593	-0.03%
2022/09/19	6.9	468.62	3	467.67	467.00	3.9	27,894	0.01%
2022/09/16	6.6	470.59	1	472.00	472.00	5.6	28,073	0.02%
2022/09/15	52.7	479.06	3	476.50	476.50	49.7	28,147	0.18%
2022/09/14	10.1	479.67	5	480.40	480.00	5.1	28,278	0.02%
2022/09/13	2.1	492.98	6.4	493.53	493.00	-4.2	28,455	-0.01%
2022/09/12	1	487.50	12	487.88	486.50	-11	28,749	-0.04%
2022/09/08	5.7	473.58	3	474.00	475.00	2.7	29,113	0.01%
2022/09/07	29	475.05	15	474.67	472.50	14	29,096	0.05%
2022/09/06	8.1	488.63	14	489.29	489.00	-5.9	29,112	-0.02%
2022/09/05	2.5	484.97	3.1	486.55	486.00	-0.6	29,439	0.00%
2022/09/02	27.2	486.30	1	485.50	485.00	26.2	29,720	0.09%
2022/09/01	20.3	493.61	2	491.25	490.50	18.3	29,578	0.06%
2022/08/31	1.6	493.55	5.1	499.39	505.00	-3.5	29,198	-0.01%
2022/08/30	11.1	497.38	0.1	499.00	496.00	11	28,856	0.04%
2022/08/29	16.5	497.23	2	499.25	498.50	14.5	28,778	0.05%
2022/08/26	1	513.00	11.1	512.92	512.00	-10.1	28,629	-0.04%
2022/08/25	2	506.50	1	509.00	508.00	1	28,769	0.00%
2022/08/24	3.4	504.94	2	503.00	503.00	1.4	29,098	0.00%
2022/08/23	14.4	504.22	0.3	505.00	504.00	14.1	30,061	0.05%
2022/08/22	7.4	511.34	1	512.00	510.00	6.4	30,315	0.02%
2022/08/19	1.4	519.64	3.2	521.03	519.00	-1.8	30,432	-0.01%
2022/08/18	6.5	520.00	3.2	520.00	520.00	3.3	30,670	0.01%
2022/08/17	1	524.00	3	524.67	527.00	-2	30,742	-0.01%
2022/08/16	2.2	524.54	2.5	524.40	525.00	-0.3	30,586	0.00%
2022/08/15	1.1	522.95	11.8	521.62	523.00	-10.7	30,524	-0.04%
2022/08/12	0	0.00	9.3	516.54	517.00	-9.3	30,547	-0.03%
2022/08/11	0	512.00	7	513.00	514.00	-7	30,704	-0.02%
2022/08/10	19.2	501.47	2.1	501.05	500.00	17.1	30,818	0.06%
2022/08/09	10.4	509.56	1	509.00	510.00	9.4	30,879	0.03%
2022/08/08	5	511.80	3	512.66	512.00	2	30,879	0.01%
2022/08/05	0.2	515.00	21.7	513.86	516.00	-21.5	31,041	-0.07%
2022/08/04	3.4	497.29	14.1	500.34	500.00	-10.8	31,033	-0.03%
2022/08/03	3.2	495.43	22	497.71	501.00	-18.8	31,051	-0.06%
2022/08/02	19.9	491.22	97	493.82	492.00	-77.1	31,285	-0.25%
2022/08/01	7.3	503.91	1.3	500.31	504.00	6	31,013	0.02%
2022/07/29	2.1	505.48	22.4	509.62	509.00	-20.3	31,151	-0.07%
2022/07/28	4.5	504.10	6.8	505.39	501.00	-2.2	31,006	-0.01%
2022/07/27	3	492.56	8.2	497.91	502.00	-5.2	30,718	-0.02%
2022/07/26	7.1	493.35	4.2	494.20	495.00	2.9	30,869	0.01%
2022/07/25	0	0.00	1.8	500.00	499.50	-1.8	31,179	-0.01%
2022/07/22	3.1	501.42	7.3	502.45	503.00	-4.2	31,681	-0.01%
2022/07/21	2.1	495.52	12.1	497.57	501.00	-10	32,190	-0.03%
2022/07/20	5.3	496.61	4.7	497.89	495.00	0.6	32,415	0.00%
2022/07/19	4	489.25	3.3	489.42	491.00	0.7	32,545	0.00%
2022/07/18	12.3	493.17	12.1	495.33	495.50	0.3	32,701	0.00%
2022/07/15	19.3	487.64	14.7	486.20	492.50	4.5	32,356	0.01%
2022/07/14	6.2	469.82	8.5	474.38	475.00	-2.3	31,952	-0.01%
2022/07/13	12.2	469.67	9.4	471.04	470.50	2.8	31,697	0.01%
2022/07/12	2.5	450.76	3	454.00	449.50	-0.5	31,226	0.00%
2022/07/11	7.1	465.41	11.2	462.59	462.00	-4.1	31,311	-0.01%
2022/07/08	9.3	466.44	6.1	465.75	467.00	3.2	31,263	0.01%
2022/07/07	5.1	453.52	16	452.92	457.50	-11	31,229	-0.04%
2022/07/06	10.8	439.00	7.6	440.87	435.50	3.2	30,937	0.01%
2022/07/05	8	440.85	8.2	439.76	446.00	-0.2	30,873	0.00%
2022/07/04	29.4	443.92	17.6	443.13	440.00	11.8	30,506	0.04%
2022/07/01	22.4	459.91	23.1	460.98	453.50	-0.7	30,347	0.00%
2022/06/30	10	479.08	6	481.83	476.00	4	29,946	0.01%
2022/06/29	7.1	494.31	1	491.00	491.00	6.1	29,671	0.02%
2022/06/28	1.1	496.66	1	499.00	497.50	0.1	29,540	0.00%
2022/06/27	0.1	501.31	8.2	501.34	498.50	-8.1	29,972	-0.03%
2022/06/24	4.5	488.74	9.6	489.74	486.50	-5.1	29,589	-0.02%
2022/06/23	15.3	487.80	5.4	488.70	485.50	9.9	29,563	0.03%
2022/06/22	12.4	497.75	13	496.08	494.50	-0.6	29,273	0.00%
2022/06/21	24.2	502.13	6.4	503.61	505.00	17.8	29,091	0.06%
2022/06/20	12.1	498.67	21.2	496.20	498.00	-9.1	28,969	-0.03%
2022/06/17	24.1	501.36	5.1	501.21	501.00	19	28,737	0.07%
2022/06/16	2.6	512.31	7.4	512.08	508.00	-4.8	28,369	-0.02%
2022/06/15	45.5	509.69	11.4	510.18	509.00	34.1	28,692	0.12%
2022/06/14	13.3	509.37	4	510.01	513.00	9.3	29,113	0.03%
2022/06/13	34.3	516.43	4.5	516.43	516.00	29.8	29,231	0.10%
2022/06/10	18.4	531.31	0	533.00	530.00	18.4	29,915	0.06%
2022/06/09	1.4	539.18	1	539.00	541.00	0.4	30,121	0.00%
2022/06/08	2	542.00	3	543.33	544.00	-1	30,495	0.00%
2022/06/07	6.2	534.35	0	0.00	535.00	6.2	30,939	0.02%
2022/06/06	0.3	541.65	53.1	541.08	540.00	-52.8	31,482	-0.17%
2022/06/02	3.4	541.03	3	541.67	540.00	0.4	32,503	0.00%
2022/06/01	6.5	551.82	2.3	552.81	549.00	4.2	33,586	0.01%
2022/05/31	1.6	545.52	4.7	553.10	560.00	-3.2	34,031	-0.01%
2022/05/30	1.2	543.35	23.3	541.02	547.00	-22.1	33,392	-0.07%
2022/05/27	10	525.00	17.9	525.83	530.00	-7.9	33,493	-0.02%
2022/05/26	47.9	514.74	1	515.00	514.00	46.9	34,140	0.14%
2022/05/25	2.3	523.86	4.3	525.09	524.00	-2	35,151	-0.01%
2022/05/24	6.6	524.36	4	523.50	520.00	2.6	36,006	0.01%
2022/05/23	5.1	530.19	1.2	531.08	528.00	3.9	36,242	0.01%
2022/05/20	3	526.01	6	529.33	530.00	-3	36,525	-0.01%
2022/05/19	17.7	522.44	7.1	523.61	522.00	10.6	36,544	0.03%
2022/05/18	5.4	537.22	4.3	539.35	538.00	1.1	36,409	0.00%
2022/05/17	2	525.52	9.3	528.11	530.00	-7.3	36,201	-0.02%
2022/05/16	4.1	520.99	8.1	521.49	520.00	-4.1	36,213	-0.01%
2022/05/13	12	509.53	6	511.17	511.00	6	36,226	0.02%
2022/05/12	26.1	509.52	4.4	514.39	505.00	21.7	36,205	0.06%
2022/05/11	14.5	522.22	8.2	522.43	521.00	6.3	36,111	0.02%
2022/05/10	19.1	511.29	17	511.36	518.00	2	36,236	0.01%
2022/05/09	8.4	522.26	8.1	521.26	520.00	0.3	36,043	0.00%
2022/05/06	11.7	528.78	3	528.67	528.00	8.7	36,311	0.02%
2022/05/05	5.2	541.02	8	542.25	542.00	-2.8	36,719	-0.01%
2022/05/04	4.1	532.06	7	532.86	534.00	-2.9	36,878	-0.01%
2022/05/03	5.4	533.22	7.1	536.37	531.00	-1.7	37,474	0.00%
2022/04/29	6.5	538.28	6.1	541.28	538.00	0.4	37,822	0.00%
2022/04/28	19.4	527.38	15	527.07	531.00	4.4	38,037	0.01%
2022/04/27	47.1	529.31	35.2	529.59	526.00	11.9	38,056	0.03%
2022/04/26	12.3	546.77	4	547.00	546.00	8.3	37,799	0.02%
2022/04/25	47.6	548.61	3.4	547.88	547.00	44.2	37,929	0.12%
2022/04/22	73.8	557.86	0	0.00	558.00	73.8	38,201	0.19%
2022/04/21	54.9	566.12	0	0.00	565.00	54.9	39,298	0.14%
2022/04/20	2.3	567.22	13.3	567.92	570.00	-11	39,626	-0.03%
2022/04/19	2.1	565.03	4.6	565.35	565.00	-2.4	39,813	-0.01%
2022/04/18	3.9	561.82	3.4	561.50	561.00	0.5	40,089	0.00%
2022/04/15	36.9	562.72	8	563.25	562.00	28.9	40,464	0.07%
2022/04/14	6.5	575.54	14.4	574.66	573.00	-7.9	40,632	-0.02%
2022/04/13	1.2	571.67	13.2	571.23	573.00	-12	41,201	-0.03%
2022/04/12	44.7	558.68	7	560.14	557.00	37.7	41,763	0.09%
2022/04/11	28.8	561.73	1.2	558.60	558.00	27.6	42,575	0.06%
2022/04/08	8	567.19	9	568.00	567.00	-1	43,114	0.00%
2022/04/07	27.9	569.03	5	569.20	566.00	22.9	42,975	0.05%
2022/04/06	14.3	577.81	2	578.50	578.00	12.3	42,670	0.03%
2022/04/01	10.5	585.65	2.1	586.95	589.00	8.4	42,608	0.02%
2022/03/31	3	596.99	4.1	598.71	597.00	-1.1	42,383	0.00%
2022/03/30	7	598.28	32.6	599.05	600.00	-25.5	42,190	-0.06%
2022/03/29	6.4	586.19	2.1	588.00	589.00	4.2	41,780	0.01%
2022/03/28	8.8	583.09	2	583.50	584.00	6.8	41,696	0.02%
2022/03/25	3.1	596.31	12.8	596.50	598.00	-9.7	41,541	-0.02%
2022/03/24	2.3	588.56	3.6	590.07	591.00	-1.4	41,462	0.00%
2022/03/23	0.5	588.18	13.2	589.82	590.00	-12.8	41,530	-0.03%
2022/03/22	9.6	580.94	1	585.00	583.00	8.6	41,462	0.02%
2022/03/21	6.4	585.81	1.3	586.90	586.00	5.1	41,489	0.01%
2022/03/18	5.2	579.21	4.1	578.74	581.00	1.2	41,509	0.00%
2022/03/17	3.5	578.72	28.9	578.42	582.00	-25.4	41,034	-0.06%
2022/03/16	18.3	556.93	10.3	558.93	558.00	8.1	40,193	0.02%
2022/03/15	83.3	559.12	7.5	558.53	558.00	75.8	39,654	0.19%
2022/03/14	22.1	573.25	2	574.00	572.00	20.1	38,771	0.05%
2022/03/11	24.9	576.62	4	575.75	575.00	20.9	38,519	0.05%
2022/03/10	7.7	587.28	11.3	587.22	587.00	-3.7	38,267	-0.01%
2022/03/09	33.5	568.99	6.2	570.22	568.00	27.4	37,892	0.07%
2022/03/08	28.9	565.40	22	563.87	563.00	6.9	37,776	0.02%
2022/03/07	60.6	578.25	19.4	577.65	576.00	41.3	36,818	0.11%
2022/03/04	48.2	595.01	4.1	594.02	595.00	44.2	36,413	0.12%
2022/03/03	13	602.61	2	604.50	602.00	11	35,872	0.03%
2022/03/02	13.7	601.77	0	0.00	601.00	13.7	35,752	0.04%
2022/03/01	28.7	604.90	2	607.50	604.00	26.7	35,275	0.08%
2022/02/25	30.5	604.84	2	605.02	604.00	28.5	34,503	0.08%
2022/02/24	70.6	611.42	10	611.90	604.00	60.6	33,345	0.18%
2022/02/23	20.1	624.95	1	626.00	625.00	19.1	32,459	0.06%
2022/02/22	27.8	627.50	2	627.00	627.00	25.8	32,519	0.08%
2022/02/21	4.2	633.11	1.1	633.09	632.00	3.1	32,286	0.01%
2022/02/18	5.2	637.26	0	0.00	637.00	5.2	32,218	0.02%
2022/02/17	0	643.48	1	645.00	645.00	-1	32,220	0.00%
2022/02/16	0.1	644.00	4.3	644.28	646.00	-4.3	32,177	-0.01%
2022/02/15	36.7	636.54	1	633.00	633.00	35.7	32,021	0.11%
2022/02/14	13	637.40	1	636.00	637.00	12	31,963	0.04%
2022/02/11	104.1	646.57	4.1	646.10	650.00	100	31,766	0.31%	大買/
2022/02/10	3.1	638.03	12.3	643.80	649.00	-9.3	31,980	-0.03%
2022/02/09	6.5	632.04	0	0.00	633.00	6.5	31,733	0.02%
2022/02/08	8.9	633.05	1	628.00	628.00	7.9	31,787	0.02%
2022/02/07	9.6	635.75	1	635.08	635.00	8.5	31,425	0.03%
2022/01/26	19	637.05	3.3	636.64	636.00	15.7	30,649	0.05%
2022/01/25	18.7	641.14	4	639.75	641.00	14.7	30,403	0.05%
2022/01/24	4.1	650.82	1.5	649.23	653.00	2.6	29,800	0.01%
2022/01/21	20.7	640.70	3	640.01	641.00	17.7	29,444	0.06%
2022/01/20	41.6	650.35	6.2	653.26	651.00	35.4	28,894	0.12%
2022/01/19	31.7	653.22	2.7	654.52	654.00	29	28,369	0.10%
2022/01/18	7.7	670.92	4	666.18	662.00	3.7	28,030	0.01%
2022/01/17	5.2	681.62	190.2	685.32	683.00	-185	27,585	-0.67%	大賣/鉅額交易
2022/01/14	19.9	667.33	48.3	670.22	672.00	-28.4	26,825	-0.11%
2022/01/13	10.3	658.68	10.3	659.12	661.00	-0.1	25,511	0.00%
2022/01/12	2.1	652.01	17.2	656.80	660.00	-15.1	25,150	-0.06%
2022/01/11	1.4	643.21	3.6	645.59	651.00	-2.2	24,793	-0.01%
2022/01/10	9.5	632.36	10.5	641.38	643.00	-1	24,559	0.00%
2022/01/07	11.1	634.53	1.4	636.57	634.00	9.7	24,807	0.04%
2022/01/06	17.5	639.20	4.1	641.17	644.00	13.4	24,402	0.05%
2022/01/05	6.6	656.57	23	655.71	650.00	-16.4	23,830	-0.07%
2022/01/04	10	650.72	68	649.92	656.00	-58	23,113	-0.25%
2022/01/03	9.7	628.85	55.6	627.92	631.00	-45.9	22,096	-0.21%
2021/12/30	1.6	617.00	6.3	618.38	615.00	-4.8	21,411	-0.02%
2021/12/29	0.4	615.64	6.1	616.18	616.00	-5.7	21,625	-0.03%
2021/12/28	9.5	613.02	25	613.93	615.00	-15.6	21,780	-0.07%
2021/12/27	2.2	606.00	6.7	608.28	606.00	-4.5	21,565	-0.02%
2021/12/24	1.2	604.00	4	607.00	604.00	-2.9	21,905	-0.01%
2021/12/23	0.7	604.00	4	605.75	606.00	-3.3	22,229	-0.01%
2021/12/22	0	599.00	0	0.00	600.00	0	22,772	0.00%
2021/12/21	2.3	596.77	2	598.50	597.00	0.3	22,887	0.00%
2021/12/20	11.4	598.98	1	603.00	598.00	10.4	22,928	0.05%
2021/12/17	3	602.33	0	0.00	607.00	3	22,850	0.01%
2021/12/16	0	0.00	2	603.12	605.00	-2	22,810	-0.01%
2021/12/15	3.6	598.07	2.6	600.23	600.00	1	23,123	0.00%
2021/12/14	3.8	598.57	0.2	599.05	599.00	3.6	23,438	0.02%
2021/12/13	5.2	602.14	1	607.00	601.00	4.2	23,437	0.02%
2021/12/10	1	603.00	2.1	605.95	605.00	-1.1	23,532	0.00%
2021/12/09	0	604.33	10.1	604.41	608.00	-10.1	23,598	-0.04%
2021/12/08	6.2	607.98	5	606.00	602.00	1.1	23,667	0.00%
2021/12/07	5.2	598.83	1.2	606.17	607.00	4	23,591	0.02%
2021/12/06	3	600.04	0.1	605.00	600.00	2.9	23,593	0.01%
2021/12/03	3	608.33	0	0.00	608.00	3	23,830	0.01%
2021/12/02	3.1	611.26	22.6	612.30	615.00	-19.5	23,887	-0.08%
2021/12/01	3	598.33	28.1	600.50	600.00	-25.1	24,062	-0.10%
2021/11/30	6.2	593.95	1	599.00	596.00	5.2	24,563	0.02%
2021/11/29	5.2	594.80	1	596.00	593.00	4.2	23,931	0.02%
2021/11/26	10.6	595.51	1	593.00	596.00	9.6	24,042	0.04%
2021/11/25	6.3	602.84	0	0.00	603.00	6.3	24,477	0.03%
2021/11/24	5.2	605.26	3.1	607.67	603.00	2.2	24,888	0.01%
2021/11/23	3	612.66	4	612.25	612.00	-1	24,999	0.00%
2021/11/22	3	618.00	0.8	614.99	615.00	2.2	25,405	0.01%
2021/11/19	3.1	618.31	16.8	619.57	618.00	-13.7	25,525	-0.05%
2021/11/18	2.1	608.98	5.2	612.32	613.00	-3.2	25,347	-0.01%
2021/11/17	2	609.00	3	610.01	610.00	-1	25,574	0.00%
2021/11/16	0	0.00	4.4	610.15	610.00	-4.4	26,005	-0.02%
2021/11/15	1	609.94	2.3	609.33	608.00	-1.2	26,303	0.00%
2021/11/12	5.1	606.76	8.1	606.77	604.00	-3	26,772	-0.01%
2021/11/11	1.2	600.74	3.1	605.02	606.00	-1.8	27,033	-0.01%
2021/11/10	1.3	608.97	0.1	609.13	612.00	1.2	27,047	0.00%
2021/11/09	2	613.98	28.7	612.30	611.00	-26.7	27,155	-0.10%
2021/11/08	0.2	599.00	7.2	600.55	602.00	-7.1	26,754	-0.03%
2021/11/05	0.6	597.00	18.4	597.29	600.00	-17.8	26,758	-0.07%
2021/11/04	14.4	587.37	0	588.14	587.00	14.4	26,490	0.05%
2021/11/03	0.2	594.00	0	0.00	592.00	0.2	26,481	0.00%
2021/11/02	0.1	591.00	0	0.00	592.00	0.1	26,538	0.00%
2021/11/01	0.1	590.52	1	593.00	590.00	-0.9	26,537	0.00%
2021/10/29	4	590.01	3	591.00	590.00	1	26,607	0.00%
2021/10/28	1.1	596.73	1.1	595.91	595.00	0	26,557	0.00%
2021/10/27	0.1	595.00	0	0.00	599.00	0.1	26,672	0.00%
2021/10/26	1	596.00	1	599.00	599.00	0	26,739	0.00%
2021/10/25	2.1	593.05	0	0.00	593.00	2.1	26,792	0.01%
2021/10/22	0	595.44	1	600.93	600.00	-1	27,115	0.00%
2021/10/21	0	596.80	1.1	601.03	596.00	-1.1	27,178	0.00%
2021/10/20	1	600.00	3.1	601.97	598.00	-2.1	27,268	-0.01%
2021/10/19	1.3	597.80	5.3	598.97	600.00	-4	27,250	-0.01%
2021/10/18	5.1	595.07	1.5	600.19	590.00	3.6	27,394	0.01%
2021/10/15	2	590.50	22.8	594.85	600.00	-20.8	27,505	-0.08%
2021/10/14	0.6	576.78	1	578.00	573.00	-0.4	26,875	0.00%
2021/10/13	0.1	573.00	0	0.00	571.00	0.1	27,320	0.00%
2021/10/12	31.4	566.38	2.1	569.27	575.00	29.3	27,970	0.10%
2021/10/08	2.5	575.88	2.1	577.95	575.00	0.4	27,894	0.00%
2021/10/07	4	577.75	3.2	576.73	580.00	0.8	28,229	0.00%
2021/10/06	13.1	566.79	0	0.00	571.00	13.1	28,639	0.05%
2021/10/05	19.1	563.73	1	572.00	572.00	18.1	28,619	0.06%
2021/10/04	2.9	573.17	4	573.00	572.00	-1.1	28,539	0.00%
2021/10/01	16	572.88	6	573.33	574.00	10	28,542	0.04%
2021/09/30	4.1	580.00	3	579.01	580.00	1.1	28,214	0.00%
2021/09/29	36.5	579.94	2	579.50	580.00	34.5	27,922	0.12%
2021/09/28	2.1	593.58	0.2	595.00	594.00	1.9	27,582	0.01%
2021/09/27	1.1	594.26	3	600.67	602.00	-1.9	27,608	-0.01%
2021/09/24	3.5	595.94	2	596.97	598.00	1.5	27,588	0.01%
2021/09/23	5.5	589.55	0	0.00	588.00	5.5	27,724	0.02%
2021/09/22	24.6	586.12	0	0.00	586.00	24.6	27,840	0.09%
2021/09/17	0	602.00	5	603.42	600.00	-5	27,413	-0.02%
2021/09/16	12.9	602.42	17.1	605.27	600.00	-4.2	27,048	-0.02%
2021/09/15	10.9	609.86	1	607.00	607.00	9.9	26,949	0.04%
2021/09/14	2.1	614.43	3	614.33	613.00	-0.9	27,131	0.00%
2021/09/13	9.8	615.35	1.1	614.91	615.00	8.7	27,354	0.03%
2021/09/10	1.2	621.49	3.1	620.34	622.00	-1.9	27,838	-0.01%
2021/09/09	5.3	614.39	1.4	618.33	619.00	3.9	28,111	0.01%
2021/09/08	15.8	619.13	21.2	618.75	619.00	-5.4	28,180	-0.02%
2021/09/07	18.2	629.26	7.9	625.38	623.00	10.3	27,980	0.04%
2021/09/06	5.1	630.22	39.9	631.09	631.00	-34.8	27,971	-0.12%
2021/09/03	2.1	614.48	32.5	618.50	620.00	-30.4	27,449	-0.11%
2021/09/02	2.1	610.10	12.2	612.67	607.00	-10	27,066	-0.04%
2021/09/01	1.1	613.79	12.7	611.92	613.00	-11.7	26,999	-0.04%
2021/08/31	9	605.44	38.9	607.41	614.00	-29.9	26,721	-0.11%
2021/08/30	1	600.00	31.7	602.25	605.00	-30.7	26,128	-0.12%
2021/08/27	1.2	595.50	15	597.34	599.00	-13.8	25,782	-0.05%
2021/08/26	8.5	594.53	28.5	595.94	594.00	-20.1	25,682	-0.08%
2021/08/25	7.2	580.27	14.9	581.53	585.00	-7.6	25,316	-0.03%
2021/08/24	3.1	573.64	8.2	573.73	572.00	-5.1	25,155	-0.02%
2021/08/23	1	568.97	12.6	567.27	566.00	-11.6	25,251	-0.05%
2021/08/20	19	556.21	38.4	557.81	552.00	-19.4	25,175	-0.08%
2021/08/19	22.6	564.38	7.5	560.68	559.00	15.1	25,451	0.06%
2021/08/18	29.8	570.49	3.4	571.35	574.00	26.4	25,116	0.11%
2021/08/17	1.6	580.88	1	581.00	580.00	0.6	24,938	0.00%
2021/08/16	0.5	581.21	4.9	581.97	584.00	-4.4	24,674	-0.02%
2021/08/13	11.4	579.86	2.1	579.57	581.00	9.3	24,808	0.04%
2021/08/12	2.3	586.01	1	584.00	586.00	1.3	24,928	0.01%
2021/08/11	2.1	586.01	4	587.50	590.00	-1.9	25,152	-0.01%
2021/08/10	1	590.00	1	592.00	591.00	0	25,546	0.00%
2021/08/09	0.2	587.01	5	590.00	595.00	-4.8	26,196	-0.02%
2021/08/06	1.3	590.82	1	592.00	591.00	0.3	26,530	0.00%
2021/08/05	0.6	594.67	4.3	596.17	596.00	-3.7	27,414	-0.01%
2021/08/04	0.7	594.14	10.4	595.86	596.00	-9.7	29,354	-0.03%
2021/08/03	1.7	590.41	6.1	592.96	594.00	-4.4	30,002	-0.01%
2021/08/02	1	583.00	5.5	585.82	590.00	-4.5	29,962	-0.02%
2021/07/30	3.6	580.78	1.7	581.61	580.00	1.9	30,038	0.01%
2021/07/29	4.7	580.71	4.2	579.98	583.00	0.5	30,233	0.00%
2021/07/28	8.7	575.01	22.7	576.80	579.00	-14	30,333	-0.05%
2021/07/27	3.8	580.45	0.1	582.00	580.00	3.8	30,401	0.01%
2021/07/26	5.3	580.55	0	0.00	580.00	5.3	30,799	0.02%
2021/07/23	16.3	587.51	7.6	587.09	585.00	8.7	30,969	0.03%
2021/07/22	1.4	589.35	4.6	591.32	591.00	-3.1	31,114	-0.01%
2021/07/21	11.8	581.47	5.2	582.43	585.00	6.7	31,118	0.02%
2021/07/20	18.3	581.64	5.2	581.85	581.00	13.1	31,202	0.04%
2021/07/19	22	581.04	1.3	580.92	582.00	20.7	31,407	0.07%
2021/07/16	41.3	590.66	6	591.17	589.00	35.3	31,294	0.11%
2021/07/15	13.8	612.90	3.1	613.28	614.00	10.7	30,968	0.03%
2021/07/14	4	610.71	14.8	612.31	613.00	-10.8	31,179	-0.03%
2021/07/13	7.4	604.51	48.3	603.43	607.00	-41	30,943	-0.13%
2021/07/12	9	594.73	7.6	594.54	593.00	1.4	30,876	0.00%
2021/07/09	26.8	581.86	0.1	588.21	584.00	26.7	30,911	0.09%
2021/07/08	1.3	589.91	0	0.00	588.00	1.3	30,928	0.00%
2021/07/07	2.1	590.95	5.4	592.68	594.00	-3.3	31,008	-0.01%
2021/07/06	0	0.00	5.2	592.19	592.00	-5.2	31,101	-0.02%
2021/07/05	2.3	592.96	8.9	593.47	591.00	-6.6	31,340	-0.02%
2021/07/02	6.3	588.53	2	588.50	588.00	4.3	31,258	0.01%
2021/07/01	7.3	594.73	7.3	593.99	593.00	0.1	31,362	0.00%
2021/06/30	0.2	596.83	13.9	598.21	595.00	-13.7	31,667	-0.04%
2021/06/29	0.6	591.83	8.6	594.66	595.00	-8	31,970	-0.03%
2021/06/28	6.4	587.09	4	588.25	590.00	2.3	32,137	0.01%
2021/06/25	2.8	594.39	2.1	594.89	591.00	0.7	32,438	0.00%
2021/06/24	6.7	590.80	0.4	592.98	590.00	6.3	32,754	0.02%
2021/06/23	2.1	586.15	21.1	592.77	595.00	-19	33,092	-0.06%
2021/06/22	14.3	580.03	11.1	581.74	578.00	3.1	33,647	0.01%
2021/06/21	28.8	586.33	4.7	587.80	583.00	24.1	34,968	0.07%
2021/06/18	1.7	602.73	3.1	605.93	603.00	-1.4	34,720	0.00%
2021/06/17	8.5	600.65	3	604.00	606.00	5.5	34,743	0.02%
2021/06/16	2.3	606.50	8.4	606.91	605.00	-6.1	35,540	-0.02%
2021/06/15	1.1	607.65	9.3	608.38	609.00	-8.1	35,598	-0.02%
2021/06/11	3.1	601.28	10.3	601.93	602.00	-7.2	35,823	-0.02%
2021/06/10	2	592.51	21.7	595.69	599.00	-19.7	36,035	-0.05%
2021/06/09	10.2	583.63	2.1	584.52	586.00	8.1	36,016	0.02%
2021/06/08	2	589.50	2	592.00	589.00	0	36,234	0.00%
2021/06/07	8.4	589.98	8	591.13	592.00	0.4	36,918	0.00%
2021/06/04	7.2	591.90	3	593.03	595.00	4.1	37,301	0.01%
2021/06/03	3.1	596.81	10.3	599.34	596.00	-7.3	38,183	-0.02%
2021/06/02	3.2	596.23	1.2	596.44	595.00	1.9	38,551	0.00%
2021/06/01	0.1	596.84	2.1	597.91	598.00	-1.9	39,517	0.00%
2021/05/31	1.1	592.99	10.3	595.46	597.00	-9.2	40,346	-0.02%
2021/05/28	0.2	588.57	17.4	588.46	590.00	-17.2	40,639	-0.04%
2021/05/27	9.5	575.29	0	0.00	582.00	9.5	41,053	0.02%
2021/05/26	0.5	582.44	6.2	584.84	585.00	-5.6	41,879	-0.01%
2021/05/25	12.2	574.68	19.8	578.80	583.00	-7.6	42,287	-0.02%
2021/05/24	5.2	567.90	3.1	569.00	568.00	2.2	42,837	0.01%
2021/05/21	5.5	570.55	22.2	570.65	573.00	-16.7	43,410	-0.04%
2021/05/20	8.4	565.65	2	565.99	567.00	6.3	43,561	0.01%
2021/05/19	1.2	566.98	13	569.92	567.00	-11.9	43,903	-0.03%
2021/05/18	9.2	565.33	31.2	566.92	572.00	-22	44,304	-0.05%
2021/05/17	12.9	547.33	22.9	549.64	549.00	-10	45,369	-0.02%
2021/05/14	9.1	554.82	5.5	557.59	557.00	3.6	45,319	0.01%
2021/05/13	16	553.49	20.4	551.91	547.00	-4.3	45,467	-0.01%
2021/05/12	53.7	554.21	49.1	549.79	560.00	4.6	45,166	0.01%
2021/05/11	59.9	574.47	11.5	575.26	571.00	48.4	44,280	0.11%
2021/05/10	11	589.36	2	589.00	589.00	9	44,416	0.02%
2021/05/07	2.1	593.03	15.1	596.40	599.00	-13	45,584	-0.03%
2021/05/06	7.1	583.99	7.5	582.28	587.00	-0.3	46,722	0.00%
2021/05/05	14.5	586.79	3.1	587.38	585.00	11.4	47,208	0.02%
2021/05/04	16.9	587.53	39	588.81	591.00	-22.1	48,387	-0.05%
2021/05/03	29.7	590.40	2	590.00	588.00	27.7	49,264	0.06%
2021/04/29	7.1	600.88	2.2	608.14	600.00	4.8	50,651	0.01%
2021/04/28	10.5	602.58	6	604.42	602.00	4.5	51,603	0.01%
2021/04/27	4.1	609.21	10.5	607.56	610.00	-6.3	52,569	-0.01%
2021/04/26	1.6	605.42	18.1	607.73	610.00	-16.6	52,974	-0.03%
2021/04/23	1.2	596.22	10.1	599.49	602.00	-9	53,221	-0.02%
2021/04/22	31.1	594.14	2.2	591.34	591.00	28.8	54,289	0.05%
2021/04/21	24.9	594.38	7.8	595.72	592.00	17.1	54,977	0.03%
2021/04/20	17.4	598.23	6.2	599.02	602.00	11.2	55,381	0.02%
2021/04/19	6	602.93	7.5	605.46	603.00	-1.5	55,639	0.00%
2021/04/16	28.5	605.76	2.2	606.45	610.00	26.4	56,050	0.05%
2021/04/15	5.6	612.43	21.8	613.86	619.00	-16.2	56,233	-0.03%
2021/04/14	13.2	602.18	3.2	608.32	612.00	10	56,528	0.02%
2021/04/13	2.3	609.49	5.6	608.64	605.00	-3.3	56,911	-0.01%
2021/04/12	7.7	606.28	3.8	605.96	605.00	3.9	57,051	0.01%
2021/04/09	6.1	611.92	5.7	612.86	610.00	0.3	57,321	0.00%
2021/04/08	10.2	605.66	4	609.49	613.00	6.2	57,365	0.01%
2021/04/07	4.2	609.99	5	611.26	610.00	-0.8	57,737	0.00%
2021/04/06	2.6	611.04	56.8	613.44	610.00	-54.2	57,660	-0.09%
2021/04/01	5.3	597.66	32.4	598.21	602.00	-27.1	57,368	-0.05%
2021/03/31	28.2	589.59	23	589.09	587.00	5.2	56,856	0.01%
2021/03/30	37.5	595.26	10.3	596.16	597.00	27.2	56,461	0.05%
2021/03/29	14.8	598.33	18.5	599.68	599.00	-3.8	56,211	-0.01%
2021/03/26	11.6	588.55	20.2	587.08	590.00	-8.5	55,953	-0.02%
2021/03/25	21.7	573.01	7.6	573.57	575.00	14.1	55,920	0.03%
2021/03/24	57.4	577.86	10	578.10	576.00	47.4	55,457	0.09%
2021/03/23	4.4	596.73	3.3	596.70	594.00	1.1	54,309	0.00%
2021/03/22	12.6	591.28	3.7	593.25	593.00	8.9	54,686	0.02%
2021/03/19	24.9	592.28	5.4	593.07	591.00	19.5	54,782	0.04%
2021/03/18	3.7	605.16	3.2	605.97	602.00	0.5	54,107	0.00%
2021/03/17	18.5	608.21	15.1	604.42	604.00	3.4	54,378	0.01%
2021/03/16	3.9	610.05	5.3	611.82	613.00	-1.3	54,428	0.00%
2021/03/15	1.2	610.98	13	611.15	611.00	-11.8	54,533	-0.02%
2021/03/12	6.3	615.06	7.6	614.43	614.00	-1.4	54,756	0.00%
2021/03/11	5.2	603.66	23.3	607.16	609.00	-18.1	54,940	-0.03%
2021/03/10	3.3	596.09	9.2	597.76	597.00	-5.9	54,886	-0.01%
2021/03/09	40.3	589.74	9.9	589.33	595.00	30.5	54,812	0.06%
2021/03/08	12	602.59	1.1	606.67	598.00	10.9	54,509	0.02%
2021/03/05	50.7	594.01	10.3	597.38	601.00	40.3	54,407	0.07%
2021/03/04	41.9	604.56	3.4	603.45	601.00	38.4	55,072	0.07%
2021/03/03	5.5	611.24	11.3	614.45	622.00	-5.8	54,495	-0.01%
2021/03/02	26.5	616.34	3.1	618.00	609.00	23.3	54,173	0.04%
2021/02/26	88.2	611.68	6.1	611.74	606.00	82.1	53,964	0.15%
2021/02/25	13.6	633.36	15.6	631.68	635.00	-2	52,692	0.00%
2021/02/24	43.9	630.50	16	629.88	625.00	27.9	52,607	0.05%
2021/02/23	25.5	637.45	8	639.38	641.00	17.5	52,044	0.03%
2021/02/22	48.3	657.22	6.3	657.18	650.00	42	51,947	0.08%
2021/02/19	15.6	651.36	20.1	651.90	652.00	-4.4	52,176	-0.01%
2021/02/18	4.3	659.31	7.3	660.71	660.00	-3	52,545	-0.01%
2021/02/17	8.3	663.90	52.1	663.92	663.00	-43.8	53,026	-0.08%
2021/02/05	47.5	632.56	7	635.84	632.00	40.5	51,751	0.08%
2021/02/04	7.8	624.67	4.1	627.77	627.00	3.7	51,532	0.01%
2021/02/03	17.9	633.10	24.4	637.62	630.00	-6.6	51,372	-0.01%
2021/02/02	118.1	635.13	27.9	632.15	632.00	90.2	51,141	0.18%	大買/
2021/02/01	25.2	594.35	188	592.88	611.00	-162.9	50,489	-0.32%	大賣/鉅額交易
2021/01/29	34.3	602.03	26.3	601.58	591.00	7.9	49,869	0.02%
2021/01/28	45.3	601.13	11.4	601.92	601.00	33.9	48,943	0.07%
2021/01/27	22.3	617.88	38.7	619.42	615.00	-16.5	47,962	-0.03%
2021/01/26	51.4	622.56	17.7	622.68	617.00	33.7	47,470	0.07%
2021/01/25	34	634.10	12.4	636.78	633.00	21.6	46,362	0.05%
2021/01/22	74.9	656.46	22.2	654.19	649.00	52.7	45,606	0.12%
2021/01/21	32.4	663.80	15.4	660.25	673.00	17	44,212	0.04%
2021/01/20	31.7	640.55	13.2	642.48	647.00	18.5	43,140	0.04%
2021/01/19	29.9	620.76	24.3	620.99	627.00	5.6	42,109	0.01%
2021/01/18	13.6	602.60	13.3	603.34	607.00	0.3	41,518	0.00%
2021/01/15	27.3	610.84	30.5	610.32	601.00	-3.1	41,069	-0.01%
2021/01/14	78.8	592.83	6.1	593.54	592.00	72.7	39,930	0.18%
2021/01/13	13.2	599.13	23	599.74	605.00	-9.8	39,145	-0.03%
2021/01/12	25.3	588.49	13.4	588.90	591.00	11.9	38,521	0.03%
2021/01/11	24.5	577.13	2.9	577.62	584.00	21.6	38,259	0.06%
2021/01/08	14.2	576.95	12	577.75	580.00	2.1	38,224	0.01%
2021/01/07	24.4	561.59	9	560.33	565.00	15.4	38,028	0.04%
2021/01/06	11	549.27	16.3	550.73	549.00	-5.3	37,855	-0.01%
2021/01/05	20.1	536.91	11.1	538.56	542.00	9	37,732	0.02%
2021/01/04	8	533.35	11.2	533.66	536.00	-3.2	38,236	-0.01%
2020/12/31	4.1	526.10	20.3	526.97	530.00	-16.2	38,602	-0.04%
2020/12/30	12.1	517.21	16.3	521.00	525.00	-4.2	38,818	-0.01%
2020/12/29	11.7	514.61	4	514.99	515.00	7.7	38,642	0.02%
2020/12/28	7.4	512.61	7.5	513.89	515.00	-0.1	38,859	0.00%
2020/12/25	1.1	510.36	1.1	514.00	511.00	0	38,996	0.00%
2020/12/24	5.2	510.04	1.1	510.18	510.00	4.1	39,326	0.01%
2020/12/23	14.1	508.94	1.2	508.17	509.00	12.9	39,646	0.03%
2020/12/22	5.7	512.71	1	510.00	509.00	4.7	39,989	0.01%
2020/12/21	3	511.68	10	513.00	516.00	-7	40,943	-0.02%
2020/12/18	2	508.01	4	508.50	510.00	-2	41,123	0.00%
2020/12/17	5.3	509.46	5	511.60	508.00	0.3	41,059	0.00%
2020/12/16	5	510.60	18	513.56	512.00	-13	41,077	-0.03%
2020/12/15	17.9	505.97	2	506.01	504.00	15.9	41,083	0.04%
2020/12/14	16	509.19	0	0.00	508.00	16	41,120	0.04%
2020/12/11	58.5	513.88	4.1	511.12	516.00	54.4	41,686	0.13%
2020/12/10	29.1	512.12	5.1	511.48	512.00	23.9	41,575	0.06%
2020/12/09	14	521.22	2.1	521.07	520.00	12	41,518	0.03%
2020/12/08	12.1	513.89	10.7	520.51	524.00	1.4	41,368	0.00%
2020/12/07	0	0.00	8	512.46	514.00	-8	41,273	-0.02%
2020/12/04	3.1	498.18	14.4	502.86	503.00	-11.2	41,210	-0.03%
2020/12/03	6.1	497.51	1	498.00	497.00	5.1	40,753	0.01%
2020/12/02	3.1	496.45	18.7	497.75	499.00	-15.6	40,690	-0.04%
2020/12/01	2.4	485.71	8.1	489.23	490.00	-5.8	40,613	-0.01%
2020/11/30	19.2	485.04	4	489.13	480.50	15.2	40,578	0.04%
2020/11/27	13.3	488.70	0	0.00	489.00	13.3	39,162	0.03%
2020/11/26	8.2	490.10	1	489.00	489.00	7.2	39,236	0.02%
2020/11/25	23.2	488.95	6	493.33	487.00	17.2	40,109	0.04%
2020/11/24	18.6	493.38	3	494.83	492.00	15.6	40,365	0.04%
2020/11/23	8.2	494.53	7	496.14	496.50	1.2	40,657	0.00%
2020/11/20	12.7	488.39	0	0.00	488.00	12.7	40,675	0.03%
2020/11/19	12.2	491.70	0.1	494.50	490.00	12.1	40,736	0.03%
2020/11/18	11.1	489.30	20.3	493.43	497.00	-9.2	40,806	-0.02%
2020/11/17	17.6	493.39	10.2	500.49	485.50	7.3	40,662	0.02%
2020/11/16	19.1	474.84	57.6	475.62	484.00	-38.5	40,705	-0.09%
2020/11/13	1.6	460.48	16.1	460.96	462.00	-14.5	39,864	-0.04%
2020/11/12	12.1	459.74	14.1	461.56	458.00	-2	40,040	0.00%
2020/11/11	104.1	452.18	5.1	455.50	457.00	99.1	39,939	0.25%	大買/
2020/11/10	10.3	450.42	7	451.64	451.00	3.3	39,717	0.01%
2020/11/09	7	458.71	23.5	456.46	458.50	-16.5	39,875	-0.04%
2020/11/06	3.1	451.80	10	453.25	452.50	-6.9	40,088	-0.02%
2020/11/05	2.2	448.54	23.1	448.66	451.00	-20.9	40,159	-0.05%
2020/11/04	12	446.00	22.4	448.13	450.00	-10.4	40,178	-0.03%
2020/11/03	5.3	439.96	6	440.25	441.00	-0.7	40,162	0.00%
2020/11/02	11.9	431.19	2.1	430.71	435.50	9.8	40,339	0.02%
2020/10/30	20.2	433.87	0.3	436.50	432.00	19.9	40,567	0.05%
2020/10/29	35.3	437.11	1	439.00	437.00	34.3	40,460	0.08%
2020/10/28	11.3	444.45	1	443.00	444.00	10.3	41,043	0.03%
2020/10/27	12.2	446.77	0	0.00	447.00	12.2	41,462	0.03%
2020/10/26	4.5	451.64	2	450.01	450.00	2.5	42,280	0.01%
2020/10/23	6	451.92	3	454.33	452.00	3	43,453	0.01%
2020/10/22	6	451.33	2	451.50	455.00	4	45,906	0.01%
2020/10/20	11.1	454.41	5.1	456.93	451.00	6	48,141	0.01%
2020/10/19	0.1	458.00	11	454.55	457.50	-10.9	48,474	-0.02%
2020/10/16	13.7	451.20	28	450.45	449.00	-14.3	48,628	-0.03%
2020/10/15	12	452.01	4	453.63	453.00	8	48,917	0.02%
2020/10/14	2.1	457.83	5	458.60	459.00	-2.9	48,833	-0.01%
2020/10/13	4	461.38	25	461.98	462.00	-21	49,248	-0.04%
2020/10/12	3	459.33	22	459.64	460.00	-19	49,622	-0.04%
2020/10/08	5	451.00	40.3	451.34	453.00	-35.3	49,767	-0.07%
2020/10/07	1	442.00	14.1	442.79	443.00	-13.1	49,781	-0.03%
2020/10/06	0	0.00	9	439.06	439.50	-9	49,865	-0.02%
2020/10/05	2	432.50	58	433.46	432.50	-56	50,282	-0.11%
2020/09/30	46	433.98	15	433.93	433.00	31	50,324	0.06%
2020/09/29	4	430.25	51	433.56	431.00	-47	50,380	-0.09%
2020/09/28	6.5	428.96	17.1	428.91	431.50	-10.6	50,826	-0.02%
2020/09/25	20.3	425.10	1.4	427.00	424.00	18.9	51,210	0.04%
2020/09/24	120.4	425.51	12	425.42	423.00	108.4	51,452	0.21%	大買/鉅額交易
2020/09/23	25.2	434.57	1	433.50	433.50	24.2	50,700	0.05%
2020/09/22	28.2	437.51	1.1	438.55	437.00	27.1	50,432	0.05%
2020/09/21	26.1	443.17	9	441.72	440.00	17.1	50,647	0.03%
2020/09/18	21	444.79	2	448.25	444.00	19	50,933	0.04%
2020/09/17	28	449.86	3.1	450.97	448.50	24.9	50,962	0.05%
2020/09/16	10.1	457.80	103.1	457.47	458.00	-93	50,951	-0.18%	大賣/
2020/09/15	2	445.25	10	444.65	445.00	-8	50,504	-0.02%
2020/09/14	12	440.71	17	441.12	441.00	-5	50,656	-0.01%
2020/09/11	5	434.51	6	435.50	436.50	-1	50,490	0.00%
2020/09/10	2	432.50	14	433.79	435.00	-12	50,494	-0.02%
2020/09/09	13.1	424.03	4	424.38	427.00	9.1	50,519	0.02%
2020/09/08	1	431.00	5	431.50	431.00	-4	50,694	-0.01%
2020/09/07	15.3	426.84	11	427.55	426.00	4.3	51,064	0.01%
2020/09/04	19	429.69	0	0.00	429.00	19	51,367	0.04%
2020/09/03	1.1	434.18	7.1	435.51	436.00	-6	51,266	-0.01%
2020/09/02	11.1	434.09	8	437.63	433.00	3.1	51,290	0.01%
2020/09/01	9	432.61	5	431.20	435.00	4	51,547	0.01%
2020/08/31	58.6	437.32	3	435.17	426.50	55.6	51,639	0.11%
2020/08/28	46	437.35	49	439.59	435.00	-3	51,059	-0.01%
2020/08/27	25.5	448.22	17	449.91	444.00	8.5	51,199	0.02%
2020/08/26	9	437.39	16	439.66	442.00	-7	50,729	-0.01%
2020/08/25	7	433.71	16.3	434.61	434.50	-9.3	50,673	-0.02%
2020/08/24	2	430.00	7	430.86	428.00	-5	51,403	-0.01%
2020/08/21	7.3	424.01	11.3	423.53	424.50	-4	51,070	-0.01%
2020/08/20	35.6	414.90	13	418.23	415.00	22.6	50,767	0.04%
2020/08/19	1	428.50	2	432.50	427.50	-1	50,082	0.00%
2020/08/18	5	435.90	6	437.67	433.00	-1	50,005	0.00%
2020/08/17	3.1	429.19	5	434.30	435.00	-1.9	49,980	0.00%
2020/08/14	4	426.50	0	0.00	427.00	4	49,928	0.01%
2020/08/13	1	426.00	12.1	427.13	429.00	-11.1	50,082	-0.02%
2020/08/12	28	421.52	4	420.38	419.00	24	50,197	0.05%
2020/08/11	5	429.80	5	434.20	429.00	0	50,744	0.00%
2020/08/10	0	0.00	22	435.75	435.50	-22	50,878	-0.04%
2020/08/07	2	432.50	4	431.50	433.00	-2	50,848	0.00%
2020/08/06	7	434.21	17	434.59	435.00	-10	50,674	-0.02%
2020/08/05	15	429.37	13	429.81	429.00	2	50,858	0.00%
2020/08/04	8	420.56	6	422.92	425.50	2	50,551	0.00%
2020/08/03	38.5	418.18	8	416.31	416.00	30.5	50,403	0.06%
2020/07/31	77.3	428.28	3	427.33	425.50	74.3	49,593	0.15%
2020/07/30	36.2	431.63	30.2	432.95	434.00	6	49,333	0.01%
2020/07/29	37.2	426.04	49.1	422.07	422.00	-11.9	48,572	-0.02%
2020/07/28	54.2	446.51	27.9	456.84	435.00	26.3	48,340	0.05%
2020/07/27	28.2	422.71	33.3	422.41	424.50	-5.1	46,492	-0.01%
2020/07/24	12	388.21	21	389.86	386.00	-9	45,576	-0.02%
2020/07/23	11.2	380.80	12	381.17	381.50	-0.9	44,756	0.00%
2020/07/22	38	383.18	9	383.22	384.00	29	44,645	0.06%
2020/07/21	10.1	382.37	33	381.42	383.00	-22.9	44,350	-0.05%
2020/07/20	11	368.00	11.1	366.82	366.00	-0.1	43,940	0.00%
2020/07/17	18.1	366.89	68.1	365.24	367.00	-50.1	43,931	-0.11%
2020/07/16	45	356.85	23	357.98	357.50	22	43,861	0.05%
2020/07/15	19	366.08	21.5	366.80	363.00	-2.5	43,415	-0.01%
2020/07/14	5.4	359.65	16.3	359.51	363.50	-10.9	44,130	-0.02%
2020/07/13	3.2	351.69	9	351.83	354.50	-5.8	43,900	-0.01%
2020/07/10	14	348.82	42	349.57	348.50	-28	44,021	-0.06%
2020/07/09	2	344.25	36.2	345.08	345.00	-34.2	43,822	-0.08%
2020/07/08	12	341.17	7	341.57	341.00	5	43,601	0.01%
2020/07/07	32	342.92	32	341.36	338.50	0	43,544	0.00%
2020/07/06	13	333.38	49.1	334.90	338.00	-36.1	43,022	-0.08%
2020/07/03	12.2	326.94	47.1	328.65	329.50	-35	42,699	-0.08%
2020/07/02	2	321.00	32	320.58	322.00	-30	42,624	-0.07%
2020/07/01	2	317.00	12.5	317.00	317.50	-10.5	42,988	-0.02%
2020/06/30	5	311.50	9	313.33	313.00	-4	43,237	-0.01%
2020/06/29	43.1	312.73	0	0.00	312.00	43.1	43,234	0.10%
2020/06/24	16	317.34	17	319.00	317.50	-1	43,110	0.00%
2020/06/23	26	313.17	7	315.71	315.00	19	43,353	0.04%
2020/06/22	11	313.27	2	314.75	312.00	9	43,544	0.02%
2020/06/19	6	312.08	1	312.50	314.50	5	44,245	0.01%
2020/06/18	12	313.88	6	314.33	314.50	6	44,808	0.01%
2020/06/17	12	314.71	0	0.00	315.00	12	45,596	0.03%
2020/06/16	5.1	315.51	17	315.76	315.00	-11.9	47,647	-0.02%
2020/06/15	48.1	311.78	6	309.92	309.50	42.1	49,714	0.08%
2020/06/12	10	314.50	16	314.41	316.00	-6	50,819	-0.01%
2020/06/11	15.6	322.10	22.1	322.69	320.50	-6.5	52,072	-0.01%
2020/06/10	4	321.25	39.1	320.55	322.50	-35.1	52,966	-0.07%
2020/06/09	2	316.75	3.2	316.66	319.00	-1.2	54,797	0.00%
2020/06/08	7	317.36	27	316.91	318.00	-20	56,080	-0.04%
2020/06/05	4	309.00	38	310.21	311.50	-34	56,277	-0.06%
2020/06/04	7	305.14	17.5	305.23	306.00	-10.5	56,760	-0.02%
2020/06/03	4	299.63	23	299.89	301.00	-19	57,448	-0.03%
2020/06/02	0	0.00	14	296.96	296.50	-14	57,219	-0.02%
2020/06/01	0	0.00	7	295.57	295.50	-7	57,437	-0.01%
2020/05/29	31	290.79	1	291.00	292.00	30	57,556	0.05%
2020/05/28	0	295.00	5	294.80	294.00	-5	57,055	-0.01%
2020/05/27	4	296.75	6.1	296.92	296.50	-2.1	57,910	0.00%
2020/05/26	4	294.50	34.1	296.89	295.50	-30.1	58,540	-0.05%
2020/05/25	9	290.22	16	290.06	292.00	-7	58,984	-0.01%
2020/05/22	12	292.04	1	291.50	292.00	11	59,140	0.02%
2020/05/21	0	0.00	21	297.12	297.50	-21	59,165	-0.04%
2020/05/20	2	293.01	8	292.63	294.00	-6	59,029	-0.01%
2020/05/19	17.1	292.77	13	292.15	291.50	4.1	58,934	0.01%
2020/05/18	80	291.15	6	291.25	290.00	74	58,727	0.13%
2020/05/15	3	297.00	12	297.38	298.00	-9	58,342	-0.02%
2020/05/14	10.3	293.30	0	0.00	293.00	10.3	57,899	0.02%
2020/05/13	3.2	295.19	1	294.00	297.00	2.2	57,612	0.00%
2020/05/12	24	296.15	1	295.00	295.00	23	57,555	0.04%
2020/05/11	0	0.00	6	300.42	301.00	-6	57,315	-0.01%
2020/05/08	6	298.25	5	298.60	297.50	1	57,295	0.00%
2020/05/07	15	296.87	40	295.80	297.50	-25	57,269	-0.04%
2020/05/06	9	294.11	7	294.93	296.00	2	57,288	0.00%
2020/05/05	3.4	296.85	2.2	296.32	295.50	1.2	57,205	0.00%
2020/05/04	35	295.53	5	294.70	295.00	30	57,424	0.05%
2020/04/30	2.4	304.59	17	303.76	304.50	-14.6	57,096	-0.03%
2020/04/29	7	300.21	12	300.71	299.00	-5	57,168	-0.01%
2020/04/28	10	295.10	2	296.25	296.50	8	57,474	0.01%
2020/04/27	5	297.80	8	297.69	298.00	-3	58,939	-0.01%
2020/04/24	2.1	294.07	1	295.00	294.00	1.1	58,841	0.00%
2020/04/23	5	297.60	8	298.81	295.50	-3	59,274	-0.01%
2020/04/22	12	293.30	11	292.68	294.00	1	59,536	0.00%
2020/04/21	29.1	297.74	7.1	295.01	295.00	22	59,623	0.04%
2020/04/20	17.8	305.54	3.1	305.98	304.00	14.7	59,103	0.02%
2020/04/17	8.5	301.83	75.3	304.60	306.50	-66.8	58,925	-0.11%
2020/04/16	27	286.99	7	286.72	286.50	20	57,438	0.03%
2020/04/15	4.2	286.74	5	287.30	287.50	-0.8	57,166	0.00%
2020/04/14	6	282.08	10	283.95	285.00	-4	56,872	-0.01%
2020/04/13	9.1	279.67	1	280.50	278.50	8.1	56,906	0.01%
2020/04/10	12	280.08	2.1	280.79	279.50	9.9	57,291	0.02%
2020/04/09	3.1	284.82	3	285.50	283.00	0.1	57,534	0.00%
2020/04/08	3	284.33	7	284.43	285.00	-4	57,603	-0.01%
2020/04/07	4	281.63	14	282.57	283.00	-10	57,355	-0.02%
2020/04/06	2.1	273.84	3.1	273.38	275.50	-1	56,901	0.00%
2020/04/01	5	274.09	2	273.75	271.50	3	56,240	0.01%
2020/03/31	7	272.65	9	273.22	274.00	-2	55,690	0.00%
2020/03/30	10	266.21	7	265.43	267.50	3	55,081	0.01%
2020/03/27	26	280.17	18	278.61	273.00	8	54,487	0.01%
2020/03/26	5.1	277.92	18.8	279.04	280.00	-13.7	53,785	-0.03%
2020/03/25	16	278.09	11.1	277.50	277.00	5	54,341	0.01%
2020/03/24	7.1	269.14	24	270.08	267.50	-17	53,932	-0.03%
2020/03/23	26.2	257.63	7	259.00	255.00	19.2	53,228	0.04%
2020/03/20	59	263.52	41	265.93	270.00	18	52,635	0.03%
2020/03/19	97.3	246.23	70	243.65	248.00	27.3	50,567	0.05%
2020/03/18	47.8	263.82	22.3	266.58	260.00	25.5	48,859	0.05%
2020/03/17	31.6	268.70	41	268.49	268.00	-9.4	47,783	-0.02%
2020/03/16	42.4	282.46	7	286.07	276.50	35.4	46,285	0.08%
2020/03/13	84.4	279.87	16	283.56	290.00	68.4	44,900	0.15%
2020/03/12	40.5	294.55	28	293.45	294.00	12.5	42,791	0.03%
2020/03/11	15.4	305.52	8	305.75	302.00	7.4	41,198	0.02%
2020/03/10	22.1	303.29	6.1	306.20	307.00	16.1	40,739	0.04%
2020/03/09	58.1	306.88	4	307.63	305.50	54.1	39,966	0.14%
2020/03/06	16.6	316.83	2	319.00	315.00	14.6	38,915	0.04%
2020/03/05	3	323.67	17	324.82	323.00	-14	38,459	-0.04%
2020/03/04	12.1	319.13	10	319.30	320.50	2.1	38,344	0.01%
2020/03/03	13	317.42	5	317.60	317.50	8	37,946	0.02%
2020/03/02	24.5	311.31	3.1	314.13	311.00	21.4	37,427	0.06%
2020/02/27	7.1	316.31	5	316.20	316.00	2.1	37,785	0.01%
2020/02/26	20.3	317.99	1	318.00	318.50	19.3	37,092	0.05%
2020/02/25	4	321.50	0	0.00	322.00	4	36,497	0.01%
2020/02/24	14.3	320.42	1	320.50	320.00	13.3	36,363	0.04%
2020/02/21	13	323.88	1.4	324.57	325.00	11.6	36,043	0.03%
2020/02/20	2	325.00	0	0.00	325.50	2	36,190	0.01%
2020/02/19	2	325.25	4	326.13	326.50	-2	36,052	-0.01%
2020/02/18	54.4	324.03	6	324.67	322.00	48.4	35,887	0.13%
2020/02/17	5	331.60	1.1	332.50	331.50	3.9	35,121	0.01%
2020/02/14	1	335.00	2	335.00	335.00	-1	35,159	0.00%
2020/02/13	1	335.00	3	336.33	335.00	-2	35,169	-0.01%
2020/02/12	1	334.50	16	335.66	335.00	-15	35,375	-0.04%
2020/02/11	4	331.38	7	331.79	331.50	-3	35,176	-0.01%
2020/02/10	2	322.50	3	323.33	327.50	-1	35,189	0.00%
2020/02/07	4	328.50	1	329.00	328.00	3	35,047	0.01%
2020/02/06	1.5	331.86	29	330.90	332.50	-27.5	35,103	-0.08%
2020/02/05	2	327.00	5	326.80	327.50	-3	35,363	-0.01%
2020/02/04	6	321.67	21	323.55	325.00	-15	35,255	-0.04%
2020/02/03	34.6	314.88	35	314.77	315.00	-0.4	35,073	0.00%
2020/01/31	7	320.79	2.3	321.57	320.00	4.7	34,623	0.01%
2020/01/30	39.4	321.03	16	320.78	316.50	23.4	34,194	0.07%
2020/01/20	25	333.52	2	334.00	333.00	23	32,441	0.07%
2020/01/17	18	333.28	1	334.50	333.00	17	32,276	0.05%
2020/01/16	32.3	331.93	22	335.41	334.50	10.3	31,895	0.03%
2020/01/15	43	340.66	4	340.75	340.00	39	31,453	0.12%
2020/01/14	6.1	344.84	7	345.36	346.00	-1	31,096	0.00%
2020/01/13	1	341.00	4	341.25	341.50	-3	31,170	-0.01%
2020/01/10	5	339.30	2	339.75	339.50	3	31,411	0.01%
2020/01/09	2	337.50	13	336.50	337.50	-11	31,631	-0.03%
2020/01/08	10	326.95	15.1	330.30	329.50	-5.1	31,778	-0.02%
2020/01/07	10.2	329.58	0	0.00	329.50	10.2	31,785	0.03%
2020/01/06	16.1	333.16	1	332.51	332.00	15.1	31,715	0.05%
2020/01/03	7	337.86	8	341.50	339.50	-1	31,540	0.00%
2020/01/02	1	335.00	46.1	333.40	339.00	-45.1	31,430	-0.14%
2019/12/31	57.7	332.05	1	332.50	331.00	56.7	31,193	0.18%
2019/12/30	4	336.25	1	338.50	334.50	3	31,399	0.01%
2019/12/27	8	337.75	6.8	337.03	338.00	1.2	31,572	0.00%
2019/12/26	2	332.52	2	333.25	333.00	0	31,782	0.00%
2019/12/25	4	332.38	7	331.57	333.00	-3	32,786	-0.01%
2019/12/24	4.2	333.24	1	332.50	332.00	3.2	33,269	0.01%
2019/12/23	5.6	331.38	6	331.50	334.00	-0.4	33,544	0.00%
2019/12/20	18.1	329.81	3	330.50	329.00	15.1	33,452	0.05%
2019/12/19	23.3	338.37	1	341.00	335.00	22.3	32,420	0.07%
2019/12/18	5.1	343.10	16	343.19	344.50	-10.9	31,724	-0.03%
2019/12/17	6	338.33	63	339.19	345.00	-57	31,795	-0.18%
2019/12/16	2.3	336.91	0	0.00	336.00	2.3	31,536	0.01%
2019/12/13	11.3	339.53	61	339.46	339.00	-49.8	31,772	-0.16%
2019/12/12	8.2	331.26	31	328.18	331.50	-22.8	31,264	-0.07%
2019/12/11	1.2	316.83	54	316.51	319.00	-52.9	30,929	-0.17%
2019/12/10	7	313.36	3	313.50	313.50	4	30,843	0.01%
2019/12/09	6	315.17	9	315.50	316.00	-3	31,103	-0.01%
2019/12/06	11	312.27	11	314.59	313.00	0	31,204	0.00%
2019/12/05	4	310.88	9	311.28	312.00	-5	31,196	-0.02%
2019/12/04	10	304.41	0	0.00	306.00	10	31,045	0.03%
2019/12/03	27	305.50	0	0.00	307.00	27	31,433	0.09%
2019/12/02	5.2	307.33	5	307.30	307.50	0.2	31,397	0.00%
2019/11/29	18	306.08	2	305.75	305.00	16	31,426	0.05%
2019/11/28	2	310.25	0	0.00	309.50	2	31,154	0.01%
2019/11/27	0	0.00	6.7	309.74	311.00	-6.7	31,422	-0.02%
2019/11/26	7	308.29	0	0.00	307.00	7	31,441	0.02%
2019/11/25	4	307.50	1	310.50	307.00	3	30,007	0.01%
2019/11/22	2	308.25	1	308.50	309.00	1	30,519	0.00%
2019/11/21	11	308.86	2	308.50	311.00	9	30,634	0.03%
2019/11/20	1	313.00	6	312.83	313.50	-5	30,402	-0.02%
2019/11/19	0	0.00	15	313.30	315.00	-15	30,394	-0.05%
2019/11/18	3	308.83	10	309.95	311.00	-7	30,206	-0.02%
2019/11/15	1	307.00	7	305.86	307.00	-6	30,227	-0.02%
2019/11/14	1	304.50	3	303.83	303.50	-2	30,148	-0.01%
2019/11/13	6	303.50	1	303.50	304.00	5	30,309	0.02%
2019/11/12	2	303.25	3	304.67	305.00	-1	30,466	0.00%
2019/11/11	17.1	301.12	0	0.00	301.00	17.1	30,761	0.06%
2019/11/08	13	306.04	2	306.00	305.50	11	30,561	0.04%
2019/11/07	6	307.33	0	0.00	309.00	6	30,497	0.02%
2019/11/06	2	309.00	8.6	310.16	311.00	-6.6	30,521	-0.02%
2019/11/05	5	308.41	6.6	309.81	310.50	-1.5	30,643	0.00%
2019/11/04	9	305.11	18	305.17	307.00	-9	31,085	-0.03%
2019/11/01	2	297.00	0	0.00	299.00	2	31,197	0.01%
2019/10/31	3	300.17	7.1	300.63	298.50	-4.1	31,595	-0.01%
2019/10/30	7	297.07	2	299.50	299.50	5	31,413	0.02%
2019/10/29	3	297.00	15	297.47	298.50	-12	31,401	-0.04%
2019/10/28	2	294.00	3	294.83	294.50	-1	31,168	0.00%
2019/10/25	8	293.88	1	293.50	293.50	7	31,126	0.02%
2019/10/24	9	292.67	0	0.00	293.00	9	31,088	0.03%
2019/10/23	4	292.00	1	293.00	293.00	3	31,111	0.01%
2019/10/22	2	292.00	7	293.00	294.00	-5	31,029	-0.02%
2019/10/21	25	289.62	2	289.00	290.00	23	31,083	0.07%
2019/10/18	17.1	292.01	16	291.81	293.00	1.1	31,031	0.00%
2019/10/17	14.4	293.27	2	294.00	293.50	12.4	31,275	0.04%
2019/10/16	15	295.20	3	295.00	296.50	12	30,951	0.04%
2019/10/15	6	293.50	12	293.83	293.50	-6	30,706	-0.02%
2019/10/14	16	289.81	14	290.43	290.00	2	30,429	0.01%
2019/10/09	8	282.31	0	0.00	282.00	8	30,147	0.03%
2019/10/08	1	283.00	10.4	284.51	286.50	-9.4	29,959	-0.03%
2019/10/07	3.1	278.34	2	279.00	278.00	1.1	29,891	0.00%
2019/10/04	10	276.80	0.6	277.00	276.50	9.4	29,996	0.03%
2019/10/03	11	275.18	1	276.50	276.50	10	29,684	0.03%
2019/10/02	3	280.67	2	280.50	279.50	1	29,616	0.00%
2019/10/01	5	277.90	6	277.08	280.00	-1	29,510	0.00%
2019/09/27	14.1	271.64	12	271.75	272.00	2.1	28,606	0.01%
2019/09/26	0	0.00	7.1	268.85	268.00	-7.1	28,410	-0.02%
2019/09/25	8	262.50	1	264.50	266.00	7	28,314	0.02%
2019/09/24	1	262.50	1	265.00	265.00	0	29,068	0.00%
2019/09/23	1.5	263.67	1	263.50	264.00	0.5	29,096	0.00%
2019/09/20	0	0.00	4	266.13	264.00	-4	29,578	-0.01%
2019/09/19	22	265.02	10	265.55	265.00	12	29,307	0.04%
2019/09/18	5	267.10	86	267.61	267.00	-81	29,362	-0.28%
2019/09/17	4	265.25	1	265.50	265.00	3	29,290	0.01%
2019/09/16	6	263.42	6	265.00	265.50	0	29,849	0.00%
2019/09/12	2	263.50	0	0.00	262.50	2	29,936	0.01%
2019/09/11	7	261.64	0	263.00	263.00	7	30,339	0.02%
2019/09/10	3	261.33	3.8	262.26	261.50	-0.8	30,212	0.00%
2019/09/09	7	264.57	11	265.14	265.00	-4	30,573	-0.01%
2019/09/06	2	263.00	9	263.67	263.50	-7	30,818	-0.02%
2019/09/05	1	262.00	14	262.50	263.00	-13	30,945	-0.04%
2019/09/04	0	0.00	4	256.88	257.50	-4	30,627	-0.01%
2019/09/03	9	255.11	0	0.00	254.00	9	30,784	0.03%
2019/09/02	3	257.34	1	257.50	257.50	2	30,944	0.01%
2019/08/30	2	256.75	18	257.50	259.00	-16	31,277	-0.05%
2019/08/29	4.1	252.03	3	253.67	254.00	1.1	31,177	0.00%
2019/08/28	6	252.08	2	252.75	252.00	4	31,257	0.01%
2019/08/27	8	249.13	1	249.50	250.00	7	31,523	0.02%
2019/08/26	6.1	249.18	1	249.00	248.50	5.1	31,453	0.02%
2019/08/23	0	0.00	4	253.50	254.00	-4	31,400	-0.01%
2019/08/22	0	255.00	4	256.50	254.00	-4	31,606	-0.01%
2019/08/21	1	253.50	17	253.74	254.50	-16	32,828	-0.05%
2019/08/20	2	253.50	5	253.70	254.50	-3	33,082	-0.01%
2019/08/19	3	252.33	5	252.50	252.00	-2	33,349	-0.01%
2019/08/16	2	251.25	2	251.00	250.00	0	33,926	0.00%
2019/08/15	9	247.56	0	0.00	248.00	9	34,080	0.03%
2019/08/14	7	250.86	9	252.00	249.50	-2	34,953	-0.01%
2019/08/13	7	247.21	0	0.00	246.50	7	35,018	0.02%
2019/08/12	2	251.25	0	0.00	251.00	2	35,277	0.01%
2019/08/08	1.1	253.55	11	252.95	253.50	-9.9	35,408	-0.03%
2019/08/07	4	248.88	1	248.00	248.00	3	35,527	0.01%
2019/08/06	27	241.39	29	246.03	248.50	-2	35,787	-0.01%
2019/08/05	19	248.00	15	246.50	246.50	4	35,281	0.01%
2019/08/02	12.1	251.17	5	251.60	251.50	7.1	34,733	0.02%
2019/08/01	4	256.00	0	0.00	256.50	4	34,392	0.01%
2019/07/31	1	259.50	0	0.00	259.50	1	34,318	0.00%
2019/07/30	6	261.75	0	0.00	260.00	6	34,219	0.02%
2019/07/29	1.3	260.23	1	261.00	261.00	0.3	34,388	0.00%
2019/07/26	6	261.25	0	0.00	261.00	6	34,594	0.02%
2019/07/25	2	263.50	4	263.38	265.00	-2	34,705	-0.01%
2019/07/24	4.1	264.37	0	0.00	265.00	4.1	34,761	0.01%
2019/07/23	1	263.50	7	264.21	264.00	-6	34,884	-0.02%
2019/07/22	10	262.95	8.2	263.24	264.00	1.8	35,188	0.01%
2019/07/19	9	259.94	22	260.16	259.00	-13	35,203	-0.04%
2019/07/18	5	253.60	5	254.00	254.00	0	34,649	0.00%
2019/07/17	11	252.55	1	253.00	252.00	10	34,724	0.03%
2019/07/16	0	0.00	7.2	255.58	256.00	-7.2	34,713	-0.02%
2019/07/15	7	252.29	10.1	252.76	254.50	-3.1	35,101	-0.01%
2019/07/12	3.2	250.94	8	250.31	250.50	-4.8	35,239	-0.01%
2019/07/11	7	249.36	8	249.88	250.00	-1	35,478	0.00%
2019/07/10	0	0.00	5	246.20	247.00	-5	35,287	-0.01%
2019/07/08	2	242.00	0	0.00	242.50	2	35,128	0.01%
2019/07/04	2	244.50	1	244.50	244.00	1	35,130	0.00%
2019/07/03	4.3	242.65	2	242.50	242.50	2.3	35,211	0.01%
2019/07/02	0	0.00	1	249.50	249.00	-1	35,473	0.00%
2019/07/01	7	248.14	26	247.85	248.50	-19	35,486	-0.05%
2019/06/28	0	0.00	1	241.50	239.00	-1	34,784	0.00%
2019/06/27	2	239.00	3	239.83	240.50	-1	34,940	0.00%
2019/06/26	33.4	234.41	0	0.00	234.50	33.4	34,710	0.10%
2019/06/25	23	238.26	0	0.00	238.50	23	34,483	0.07%
2019/06/24	33	241.06	7	241.29	241.00	26	34,384	0.08%
2019/06/21	10	247.55	36.2	248.04	248.50	-26.2	33,994	-0.08%
2019/06/20	10	244.45	32.2	244.61	245.00	-22.2	33,296	-0.07%
2019/06/19	3	241.83	43	241.83	244.00	-40	33,047	-0.12%
2019/06/18	4	233.75	11.6	235.09	235.50	-7.6	32,647	-0.02%
2019/06/17	9.1	233.51	2	235.00	233.00	7.1	32,554	0.02%
2019/06/14	4	236.38	3	236.50	236.00	1	31,946	0.00%
2019/06/13	2	240.75	2	240.00	240.00	0	31,861	0.00%
2019/06/12	3	246.00	9.1	244.79	246.00	-6.1	31,873	-0.02%
2019/06/11	8	243.88	12	244.21	244.50	-4	31,664	-0.01%
2019/06/10	2	235.50	15	238.10	240.00	-13	31,473	-0.04%
2019/06/06	13.2	230.27	3	231.17	232.00	10.2	31,277	0.03%
2019/06/05	6	234.83	6	237.00	235.00	0	31,087	0.00%
2019/06/04	6.1	234.42	0	0.00	233.00	6.1	30,971	0.02%
2019/06/03	0	0.00	15	235.20	238.00	-15	30,849	-0.05%
2019/05/31	9	234.83	5	236.20	235.50	4	30,672	0.01%
2019/05/30	9	230.12	1	230.00	231.00	8	30,282	0.03%
2019/05/29	3	229.17	2	229.75	229.50	1	30,468	0.00%
2019/05/28	3	231.17	0	0.00	230.50	3	30,613	0.01%
2019/05/27	2	231.75	0	0.00	231.00	2	29,435	0.01%
2019/05/24	2	231.50	3.7	232.82	233.00	-1.7	29,245	-0.01%
2019/05/23	28.1	230.84	3	230.67	230.00	25.1	29,012	0.09%
2019/05/22	8	239.50	4	238.50	238.00	4	28,597	0.01%
2019/05/21	63.3	233.98	1	234.50	234.00	62.3	28,528	0.22%
2019/05/20	53.1	238.32	2	238.75	238.00	51.1	27,471	0.19%
2019/05/17	6.1	243.66	1	242.50	241.50	5.1	27,101	0.02%
2019/05/16	4.1	247.16	0	0.00	247.00	4.1	26,831	0.02%
2019/05/15	2	251.00	1	250.50	249.00	1	26,730	0.00%
2019/05/14	5	249.40	0	0.00	248.50	5	26,593	0.02%
2019/05/13	7.1	252.21	4	250.38	250.50	3.1	26,332	0.01%
2019/05/10	3	255.00	0	0.00	256.00	3	27,166	0.01%
2019/05/09	13	257.00	5	256.50	256.50	8	27,602	0.03%
2019/05/08	0	0.00	3	260.00	260.00	-3	27,727	-0.01%
2019/05/07	0	0.00	1	262.50	262.50	-1	27,735	0.00%
2019/05/06	6	258.42	0	0.00	259.00	6	28,085	0.02%
2019/05/03	6	262.33	9	263.11	265.00	-3	27,979	-0.01%
2019/05/02	3.1	259.32	0.3	259.00	259.00	2.8	27,760	0.01%
2019/04/30	2	258.00	0	0.00	259.00	2	27,790	0.01%
2019/04/29	3	259.00	3	259.67	259.50	0	27,717	0.00%
2019/04/26	9	259.89	1	259.50	260.00	8	28,026	0.03%
2019/04/25	0	0.00	13	268.38	267.50	-13	27,587	-0.05%
2019/04/24	2	269.75	1.1	268.91	269.00	0.9	27,530	0.00%
2019/04/23	13	267.38	6	267.67	268.00	7	27,738	0.03%
2019/04/22	9	266.05	97	265.58	266.00	-88	27,610	-0.32%
2019/04/19	13	264.50	21	268.90	264.50	-8	27,662	-0.03%
2019/04/18	2	264.25	9	264.56	264.50	-7	27,265	-0.03%
2019/04/17	1.1	260.95	9	261.44	261.50	-8	27,403	-0.03%
2019/04/16	0	0.00	4	256.63	257.00	-4	27,151	-0.01%
2019/04/15	1	255.00	2	255.00	255.50	-1	27,414	0.00%
2019/04/12	1	251.50	0	0.00	252.00	1	28,226	0.00%
2019/04/11	0.1	252.00	2	252.25	252.00	-2	28,568	-0.01%
2019/04/10	0	253.00	2	253.50	254.00	-2	28,702	-0.01%
2019/04/09	1	253.49	3	253.50	254.00	-2	28,762	-0.01%
2019/04/08	2	250.50	13.1	251.69	253.00	-11.1	28,748	-0.04%
2019/04/03	0	0.00	2	247.00	246.50	-2	28,270	-0.01%
2019/04/01	9	246.83	2	250.00	245.50	7	28,159	0.02%
2019/03/29	5	244.90	8	244.19	245.50	-3	27,657	-0.01%
2019/03/28	4	240.88	0	0.00	242.00	4	27,912	0.01%
2019/03/27	0	0.00	9	241.50	241.50	-9	28,265	-0.03%
2019/03/26	1	241.50	1	242.50	244.00	0	28,279	0.00%
2019/03/25	9	242.33	4	242.50	241.50	5	28,450	0.02%
2019/03/22	0	0.00	7	247.71	248.50	-7	28,447	-0.02%
2019/03/21	1	243.04	13	245.00	245.50	-12	28,709	-0.04%
2019/03/20	1	240.00	1	242.00	242.00	0	28,808	0.00%
2019/03/19	3	238.17	0	0.00	240.50	3	28,867	0.01%
2019/03/18	6	239.83	6.1	240.82	241.00	-0.1	29,082	0.00%
2019/03/15	7	238.57	24.1	237.46	239.00	-17.1	28,958	-0.06%
2019/03/14	17	236.62	0	0.00	234.50	17	28,816	0.06%
2019/03/13	9	236.44	12	236.96	237.00	-3	29,199	-0.01%
2019/03/12	0	0.00	9	236.28	235.50	-9	29,571	-0.03%
2019/03/11	1	227.50	0	0.00	230.50	1	29,841	0.00%
2019/03/08	14	229.46	7	229.57	230.00	7	30,210	0.02%
2019/03/07	1	233.50	0	0.00	234.00	1	30,772	0.00%
2019/03/06	9	234.39	0	0.00	234.00	9	31,226	0.03%
2019/03/05	11	233.09	1	233.00	233.00	10	31,294	0.03%
2019/03/04	15	236.17	0	0.00	235.50	15	31,360	0.05%
2019/02/27	16	238.44	6.3	239.00	239.00	9.7	31,209	0.03%
2019/02/26	2	237.75	4	238.50	239.50	-2	30,872	-0.01%
2019/02/25	1	236.50	3	238.00	238.00	-2	30,829	-0.01%
2019/02/22	3.2	235.09	1	235.50	236.50	2.2	31,016	0.01%
2019/02/21	1.4	235.64	1	236.49	236.50	0.4	31,342	0.00%
2019/02/20	19	231.55	5	233.30	234.50	14	31,595	0.04%
2019/02/19	3	229.00	1	229.00	229.00	2	31,867	0.01%
2019/02/18	1.1	229.98	3.1	229.98	230.00	-2.1	31,959	-0.01%
2019/02/15	0	0.00	1	229.00	227.00	-1	32,010	0.00%
2019/02/14	3.1	227.48	6	228.33	227.00	-2.9	32,239	-0.01%
2019/02/13	1	231.50	1	229.00	229.00	0	32,233	0.00%
2019/02/12	5.1	229.50	5	229.70	230.00	0.1	32,143	0.00%
2019/02/11	5	227.80	21	227.83	228.00	-16	32,066	-0.05%
2019/01/30	6	221.00	0	0.00	221.00	6	31,335	0.02%
2019/01/29	19.1	222.58	3	222.83	222.50	16.1	31,098	0.05%
2019/01/28	8	228.63	12	228.67	229.00	-4	30,837	-0.01%
2019/01/25	3	226.17	15	226.30	226.00	-12	30,916	-0.04%
2019/01/24	1	221.50	1	222.50	222.50	0	30,838	0.00%
2019/01/23	2	220.50	0	0.00	220.50	2	31,354	0.01%
2019/01/22	2	221.00	2	221.75	223.00	0	31,557	0.00%
2019/01/21	0	0.00	16	221.97	221.00	-16	31,383	-0.05%
2019/01/18	3	218.50	2	219.25	218.50	1	31,533	0.00%
2019/01/17	5.7	219.45	0	0.00	220.50	5.7	31,964	0.02%
2019/01/16	5.2	218.04	0	0.00	217.50	5.2	32,350	0.02%
2019/01/15	1	217.00	9	220.11	221.00	-8	32,413	-0.02%
2019/01/14	10	217.75	3	218.17	218.50	7	32,253	0.02%
2019/01/11	0	0.00	9	219.94	220.50	-9	32,432	-0.03%
2019/01/10	1	215.50	0	0.00	216.00	1	32,392	0.00%
2019/01/09	3	215.00	27	215.02	215.50	-24	32,755	-0.07%
2019/01/08	1.2	210.25	0	0.00	211.00	1.2	32,614	0.00%
2019/01/07	1.2	213.08	5	212.60	213.00	-3.8	32,940	-0.01%
2019/01/04	41.2	209.34	1.1	207.70	208.00	40.1	33,136	0.12%
2019/01/03	8	215.31	7	215.50	215.50	1	33,613	0.00%
2019/01/02	13	220.38	0	0.00	219.50	13	33,526	0.04%
2018/12/28	0.1	225.00	13	224.42	225.50	-12.9	33,826	-0.04%
2018/12/27	2	221.00	16	222.00	223.00	-14	34,005	-0.04%
2018/12/26	0	0.00	4	218.13	216.50	-4	34,253	-0.01%
2018/12/25	16	215.66	0	0.00	217.50	16	34,399	0.05%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/21	1	220.00	0	0.00	223.50	1	35,278	0.00%
2018/12/20	5	221.60	2	221.50	221.00	3	35,193	0.01%
2018/12/19	0	0.00	2.2	224.55	225.50	-2.2	35,022	-0.01%
2018/12/18	1	222.00	0	0.00	222.50	1	35,038	0.00%
2018/12/17	0	0.00	2	224.50	223.50	-2	35,117	-0.01%
2018/12/14	3	220.83	0	0.00	222.50	3	35,295	0.01%
2018/12/13	2	226.25	2	227.00	226.00	0	35,638	0.00%
2018/12/12	0	0.00	1.3	225.36	226.50	-1.3	35,669	0.00%
2018/12/11	0	0.00	1	221.50	222.50	-1	35,640	0.00%
2018/12/10	2	219.50	6	218.92	219.00	-4	35,815	-0.01%
2018/12/07	5	222.50	1	223.00	221.00	4	36,117	0.01%
2018/12/06	21	220.40	5	220.20	220.00	16	36,331	0.04%
2018/12/05	18	226.56	1	226.00	226.00	17	36,233	0.05%
2018/12/04	0.1	233.50	4	233.13	234.00	-3.9	36,215	-0.01%
2018/12/03	11.4	234.48	34.5	233.48	235.00	-23.1	36,196	-0.06%
2018/11/30	0.5	227.00	0	0.00	225.50	0.5	36,035	0.00%
2018/11/29	0	0.00	11.5	229.87	229.00	-11.5	35,850	-0.03%
2018/11/28	1	226.50	6	225.67	226.50	-5	35,682	-0.01%
2018/11/26	3	223.17	10	223.65	223.00	-7	36,427	-0.02%
2018/11/23	1.2	219.42	0	0.00	218.50	1.2	36,731	0.00%
2018/11/22	0	0.00	1	221.00	219.00	-1	37,430	0.00%
2018/11/21	6	215.17	2	215.00	219.00	4	37,676	0.01%
2018/11/20	24	218.44	0	0.00	218.00	24	37,341	0.06%
2018/11/19	13	221.88	0	0.00	222.00	13	36,906	0.04%
2018/11/16	13	226.27	1	226.50	226.00	12	36,377	0.03%
2018/11/14	1	229.00	0	0.00	228.50	1	35,673	0.00%
2018/11/13	13.2	225.76	0	0.00	227.50	13.2	35,623	0.04%
2018/11/08	0	0.00	0.2	236.00	236.50	-0.2	35,214	0.00%
2018/11/07	0	0.00	3	235.83	234.00	-3	35,094	-0.01%
2018/11/06	0	0.00	2	234.00	234.50	-2	34,818	-0.01%
2018/11/02	1	235.50	8	235.88	236.50	-7	34,406	-0.02%
2018/11/01	0.1	235.50	15	236.57	235.50	-15	34,300	-0.04%
2018/10/31	2.5	232.70	10.1	229.97	234.00	-7.6	34,006	-0.02%
2018/10/30	0	0.00	1	224.50	223.00	-1	33,423	0.00%
2018/10/29	5	222.50	2	222.25	222.50	3	33,362	0.01%
2018/10/26	5	219.30	3	221.83	221.00	2	33,434	0.01%
2018/10/25	38.1	220.12	11	221.14	219.50	27.1	33,290	0.08%
2018/10/24	7	228.64	2	229.25	229.50	5	32,503	0.02%
2018/10/23	19	231.95	10	231.50	230.00	9	32,145	0.03%
2018/10/22	2	233.25	3	236.83	237.00	-1	32,051	0.00%
2018/10/19	4	232.25	3	233.67	236.00	1	32,078	0.00%
2018/10/17	0	0.00	14	241.96	238.50	-14	31,994	-0.04%
2018/10/16	4.2	230.10	17	234.94	237.00	-12.8	32,157	-0.04%
2018/10/15	29.4	231.81	11	231.50	230.50	18.4	33,254	0.06%
2018/10/12	8	230.94	3	231.67	237.00	5	33,283	0.02%
2018/10/11	47	230.99	34	229.93	227.50	13	33,261	0.04%
2018/10/09	2	243.75	0	0.00	244.00	2	32,062	0.01%
2018/10/08	19.3	244.82	6	241.58	243.50	13.3	31,849	0.04%
2018/10/05	15.1	249.22	12	250.96	250.00	3.1	31,508	0.01%
2018/10/04	13.1	255.58	11	254.14	254.00	2.1	31,236	0.01%
2018/10/03	3	258.17	5	259.20	260.00	-2	30,961	-0.01%
2018/10/02	8	257.88	0	0.00	257.50	8	30,877	0.03%
2018/10/01	0.1	263.00	1.1	262.12	263.00	-1	30,924	0.00%
2018/09/28	15	262.33	7	263.64	262.50	8	31,075	0.03%
2018/09/27	2	263.75	3.6	264.58	265.00	-1.6	30,719	-0.01%
2018/09/26	3	262.17	2	263.50	263.50	1	30,334	0.00%
2018/09/25	1	260.50	1.1	262.55	263.50	-0.1	30,398	0.00%
2018/09/21	3	258.50	0	0.00	261.50	3	30,551	0.01%
2018/09/20	2	257.75	0	0.00	260.00	2	30,582	0.01%
2018/09/19	1	258.00	0	0.00	258.00	1	30,735	0.00%
2018/09/18	5.2	254.75	0	0.00	254.50	5.2	30,430	0.02%
2018/09/17	5	257.70	0	0.00	258.00	5	30,582	0.02%
2018/09/14	10	259.50	3.2	259.91	261.00	6.8	30,987	0.02%
2018/09/13	21.2	255.20	2	254.50	255.00	19.2	31,093	0.06%
2018/09/12	1.2	261.25	0	0.00	260.50	1.2	31,010	0.00%
2018/09/11	7.1	260.28	1	259.50	260.00	6.1	31,058	0.02%
2018/09/10	5.1	264.59	9	263.56	264.50	-3.9	31,505	-0.01%
2018/09/07	2.1	261.10	16	263.25	264.00	-13.9	31,635	-0.04%
2018/09/06	3	262.33	4	264.50	261.00	-1	31,607	0.00%
2018/09/05	7	260.07	6.3	262.10	264.00	0.7	31,614	0.00%
2018/09/04	2	256.25	1	257.00	257.50	1	31,370	0.00%
2018/09/03	2	258.00	20	257.63	257.00	-18	31,166	-0.06%
2018/08/31	2	255.00	2	255.00	256.00	0	31,124	0.00%
2018/08/30	12	264.83	27.2	264.67	263.50	-15.2	30,395	-0.05%
2018/08/29	10	257.05	6	255.33	259.00	4	30,087	0.01%
2018/08/28	12	249.17	17	249.50	249.50	-5	29,601	-0.02%
2018/08/27	0	0.00	4	245.63	245.00	-4	29,510	-0.01%
2018/08/23	4	243.50	4	243.88	244.50	0	31,180	0.00%
2018/08/22	3	241.67	0	0.00	242.00	3	31,761	0.01%
2018/08/20	10	239.50	5	239.00	239.50	5	31,991	0.02%
2018/08/16	7	239.36	0	0.00	239.00	7	31,902	0.02%
2018/08/15	2	242.00	2	243.25	241.50	0	32,029	0.00%
2018/08/14	0	0.00	1	244.00	243.50	-1	32,095	0.00%
2018/08/13	12	240.38	0	0.00	240.50	12	32,080	0.04%
2018/08/10	0	0.00	10	245.00	245.00	-10	32,252	-0.03%
2018/08/09	1	247.00	2	247.50	247.00	-1	32,450	0.00%
2018/08/08	2	247.25	11	246.45	247.50	-9	32,444	-0.03%
2018/08/07	1.1	242.95	1	243.50	241.50	0.1	32,435	0.00%
2018/08/06	3	245.17	8	244.94	245.50	-5	32,428	-0.02%
2018/08/03	4	246.00	6	246.67	247.00	-2	32,568	-0.01%
2018/08/02	5	244.40	6	245.33	244.50	-1	32,607	0.00%
2018/08/01	1	247.50	7	247.71	248.00	-6	32,821	-0.02%
2018/07/31	1	246.00	11	245.00	246.00	-10	32,997	-0.03%
2018/07/30	1	245.00	5	245.00	245.50	-4	32,923	-0.01%
2018/07/27	0	0.00	6	243.67	244.50	-6	33,017	-0.02%
2018/07/26	2	240.00	1.5	241.00	241.00	0.5	33,123	0.00%
2018/07/25	1	239.50	0.1	239.50	240.50	0.9	33,250	0.00%
2018/07/24	0	0.00	7	240.36	241.00	-7	33,366	-0.02%
2018/07/23	4	242.88	9.1	241.98	241.00	-5.1	33,482	-0.02%
2018/07/20	0	0.00	55.1	235.01	237.50	-55.1	33,414	-0.16%
2018/07/19	0	0.00	1	226.00	224.50	-1	32,463	0.00%
2018/07/18	0	0.00	2.5	223.00	223.00	-2.5	32,412	-0.01%
2018/07/17	0	0.00	1	223.50	221.50	-1	32,829	0.00%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	12	224.46	224.50	-12	34,853	-0.03%
2018/07/12	0	0.00	1	219.50	220.50	-1	35,054	0.00%
2018/07/11	2	218.75	1	219.50	220.00	1	35,369	0.00%
2018/07/10	1	222.00	1	223.50	222.00	0	35,343	0.00%
2018/07/09	1	222.00	7	221.93	221.50	-6	35,335	-0.02%
2018/07/06	0	0.00	2	216.00	217.00	-2	34,988	-0.01%
2018/07/05	1	213.50	2	214.50	214.50	-1	34,825	0.00%
2018/07/04	2	216.00	3	216.83	216.00	-1	34,940	0.00%
2018/07/03	5	213.50	0	0.00	214.50	5	35,262	0.01%
2018/07/02	1	214.00	0	0.00	214.00	1	35,380	0.00%
2018/06/29	6	214.50	1	216.00	216.50	5	35,116	0.01%
2018/06/28	4	211.38	2	212.75	212.00	2	34,561	0.01%
2018/06/27	3.5	213.71	4	213.38	213.00	-0.5	34,197	0.00%
2018/06/26	11	214.36	1	214.50	214.50	10	34,118	0.03%
2018/06/25	87	219.16	2	219.00	218.00	85	33,893	0.25%
2018/06/22	6	226.50	32	226.97	227.50	-26	33,591	-0.08%
2018/06/21	2	226.50	34	226.90	226.50	-32	33,470	-0.10%
2018/06/20	3	225.33	6	227.00	226.00	-3	33,799	-0.01%
2018/06/19	10	224.95	0	0.00	225.00	10	33,570	0.03%
2018/06/15	2	225.75	3	229.50	231.00	-1	33,033	0.00%
2018/06/14	16	227.59	0	0.00	226.50	16	32,572	0.05%
2018/06/13	1	228.50	21	231.12	232.00	-20	32,313	-0.06%
2018/06/12	12	224.42	1	229.00	229.00	11	32,759	0.03%
2018/06/11	3	225.50	5	225.90	226.00	-2	32,578	-0.01%
2018/06/08	6	226.83	5	227.50	227.00	1	32,607	0.00%
2018/06/07	0	0.00	2	230.00	230.00	-2	32,765	-0.01%
2018/06/06	1	229.00	4	229.13	230.00	-3	32,750	-0.01%
2018/06/04	5	228.00	3	228.83	229.00	2	32,455	0.01%
2018/06/01	0	0.00	4	225.63	224.00	-4	32,440	-0.01%
2018/05/31	2	221.50	1	221.00	224.00	1	32,409	0.00%
2018/05/30	9	221.00	1	221.50	221.00	8	31,255	0.03%
2018/05/29	7	224.07	1	225.00	225.00	6	31,011	0.02%
2018/05/28	0	0.00	1	227.00	227.00	-1	31,243	0.00%
2018/05/25	0	0.00	3	229.00	228.50	-3	31,628	-0.01%
2018/05/24	6	228.50	0	0.00	229.00	6	31,951	0.02%
2018/05/23	1	230.00	0	0.00	228.50	1	32,176	0.00%
2018/05/22	3	230.17	2	232.00	229.00	1	32,384	0.00%
2018/05/21	1	229.00	1	229.50	229.00	0	33,201	0.00%
2018/05/18	5	225.10	3	224.83	223.50	2	33,520	0.01%
2018/05/17	5	228.50	0	0.00	226.50	5	34,144	0.01%
2018/05/15	1	230.00	3	231.17	230.50	-2	35,284	-0.01%
2018/05/14	0	0.00	8	233.38	233.00	-8	36,592	-0.02%
2018/05/11	1	232.50	10	232.40	233.00	-9	36,958	-0.02%
2018/05/10	1	230.50	3	230.83	229.50	-2	36,874	-0.01%
2018/05/09	3	229.67	3	230.50	229.50	0	36,923	0.00%
2018/05/08	1	227.50	11	226.68	228.00	-10	37,064	-0.03%
2018/05/07	2	224.25	2	224.50	223.50	0	37,006	0.00%
2018/05/04	1	223.00	3	222.67	223.00	-2	37,110	-0.01%
2018/05/03	0	0.00	10	221.40	220.50	-10	37,294	-0.03%
2018/05/02	34	224.12	3	224.50	223.00	31	37,478	0.08%
2018/04/30	7	227.07	7	225.79	227.00	0	37,532	0.00%
2018/04/27	6	222.75	5	223.30	223.50	1	37,613	0.00%
2018/04/26	13	222.62	7	221.79	222.00	6	37,760	0.02%
2018/04/25	10	225.30	0	0.00	225.00	10	37,796	0.03%
2018/04/24	5.1	226.33	1	227.00	227.00	4.1	37,849	0.01%
2018/04/23	19.1	226.53	11	226.50	226.50	8.1	37,800	0.02%
2018/04/20	54.2	229.71	6	230.08	229.00	48.2	36,980	0.13%
2018/04/19	1	242.00	12	242.50	244.50	-11	35,299	-0.03%
2018/04/18	3.2	237.03	0	0.00	238.00	3.2	35,126	0.01%
2018/04/17	17	239.41	1	238.00	238.00	16	34,926	0.05%
2018/04/13	3	245.00	0.3	246.00	244.50	2.7	34,619	0.01%
2018/04/12	3	246.17	0	0.00	245.00	3	34,627	0.01%
2018/04/11	0	0.00	2.2	248.00	248.00	-2.2	34,661	-0.01%
2018/04/10	0	247.00	2	248.25	245.50	-2	34,785	-0.01%
2018/04/09	1	246.00	2	246.00	245.00	-1	34,854	0.00%
2018/04/03	2	243.25	0	0.00	244.00	2	34,577	0.01%
2018/04/02	0	0.00	2	247.50	246.50	-2	34,396	-0.01%
2018/03/31	2	247.50	0	0.00	247.50	2	34,507	0.01%
2018/03/30	1	249.00	4	248.25	246.00	-3	34,655	-0.01%
2018/03/29	4	243.50	1	246.00	244.00	3	34,601	0.01%
2018/03/28	9	245.83	1	245.50	245.00	8	34,075	0.02%
2018/03/27	1	249.00	3	249.67	251.00	-2	33,899	-0.01%
2018/03/26	3	242.33	1	242.50	243.50	2	33,692	0.01%
2018/03/23	7	245.07	3	245.33	245.00	4	33,514	0.01%
2018/03/22	2	250.00	0	0.00	251.50	2	33,070	0.01%
2018/03/21	1	253.50	1	252.00	252.50	0	32,862	0.00%
2018/03/20	1	252.50	2	253.00	253.00	-1	33,090	0.00%
2018/03/19	2	253.25	5	254.90	255.00	-3	33,013	-0.01%
2018/03/16	10	250.85	3	253.83	255.00	7	32,954	0.02%
2018/03/15	12	255.96	1	258.00	255.00	11	32,269	0.03%
2018/03/14	2.3	256.07	1	257.00	257.00	1.3	32,291	0.00%
2018/03/13	1	256.50	2.5	256.50	259.00	-1.5	32,532	0.00%
2018/03/12	1	254.50	5	253.20	254.00	-4	32,664	-0.01%
2018/03/09	1	250.50	3	249.83	250.50	-2	32,824	-0.01%
2018/03/08	1	251.00	11	251.09	249.50	-10	32,997	-0.03%
2018/03/07	0	0.00	1	248.00	247.00	-1	33,036	0.00%
2018/03/06	1	247.50	4	247.50	250.00	-3	33,170	-0.01%
2018/03/05	0	242.00	2	242.25	241.50	-2	34,461	-0.01%
2018/03/02	2	239.00	0	0.00	240.00	2	34,446	0.01%
2018/03/01	2.2	242.92	1	244.00	243.00	1.2	34,659	0.00%
2018/02/27	2	247.75	6	248.67	246.00	-4	34,534	-0.01%
2018/02/26	1	245.50	4	246.25	246.50	-3	34,040	-0.01%
2018/02/23	1	245.00	1	243.50	245.00	0	33,597	0.00%
2018/02/22	0.2	241.50	0	0.00	239.50	0.2	33,593	0.00%
2018/02/21	2	243.00	1	244.00	242.50	1	33,281	0.00%
2018/02/12	6	235.83	2.1	236.06	236.50	3.9	32,361	0.01%
2018/02/09	21.2	231.62	4	231.38	232.50	17.2	32,079	0.05%
2018/02/08	0.7	240.00	0	0.00	238.50	0.7	31,259	0.00%
2018/02/07	12	241.88	7	243.79	240.00	5	31,221	0.02%
2018/02/06	28	238.45	9.1	238.96	239.00	18.9	30,169	0.06%
2018/02/05	3.8	252.26	1	254.00	253.00	2.8	28,665	0.01%
2018/02/02	0	259.00	1	260.00	259.50	-1	28,141	0.00%
2018/02/01	1.1	259.95	9	260.17	259.50	-7.9	28,051	-0.03%
2018/01/31	5	255.40	5	255.20	255.00	0	27,779	0.00%
2018/01/30	4.8	254.40	0	0.00	253.00	4.8	27,379	0.02%
2018/01/29	2	257.25	4	260.00	258.50	-2	27,115	-0.01%
2018/01/26	8	254.38	0	0.00	255.00	8	26,890	0.03%
2018/01/25	11	258.23	3	260.50	258.00	8	26,495	0.03%
2018/01/24	2	261.00	3	257.33	258.00	-1	26,090	0.00%
2018/01/23	1	264.50	2	264.75	266.00	-1	25,771	0.00%
2018/01/22	5	260.60	2.5	260.30	261.50	2.5	25,676	0.01%
2018/01/19	3	253.83	15	253.60	255.50	-12	25,252	-0.05%
2018/01/18	3	248.17	14.6	247.14	248.50	-11.6	24,628	-0.05%
2018/01/17	0	0.00	2	242.25	242.00	-2	24,080	-0.01%
2018/01/16	0	0.00	2	239.00	240.50	-2	23,694	-0.01%
2018/01/15	0	239.00	1	240.00	240.00	-1	23,596	0.00%
2018/01/11	2.2	235.45	0	0.00	235.00	2.2	23,580	0.01%
2018/01/10	4	236.62	0	0.00	236.50	4	23,554	0.02%
2018/01/09	1	241.99	4.1	241.48	242.00	-3.1	23,454	-0.01%
2018/01/08	1	242.00	16.8	241.87	242.00	-15.8	23,468	-0.07%
2018/01/05	0	0.00	7	240.00	240.00	-7	23,517	-0.03%
2018/01/04	1	237.50	2	239.75	239.50	-1	23,848	0.00%
2018/01/03	2	237.00	6.5	236.58	237.00	-4.5	24,422	-0.02%
2018/01/02	2.2	232.00	3	232.33	232.50	-0.8	24,194	0.00%