台積電 (2330)-群益金鼎-新莊券商分點個股進出

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
1055
漲跌
▲20
漲幅
+1.93%
成交量
43,354張
產業
上市半導體類股
9981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-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/12/03	14	1058.21	46.1	1060.59	1055.00	-32	38,315	-0.08%
2024/12/02	3.2	1029.86	48.3	1022.48	1035.00	-45.2	37,918	-0.12%
2024/11/29	49.6	997.55	4.1	1008.66	996.00	45.5	37,709	0.12%
2024/11/28	11.1	999.82	41.3	998.23	1005.00	-30.2	38,106	-0.08%
2024/11/27	15.2	1007.28	3.4	1001.77	1000.00	11.8	38,269	0.03%
2024/11/26	9.5	1015.02	3	1015.00	1010.00	6.5	38,268	0.02%
2024/11/25	3	1033.37	1.1	1031.82	1030.00	1.9	38,127	0.01%
2024/11/22	2.2	1040.18	4	1043.74	1040.00	-1.8	37,719	0.00%
2024/11/21	62	1014.84	1.2	1020.00	1010.00	60.7	37,759	0.16%
2024/11/20	56.2	1032.52	11.1	1034.33	1025.00	45.1	37,476	0.12%
2024/11/19	3	1036.70	4	1040.00	1040.00	-1	37,375	0.00%
2024/11/18	13.6	1024.67	5	1025.00	1025.00	8.6	37,370	0.02%
2024/11/15	36.1	1040.27	6.1	1041.64	1035.00	30	37,195	0.08%
2024/11/14	7	1029.23	6.3	1030.84	1035.00	0.7	37,350	0.00%
2024/11/13	15.7	1043.35	2	1035.00	1035.00	13.7	36,930	0.04%
2024/11/12	20.3	1057.31	10	1057.00	1050.00	10.3	36,842	0.03%
2024/11/11	7.4	1076.32	5.1	1080.05	1085.00	2.4	36,421	0.01%
2024/11/08	8.2	1084.39	59.1	1085.59	1090.00	-50.9	36,481	-0.14%
2024/11/07	33.5	1060.11	86.5	1058.83	1065.00	-53	36,690	-0.14%
2024/11/06	3.8	1064.70	30.8	1066.11	1060.00	-27	36,593	-0.07%
2024/11/05	1.5	1049.15	3.1	1050.00	1050.00	-1.5	36,656	0.00%
2024/11/04	2.5	1037.84	2.9	1035.12	1040.00	-0.3	37,830	0.00%
2024/11/01	12.2	1012.57	2.2	1017.28	1025.00	10	39,778	0.03%
2024/10/30	41.1	1039.02	3.1	1030.33	1030.00	38.1	40,135	0.09%
2024/10/29	15.3	1029.73	5.1	1034.79	1040.00	10.2	40,287	0.03%
2024/10/28	13.9	1057.07	9.1	1059.50	1050.00	4.9	40,195	0.01%
2024/10/25	3.5	1063.85	4.3	1068.48	1065.00	-0.8	40,223	0.00%
2024/10/24	11.5	1061.54	12.3	1062.15	1060.00	-0.8	40,536	0.00%
2024/10/23	10.3	1061.09	4	1061.24	1060.00	6.3	41,265	0.02%
2024/10/22	24.4	1065.65	4.2	1071.08	1075.00	20.3	41,527	0.05%
2024/10/21	15.3	1088.97	20.4	1084.93	1085.00	-5.1	42,222	-0.01%
2024/10/18	5	1089.58	46	1091.45	1085.00	-41	43,152	-0.09%
2024/10/17	13.2	1037.96	5.1	1043.22	1035.00	8.1	43,102	0.02%
2024/10/16	16.7	1049.12	14.4	1045.08	1045.00	2.3	43,099	0.01%
2024/10/15	1.2	1056.98	20.9	1067.28	1070.00	-19.7	42,757	-0.05%
2024/10/14	3.2	1044.68	5.5	1046.23	1045.00	-2.3	42,683	-0.01%
2024/10/11	3	1046.66	20.1	1041.82	1045.00	-17.1	43,218	-0.04%
2024/10/09	6.1	1024.11	20.3	1028.77	1020.00	-14.2	43,195	-0.03%
2024/10/08	5.1	1001.56	5.6	1004.13	1010.00	-0.5	43,182	0.00%
2024/10/07	1.2	1000.01	12.8	1000.92	1005.00	-11.5	43,441	-0.03%
2024/10/04	4.2	977.94	2.1	980.46	977.00	2.1	43,449	0.00%
2024/10/01	3.5	971.11	2.3	972.27	972.00	1.2	43,099	0.00%
2024/09/30	17.3	975.16	3.1	984.14	957.00	14.1	43,350	0.03%
2024/09/27	15.1	1013.00	18.2	1005.71	1000.00	-3.1	42,726	-0.01%
2024/09/26	0	0.00	36.2	1014.07	1015.00	-36.2	42,554	-0.09%
2024/09/25	5.3	1000.45	24.3	1000.15	1005.00	-19	42,252	-0.04%
2024/09/24	6.1	974.60	21.8	980.45	987.00	-15.7	42,250	-0.04%
2024/09/23	2	972.48	1.2	973.72	977.00	0.9	42,467	0.00%
2024/09/20	8.1	977.95	52.7	974.73	973.00	-44.6	42,975	-0.10%
2024/09/19	1.2	938.79	5.9	953.66	960.00	-4.7	42,929	-0.01%
2024/09/18	5.2	940.27	2.7	941.40	941.00	2.5	43,489	0.01%
2024/09/16	0.1	944.60	1.7	946.56	947.00	-1.6	44,488	0.00%
2024/09/13	2	947.45	4.8	947.08	947.00	-2.8	45,065	-0.01%
2024/09/12	2.7	939.40	65.9	934.24	940.00	-63.2	45,846	-0.14%
2024/09/11	2.5	903.06	2.5	903.40	901.00	0	45,819	0.00%
2024/09/10	18.4	906.20	18	904.77	904.00	0.4	45,957	0.00%
2024/09/09	23.9	895.86	3	896.37	899.00	20.9	46,040	0.05%
2024/09/06	36.2	909.75	10.1	914.64	918.00	26.1	46,372	0.06%
2024/09/05	8.6	907.64	7.8	908.13	902.00	0.7	46,766	0.00%
2024/09/04	51.2	894.61	21.2	894.47	889.00	30.1	47,061	0.06%
2024/09/03	6.9	944.69	0.3	948.64	940.00	6.6	46,422	0.01%
2024/09/02	1.3	948.06	2.2	948.21	948.00	-0.8	47,144	0.00%
2024/08/30	2.5	947.55	1.7	948.26	944.00	0.8	47,366	0.00%
2024/08/29	12.3	941.05	2	945.00	943.00	10.3	46,772	0.02%
2024/08/28	1.1	963.56	6.5	954.89	964.00	-5.4	46,519	-0.01%
2024/08/27	13.4	942.84	6.1	940.85	942.00	7.4	47,291	0.02%
2024/08/26	47.8	952.98	8	946.39	950.00	39.8	47,613	0.08%
2024/08/23	9.9	946.47	9.1	948.14	949.00	0.8	47,753	0.00%
2024/08/22	20.3	957.76	15.1	950.52	951.00	5.2	47,715	0.01%
2024/08/21	6.5	960.31	1.8	958.87	958.00	4.7	47,755	0.01%
2024/08/20	6.3	975.36	2.8	968.38	973.00	3.5	47,827	0.01%
2024/08/19	25.6	967.15	26	972.01	973.00	-0.4	48,047	0.00%
2024/08/16	5.2	962.85	59.5	961.58	969.00	-54.3	48,302	-0.11%
2024/08/15	3.3	943.67	13.4	946.22	943.00	-10.1	47,896	-0.02%
2024/08/14	13.1	949.31	16	949.04	948.00	-2.8	48,052	-0.01%
2024/08/13	4.2	939.71	1.3	941.68	941.00	3	47,876	0.01%
2024/08/12	67.4	941.88	91	943.37	940.00	-23.6	48,179	-0.05%
2024/08/09	4.6	926.62	27.7	928.28	934.00	-23.1	48,197	-0.05%
2024/08/08	21.7	895.14	18.6	899.52	896.00	3.1	47,853	0.01%
2024/08/07	22.9	902.88	28.5	909.83	920.00	-5.6	47,797	-0.01%
2024/08/06	18.3	870.11	58.9	867.81	880.00	-40.5	47,229	-0.09%
2024/08/05	88.2	838.37	44.4	830.21	815.00	43.8	45,881	0.10%
2024/08/02	89.7	918.15	24.3	915.93	903.00	65.5	43,850	0.15%
2024/08/01	11.3	958.95	69.4	956.37	960.00	-58.1	43,151	-0.13%
2024/07/31	16.6	932.25	30.2	936.98	934.00	-13.6	42,905	-0.03%
2024/07/30	58.4	935.79	5.3	932.92	940.00	53.1	42,739	0.12%
2024/07/29	40	940.95	37.8	942.84	944.00	2.2	42,718	0.01%
2024/07/26	58.5	923.03	7.4	923.38	924.00	51.1	42,689	0.12%
2024/07/23	7.6	963.26	4.1	967.93	979.00	3.5	41,768	0.01%
2024/07/22	43.8	956.00	44.5	944.57	939.00	-0.8	41,526	0.00%
2024/07/19	63.4	984.39	84.1	978.74	970.00	-20.7	40,620	-0.05%
2024/07/18	39.1	994.49	12.6	998.88	1005.00	26.5	39,739	0.07%
2024/07/17	56.6	1028.91	31.8	1030.53	1030.00	24.8	38,880	0.06%
2024/07/16	33.8	1063.32	10.3	1052.54	1055.00	23.5	38,755	0.06%
2024/07/15	28.8	1036.68	26.3	1040.57	1040.00	2.5	40,401	0.01%
2024/07/12	41	1034.11	13.4	1033.25	1040.00	27.6	40,488	0.07%
2024/07/11	9.4	1073.60	17.2	1072.10	1080.00	-7.8	39,914	-0.02%
2024/07/10	16.9	1022.75	10.6	1024.71	1045.00	6.4	40,045	0.02%
2024/07/09	22.5	1036.84	6.6	1039.08	1040.00	16	39,924	0.04%
2024/07/08	16.6	1041.71	29.5	1041.41	1035.00	-12.9	39,676	-0.03%
2024/07/05	1.3	1005.00	10.2	1005.00	1005.00	-8.9	39,427	-0.02%
2024/07/04	20.2	1004.43	16.2	1002.33	1005.00	4	39,553	0.01%
2024/07/03	4.7	973.30	10.4	976.08	979.00	-5.7	39,802	-0.01%
2024/07/02	2.4	960.50	3.1	967.38	960.00	-0.8	39,938	0.00%
2024/07/01	4.6	969.39	4	971.32	968.00	0.6	40,029	0.00%
2024/06/28	0.5	966.97	25.8	964.85	966.00	-25.2	40,330	-0.06%
2024/06/27	16.3	955.56	31.5	957.02	960.00	-15.3	40,028	-0.04%
2024/06/26	34.3	952.61	19.7	954.21	960.00	14.6	39,672	0.04%
2024/06/25	42.6	926.95	33.4	934.11	945.00	9.3	39,377	0.02%
2024/06/24	34.9	949.35	0.3	953.13	940.00	34.6	38,734	0.09%
2024/06/21	25.6	966.10	4.4	969.20	970.00	21.2	38,312	0.06%
2024/06/20	17.9	974.15	4.1	975.78	981.00	13.8	37,171	0.04%
2024/06/19	27.5	967.84	9.9	964.90	981.00	17.6	36,878	0.05%
2024/06/18	7.2	941.89	5.4	945.95	943.00	1.7	36,442	0.00%
2024/06/17	9	918.33	2	922.03	921.00	7	36,499	0.02%
2024/06/14	8.9	908.68	3.4	914.21	922.00	5.5	36,563	0.01%
2024/06/13	9.2	923.32	55.1	926.74	919.00	-45.9	36,649	-0.13%
2024/06/12	49.1	905.99	21.1	902.99	909.00	27.9	36,940	0.08%
2024/06/11	1.9	891.13	3.3	892.30	883.00	-1.4	36,839	0.00%
2024/06/07	4.6	880.83	2.3	882.96	879.00	2.3	36,647	0.01%
2024/06/06	10.7	890.35	53.9	890.92	894.00	-43.1	36,931	-0.12%
2024/06/05	6.3	841.53	6.1	853.25	854.00	0.2	36,962	0.00%
2024/06/04	34.9	845.12	0	0.00	839.00	34.9	37,879	0.09%
2024/06/03	2.4	849.10	19.6	846.03	846.00	-17.2	38,604	-0.04%
2024/05/31	7.1	835.32	0	0.00	821.00	7.1	38,859	0.02%
2024/05/30	19.4	841.68	15.4	844.11	838.00	4	38,642	0.01%
2024/05/29	13.7	858.77	6.1	859.41	857.00	7.6	39,487	0.02%
2024/05/28	9.9	866.95	0	872.00	865.00	9.8	39,320	0.03%
2024/05/27	12.9	870.55	6.4	876.65	869.00	6.5	39,804	0.02%
2024/05/24	15.2	865.46	4.5	869.28	867.00	10.8	39,909	0.03%
2024/05/23	3.6	873.85	3.9	874.62	875.00	-0.3	39,820	0.00%
2024/05/22	1.9	854.22	9	859.44	864.00	-7.1	39,973	-0.02%
2024/05/21	1.1	838.00	10.3	839.44	841.00	-9.3	39,914	-0.02%
2024/05/20	8.6	826.70	8.4	830.72	835.00	0.2	40,095	0.00%
2024/05/17	1.4	838.65	3.3	836.57	835.00	-1.9	40,117	0.00%
2024/05/16	10.2	848.40	6.3	852.49	841.00	3.9	40,253	0.01%
2024/05/15	6	840.30	42.6	841.98	839.00	-36.6	40,258	-0.09%
2024/05/14	1.5	816.01	11.3	822.17	825.00	-9.8	41,481	-0.02%
2024/05/13	1.4	819.67	13.7	821.65	819.00	-12.3	41,736	-0.03%
2024/05/10	3	803.67	4.6	804.77	802.00	-1.6	41,595	0.00%
2024/05/09	3.4	797.42	3	800.67	796.00	0.3	41,926	0.00%
2024/05/08	2.2	794.33	8	800.63	802.00	-5.9	42,249	-0.01%
2024/05/07	1	795.00	13.3	797.51	800.00	-12.3	42,488	-0.03%
2024/05/06	2.1	788.00	2.9	790.32	786.00	-0.8	42,386	0.00%
2024/05/03	8	777.87	3	784.67	780.00	5	42,528	0.01%
2024/05/02	11.1	775.23	6	774.84	772.00	5.1	42,896	0.01%
2024/04/30	0.4	793.76	17	798.58	790.00	-16.5	42,664	-0.04%
2024/04/29	1.1	792.82	5.7	791.82	795.00	-4.6	42,697	-0.01%
2024/04/26	0.1	783.17	27.6	787.32	782.00	-27.5	43,335	-0.06%
2024/04/25	16.9	769.70	1.1	768.87	766.00	15.9	45,474	0.03%
2024/04/24	6.3	781.75	20.1	780.29	783.00	-13.8	45,451	-0.03%
2024/04/23	1.2	756.63	3.5	754.36	754.00	-2.4	45,504	-0.01%
2024/04/22	12.5	748.89	5.3	749.71	742.00	7.2	45,451	0.02%
2024/04/19	82.6	760.10	23.3	752.53	750.00	59.3	45,029	0.13%
2024/04/18	4.5	799.52	2.4	796.83	804.00	2.1	43,123	0.00%
2024/04/17	15.7	798.91	12.4	803.87	804.00	3.3	42,797	0.01%
2024/04/16	17.6	790.22	7.5	795.96	788.00	10.1	42,440	0.02%
2024/04/15	7.6	808.25	16	806.40	806.00	-8.4	41,990	-0.02%
2024/04/12	42.2	820.70	1.9	821.66	818.00	40.3	41,638	0.10%
2024/04/11	14.8	815.86	5.5	817.73	820.00	9.3	41,415	0.02%
2024/04/10	6.3	813.00	0.2	816.26	815.00	6.2	41,251	0.01%
2024/04/09	5.5	813.07	61.4	803.97	819.00	-55.9	41,412	-0.14%
2024/04/08	30.1	784.01	14.2	787.16	783.00	15.9	40,900	0.04%
2024/04/03	15.3	782.12	7.8	780.96	780.00	7.5	40,670	0.02%
2024/04/02	10.2	787.21	39.6	787.37	790.00	-29.4	40,580	-0.07%
2024/04/01	32.1	776.72	1.3	774.51	770.00	30.7	40,503	0.08%
2024/03/29	0.1	775.34	10.1	777.79	779.00	-10	40,421	-0.02%
2024/03/28	21.4	771.99	0.8	772.64	769.00	20.6	40,274	0.05%
2024/03/27	1.2	779.17	0.2	782.00	779.00	1	40,132	0.00%
2024/03/26	4.9	784.14	17.2	786.99	782.00	-12.3	40,235	-0.03%
2024/03/25	9.1	781.00	1.2	786.83	780.00	7.9	40,186	0.02%
2024/03/22	10.2	781.41	5.1	786.41	785.00	5.1	40,326	0.01%
2024/03/21	2.7	781.64	26.5	777.12	784.00	-23.8	40,250	-0.06%
2024/03/20	4.9	759.81	0	763.00	758.00	4.9	40,390	0.01%
2024/03/19	15.8	757.66	1	762.00	762.00	14.8	40,358	0.04%
2024/03/18	12.3	762.37	8.4	760.25	764.00	3.9	40,239	0.01%
2024/03/15	21.8	767.45	4.1	767.11	753.00	17.7	40,003	0.04%
2024/03/14	8.3	774.54	5.4	780.03	784.00	3	39,238	0.01%
2024/03/13	7.7	779.61	16.2	784.02	779.00	-8.5	39,097	-0.02%
2024/03/12	7.2	763.74	10.6	762.48	770.00	-3.4	38,832	-0.01%
2024/03/11	30.4	767.48	6.5	770.88	766.00	23.9	38,223	0.06%
2024/03/08	9.9	789.88	16.4	786.90	784.00	-6.5	37,515	-0.02%
2024/03/07	8.4	761.68	17.8	761.80	760.00	-9.4	36,513	-0.03%
2024/03/06	1.9	725.91	5.6	727.65	735.00	-3.8	35,786	-0.01%
2024/03/05	6.6	731.60	8	733.78	730.00	-1.4	35,845	0.00%
2024/03/04	3	719.00	53.1	717.93	725.00	-50.1	35,187	-0.14%
2024/03/01	5.5	689.75	1.9	689.68	689.00	3.6	34,147	0.01%
2024/02/29	3.6	689.83	1.6	691.13	690.00	2	34,066	0.01%
2024/02/27	5.2	696.60	2.7	695.55	698.00	2.4	33,328	0.01%
2024/02/26	5	696.41	4.2	698.69	698.00	0.9	33,020	0.00%
2024/02/23	6.3	698.06	20.9	700.69	697.00	-14.7	32,906	-0.04%
2024/02/22	4	690.01	40.4	689.68	692.00	-36.3	32,731	-0.11%
2024/02/21	37.8	679.84	2.1	680.10	681.00	35.7	32,546	0.11%
2024/02/20	2.2	683.09	32	685.78	687.00	-29.8	32,404	-0.09%
2024/02/19	32.7	678.94	2.6	680.38	678.00	30	32,373	0.09%
2024/02/16	6.8	688.62	3.4	693.78	683.00	3.4	32,637	0.01%
2024/02/15	9.4	698.97	45.7	699.59	697.00	-36.3	32,260	-0.11%
2024/02/05	1.1	639.45	5.2	644.03	646.00	-4.1	31,111	-0.01%
2024/02/02	1.1	629.09	3.3	631.36	635.00	-2.2	30,594	-0.01%
2024/02/01	11.7	621.55	3.2	625.77	628.00	8.5	30,374	0.03%
2024/01/31	10.7	632.22	1.1	628.26	628.00	9.6	29,881	0.03%
2024/01/30	5.2	643.64	1.1	646.89	642.00	4	29,440	0.01%
2024/01/29	0	0.00	5.2	646.98	648.00	-5.2	29,324	-0.02%
2024/01/26	1	643.99	7.3	644.24	644.00	-6.3	29,119	-0.02%
2024/01/25	1	640.00	17	638.94	642.00	-16	28,924	-0.06%
2024/01/24	3.1	626.67	5.2	629.16	627.00	-2.1	28,285	-0.01%
2024/01/23	1	626.00	6.4	626.69	628.00	-5.4	28,269	-0.02%
2024/01/22	3.3	628.17	11.6	626.76	626.00	-8.3	27,943	-0.03%
2024/01/19	14.4	621.16	71.2	621.30	626.00	-56.8	27,121	-0.21%
2024/01/18	0.1	586.00	14.4	587.57	588.00	-14.3	24,908	-0.06%
2024/01/17	1.1	581.00	0.1	580.00	581.00	1	24,732	0.00%
2024/01/16	2	580.00	2.1	581.01	580.00	-0.1	24,272	0.00%
2024/01/15	0	588.00	7.2	588.82	586.00	-7.2	24,197	-0.03%
2024/01/11	0	585.00	5	586.74	586.00	-5	24,717	-0.02%
2024/01/10	0	0.00	6.1	584.98	584.00	-6.1	24,757	-0.02%
2024/01/09	0	0.00	20.5	585.19	586.00	-20.5	24,846	-0.08%
2024/01/08	0	583.00	3.2	582.37	583.00	-3.1	24,802	-0.01%
2024/01/05	4.2	575.52	0	0.00	576.00	4.2	25,025	0.02%
2024/01/04	4	577.51	0.3	580.00	580.00	3.8	25,291	0.01%
2024/01/03	15.6	579.59	2.6	578.67	578.00	12.9	25,813	0.05%
2024/01/02	0.1	590.00	4.2	592.20	593.00	-4.1	25,450	-0.02%
2023/12/29	0.2	591.07	4.2	591.52	593.00	-4.1	25,432	-0.02%
2023/12/28	1.1	590.95	2.9	591.84	593.00	-1.8	25,597	-0.01%
2023/12/27	0	588.00	32.3	590.06	592.00	-32.3	25,414	-0.13%
2023/12/26	0	583.00	7.5	585.27	586.00	-7.5	25,282	-0.03%
2023/12/25	0.1	581.00	0	0.00	581.00	0.1	25,343	0.00%
2023/12/22	3	581.00	7.2	580.99	582.00	-4.2	25,464	-0.02%
2023/12/21	3.2	576.04	0	0.00	577.00	3.2	25,591	0.01%
2023/12/20	0	0.00	1.5	584.59	585.00	-1.5	25,461	-0.01%
2023/12/19	1	581.00	5	586.20	585.00	-4	25,310	-0.02%
2023/12/18	4	579.00	3.2	582.46	585.00	0.9	25,370	0.00%
2023/12/15	3	583.00	7.4	585.22	585.00	-4.4	25,345	-0.02%
2023/12/14	0	580.00	16.5	580.91	582.00	-16.4	24,755	-0.07%
2023/12/13	0.4	577.03	0	0.00	577.00	0.4	24,710	0.00%
2023/12/12	2	579.50	4.2	579.23	578.00	-2.2	25,035	-0.01%
2023/12/11	3.1	572.68	2	574.00	574.00	1.1	24,831	0.00%
2023/12/08	3.1	573.26	1.1	574.18	570.00	2	24,645	0.01%
2023/12/07	3.9	567.12	5.1	572.96	566.00	-1.2	24,353	0.00%
2023/12/06	1	568.06	1	569.00	570.00	0	24,250	0.00%
2023/12/05	1.4	567.54	2.1	569.00	570.00	-0.7	24,146	0.00%
2023/12/04	7.3	575.22	0	575.00	574.00	7.2	24,120	0.03%
2023/12/01	0	0.00	4.2	576.25	579.00	-4.2	23,907	-0.02%
2023/11/30	2.1	572.99	0	0.00	577.00	2.1	23,643	0.01%
2023/11/29	1.2	572.09	3	574.01	574.00	-1.8	23,015	-0.01%
2023/11/28	4.1	572.80	1.6	575.00	575.00	2.5	22,828	0.01%
2023/11/27	7.5	570.64	4	574.25	568.00	3.5	23,063	0.02%
2023/11/24	7.1	574.31	0.2	576.00	575.00	6.9	23,006	0.03%
2023/11/23	5.5	575.45	10.3	576.78	578.00	-4.8	23,014	-0.02%
2023/11/22	7.3	575.16	1.3	575.14	577.00	6	22,923	0.03%
2023/11/21	3	583.67	14	583.60	585.00	-11	22,959	-0.05%
2023/11/20	3.1	576.38	0	0.00	577.00	3.1	22,748	0.01%
2023/11/17	1	580.00	2	581.50	580.00	-1	22,725	0.00%
2023/11/16	3.2	579.06	22.8	582.06	583.00	-19.6	22,602	-0.09%
2023/11/15	1.3	578.92	23.6	580.34	581.00	-22.3	22,408	-0.10%
2023/11/14	0.1	571.00	17.5	573.17	572.00	-17.4	21,864	-0.08%
2023/11/13	4.7	575.64	43.3	571.99	571.00	-38.6	21,885	-0.18%
2023/11/10	0.6	558.64	7	556.14	557.00	-6.5	21,625	-0.03%
2023/11/09	0	555.00	6.2	555.65	557.00	-6.2	21,644	-0.03%
2023/11/08	0	0.00	4.3	555.24	556.00	-4.3	21,773	-0.02%
2023/11/07	5	553.20	6	554.00	555.00	-1	21,811	0.00%
2023/11/06	0.1	550.00	17.5	554.81	550.00	-17.4	21,863	-0.08%
2023/11/03	2	547.00	2.2	547.51	549.00	-0.2	21,616	0.00%
2023/11/02	0.1	541.91	21.6	545.82	547.00	-21.5	21,676	-0.10%
2023/11/01	1.2	528.36	1	531.00	528.00	0.2	21,426	0.00%
2023/10/31	2.2	528.65	0	530.00	529.00	2.2	21,637	0.01%
2023/10/30	3.1	529.45	0	0.00	532.00	3.1	21,635	0.01%
2023/10/27	4.1	533.27	1.1	534.00	533.00	3	21,549	0.01%
2023/10/26	35.4	532.22	0	0.00	531.00	35.4	21,691	0.16%
2023/10/25	1.1	546.00	1	550.98	544.00	0.1	21,530	0.00%
2023/10/24	2.2	542.68	0	0.00	544.00	2.2	21,458	0.01%
2023/10/23	8	545.88	2	543.50	544.00	6	21,430	0.03%
2023/10/20	1	549.04	55.2	552.92	556.00	-54.2	21,377	-0.25%
2023/10/19	1.1	547.60	10.5	546.65	546.00	-9.4	21,032	-0.04%
2023/10/18	4.1	541.27	5	545.80	540.00	-0.9	21,428	0.00%
2023/10/17	2	551.97	6.4	550.37	551.00	-4.4	21,240	-0.02%
2023/10/16	4	543.76	2	544.00	545.00	2	21,309	0.01%
2023/10/13	0.3	548.67	6.3	551.30	553.00	-6	21,326	-0.03%
2023/10/12	1	549.00	13.1	548.30	550.00	-12.1	21,037	-0.06%
2023/10/11	0	0.00	14.8	542.62	544.00	-14.8	20,854	-0.07%
2023/10/06	5.1	531.99	8.2	531.99	532.00	-3.1	20,500	-0.02%
2023/10/05	7	527.43	1.1	527.98	528.00	5.9	20,505	0.03%
2023/10/04	8.8	520.30	1	521.00	520.00	7.8	20,386	0.04%
2023/10/03	1.1	530.18	0	0.00	529.00	1.1	20,221	0.01%
2023/10/02	1.1	531.11	40.2	531.23	533.00	-39.1	20,293	-0.19%
2023/09/28	10	522.60	7	522.14	523.00	3	20,345	0.01%
2023/09/27	35.4	521.92	2	521.50	522.00	33.4	20,265	0.16%
2023/09/26	5.4	520.07	1	520.00	519.00	4.4	20,271	0.02%
2023/09/25	6.1	525.37	38	527.74	525.00	-31.9	20,079	-0.16%
2023/09/22	49.6	523.01	1	523.00	522.00	48.6	20,171	0.24%
2023/09/21	15.9	528.37	1	527.09	527.00	14.8	19,970	0.07%
2023/09/20	9.7	536.26	0	0.00	535.00	9.7	19,742	0.05%
2023/09/19	21.6	539.13	2.1	538.24	538.00	19.5	19,690	0.10%
2023/09/18	14.9	544.25	1	542.00	540.00	13.9	19,827	0.07%
2023/09/15	2	549.50	2	553.00	558.00	0	19,578	0.00%
2023/09/14	1.1	546.91	40.1	548.30	550.00	-39	19,139	-0.20%
2023/09/13	4.1	544.02	0	546.00	541.00	4.1	19,092	0.02%
2023/09/12	30.7	538.03	1.1	543.00	544.00	29.7	19,458	0.15%
2023/09/11	10.5	536.85	1	538.00	536.00	9.5	19,647	0.05%
2023/09/08	1.3	537.47	2	539.01	539.00	-0.7	19,796	0.00%
2023/09/07	3.2	543.78	0	0.00	542.00	3.2	20,476	0.02%
2023/09/06	1.2	552.28	0	0.00	550.00	1.2	20,571	0.01%
2023/09/05	1.3	550.23	1	552.00	552.00	0.3	20,653	0.00%
2023/09/04	0	0.00	1.1	554.99	557.00	-1.1	20,834	-0.01%
2023/09/01	0	549.61	0	0.00	548.00	0	21,135	0.00%
2023/08/31	2.3	549.72	0	0.00	549.00	2.3	21,244	0.01%
2023/08/30	1.2	556.78	0.3	558.89	555.00	0.9	20,850	0.00%
2023/08/29	0	548.63	0	0.00	552.00	0	21,101	0.00%
2023/08/28	0	551.00	3	551.00	549.00	-3	21,334	-0.01%
2023/08/25	13.3	549.15	1	549.06	546.00	12.3	22,536	0.05%
2023/08/24	1.1	559.04	9.4	562.24	564.00	-8.3	22,803	-0.04%
2023/08/23	0.1	546.57	1.2	547.55	552.00	-1.1	23,325	0.00%
2023/08/22	0	540.43	2	539.00	541.00	-2	24,576	-0.01%
2023/08/21	5.3	535.51	13	535.00	537.00	-7.7	25,396	-0.03%
2023/08/18	4.2	540.29	0.5	545.00	539.00	3.7	25,437	0.01%
2023/08/17	9.1	541.01	9	539.22	544.00	0.1	25,471	0.00%
2023/08/16	10.5	538.83	1	538.00	542.00	9.5	25,376	0.04%
2023/08/15	11.1	543.81	12	541.08	542.00	-0.9	25,440	0.00%
2023/08/14	8.7	538.68	2	538.00	541.00	6.7	25,923	0.03%
2023/08/11	4.2	549.13	3	547.34	546.00	1.2	26,265	0.00%
2023/08/10	0.3	552.12	3	551.67	551.00	-2.8	26,324	-0.01%
2023/08/09	2	553.03	0	0.00	554.00	2	26,248	0.01%
2023/08/08	2.3	554.37	0	0.00	552.00	2.3	26,315	0.01%
2023/08/07	4.1	559.24	0.3	559.97	558.00	3.9	26,222	0.01%
2023/08/04	34.4	554.89	1	555.00	554.00	33.4	26,296	0.13%
2023/08/02	9.5	559.27	1	565.97	561.00	8.5	26,129	0.03%
2023/08/01	1.2	565.33	1.4	566.01	567.00	-0.2	25,890	0.00%
2023/07/31	9.3	561.89	1	562.03	565.00	8.2	25,744	0.03%
2023/07/28	9	567.23	4.1	570.78	567.00	4.9	25,560	0.02%
2023/07/27	1	567.01	40	569.00	569.00	-39	25,440	-0.15%
2023/07/26	16.2	567.43	1.2	568.67	566.00	15	25,492	0.06%
2023/07/25	2	564.01	6.2	567.82	569.00	-4.2	25,684	-0.02%
2023/07/24	31.3	560.89	5	559.20	558.00	26.3	25,850	0.10%
2023/07/21	41.8	559.89	23	561.00	560.00	18.8	25,950	0.07%
2023/07/20	6.7	579.45	0	0.00	579.00	6.7	25,786	0.03%
2023/07/19	2.9	581.56	1	586.00	581.00	1.9	25,816	0.01%
2023/07/18	16.8	581.75	2.6	582.25	581.00	14.2	25,858	0.06%
2023/07/17	6.3	588.61	6.1	588.33	591.00	0.2	25,796	0.00%
2023/07/14	0.1	588.00	8.5	590.05	591.00	-8.4	25,918	-0.03%
2023/07/13	0.2	585.00	11.5	588.06	585.00	-11.3	25,786	-0.04%
2023/07/12	0	575.17	3	574.67	578.00	-3	25,606	-0.01%
2023/07/11	0.2	572.09	13.1	574.92	577.00	-12.8	25,648	-0.05%
2023/07/10	1.2	567.15	0.2	570.00	565.00	1	25,775	0.00%
2023/07/07	2.3	566.09	2.1	568.37	565.00	0.1	25,865	0.00%
2023/07/06	16.5	570.08	0	0.00	565.00	16.5	25,930	0.06%
2023/07/05	13.6	582.00	6	587.83	582.00	7.6	25,578	0.03%
2023/07/04	0.8	581.87	2.6	583.68	585.00	-1.9	25,472	-0.01%
2023/07/03	1.1	577.00	31	578.03	579.00	-30	25,609	-0.12%
2023/06/30	4.2	568.59	1	570.00	576.00	3.2	25,755	0.01%
2023/06/29	4.2	573.83	3.1	578.98	573.00	1.1	25,697	0.00%
2023/06/28	1.4	573.14	0.1	575.10	574.00	1.3	25,703	0.01%
2023/06/27	33	570.00	6.2	572.52	572.00	26.8	25,687	0.10%
2023/06/26	2.2	575.46	3.1	574.05	574.00	-0.8	25,597	0.00%
2023/06/21	0.1	579.43	2.1	584.82	581.00	-2	25,510	-0.01%
2023/06/20	1.4	581.77	0.3	581.48	583.00	1.1	25,594	0.00%
2023/06/19	6.2	583.98	1	583.00	583.00	5.2	26,029	0.02%
2023/06/16	8.4	584.17	1.2	585.47	589.00	7.2	26,095	0.03%
2023/06/15	3	589.32	6.4	589.83	591.00	-3.4	25,657	-0.01%
2023/06/14	10.6	588.07	3.1	589.34	590.00	7.6	25,753	0.03%
2023/06/13	4.3	590.07	37.2	590.71	593.00	-33	25,726	-0.13%
2023/06/12	5.1	572.02	16.3	573.42	574.00	-11.2	25,178	-0.04%
2023/06/09	2	565.00	2.1	563.58	565.00	-0.1	25,079	0.00%
2023/06/08	10.3	560.57	0.1	564.00	559.00	10.2	25,120	0.04%
2023/06/07	5.1	565.00	16	564.81	568.00	-11	25,136	-0.04%
2023/06/06	2	556.00	3.3	559.88	560.00	-1.3	25,036	-0.01%
2023/06/05	4.2	556.26	2	558.00	555.00	2.2	25,107	0.01%
2023/06/02	5.2	557.83	12.3	561.29	562.00	-7.1	25,241	-0.03%
2023/06/01	15.1	551.40	6.2	550.55	551.00	8.9	25,103	0.04%
2023/05/31	10.6	557.43	3.1	558.29	558.00	7.5	25,083	0.03%
2023/05/30	8	565.00	15.6	566.48	566.00	-7.6	24,007	-0.03%
2023/05/29	10.1	570.14	12.9	569.87	568.00	-2.8	23,997	-0.01%
2023/05/26	10.4	564.76	112.6	565.54	566.00	-102.2	23,782	-0.43%	大賣/鉅額交易
2023/05/25	10	540.20	84.5	540.21	543.00	-74.5	22,609	-0.33%
2023/05/24	7.2	525.28	9.1	526.77	525.00	-1.9	21,955	-0.01%
2023/05/23	4.2	527.70	5.1	527.99	530.00	-0.9	21,862	0.00%
2023/05/22	2	531.00	4.5	530.22	531.00	-2.5	21,870	-0.01%
2023/05/19	3.1	531.00	18.7	531.64	532.00	-15.6	22,050	-0.07%
2023/05/18	10.1	529.49	45.7	530.65	530.00	-35.7	22,015	-0.16%
2023/05/17	6	513.33	22.3	513.80	519.00	-16.3	22,326	-0.07%
2023/05/16	0.1	502.50	29.2	504.86	505.00	-29.2	22,000	-0.13%
2023/05/15	1.1	496.53	0	0.00	495.50	1.1	22,027	0.00%
2023/05/12	16.4	500.28	4	500.00	496.00	12.4	22,278	0.06%
2023/05/11	16.4	500.28	4	500.00	499.00	12.4	22,285	0.06%
2023/05/10	7.1	501.25	1	503.00	503.00	6.1	22,646	0.03%
2023/05/09	5	506.00	12.4	507.57	510.00	-7.4	22,723	-0.03%
2023/05/08	16	505.31	7.1	507.95	504.00	8.9	22,966	0.04%
2023/05/05	1.1	499.55	0.1	501.00	500.00	1	23,305	0.00%
2023/05/04	1.2	496.70	4	498.63	498.00	-2.9	23,897	-0.01%
2023/05/03	3.1	496.69	2	497.50	496.00	1.1	24,239	0.00%
2023/05/02	3.1	500.00	0	0.00	501.00	3.1	25,256	0.01%
2023/04/28	7.1	500.89	6.2	499.60	502.00	1	27,073	0.00%
2023/04/27	1.4	490.91	15	493.67	493.50	-13.6	27,121	-0.05%
2023/04/26	8.7	493.02	10	494.40	491.50	-1.3	27,201	0.00%
2023/04/25	14.4	499.96	11	499.82	498.00	3.4	27,974	0.01%
2023/04/24	8.4	506.19	3	506.68	507.00	5.4	27,708	0.02%
2023/04/21	6.3	516.07	7	519.14	511.00	-0.7	27,776	0.00%
2023/04/20	4.1	512.96	8.5	513.95	513.00	-4.4	27,903	-0.02%
2023/04/19	8.8	510.59	1.1	511.79	510.00	7.7	28,393	0.03%
2023/04/18	2.2	516.61	0	0.00	515.00	2.2	28,390	0.01%
2023/04/17	0.4	515.73	2	517.97	520.00	-1.7	28,529	-0.01%
2023/04/14	6.1	514.74	6	517.00	516.00	0.1	28,605	0.00%
2023/04/13	22.8	512.50	1.1	516.57	510.00	21.6	28,552	0.08%
2023/04/12	30.8	518.15	3	520.00	520.00	27.8	28,488	0.10%
2023/04/11	4.4	523.92	3.1	525.00	524.00	1.3	28,475	0.00%
2023/04/10	0.6	530.00	0	530.00	529.00	0.6	28,640	0.00%
2023/04/07	2	530.00	1	531.00	531.00	1	28,687	0.00%
2023/04/06	2	526.54	2	528.50	530.00	0	28,691	0.00%
2023/03/31	23	535.78	2.2	536.82	533.00	20.8	28,682	0.07%
2023/03/30	0	0.00	6.3	535.61	535.00	-6.3	28,524	-0.02%
2023/03/29	5.1	527.06	8.9	528.71	530.00	-3.8	28,807	-0.01%
2023/03/28	4.2	525.71	3	525.00	525.00	1.2	29,037	0.00%
2023/03/27	6.3	532.22	1	534.92	531.00	5.3	29,101	0.02%
2023/03/24	6.1	537.31	34.4	538.16	539.00	-28.3	29,626	-0.10%
2023/03/23	6	537.33	15.8	534.58	538.00	-9.8	29,664	-0.03%
2023/03/22	0	0.00	57.6	529.19	533.00	-57.6	29,729	-0.19%
2023/03/21	1.1	514.08	0	514.50	517.00	1.1	29,578	0.00%
2023/03/20	5	513.00	2	512.00	512.00	3	29,623	0.01%
2023/03/17	0	514.50	9.6	516.35	518.00	-9.6	29,857	-0.03%
2023/03/16	7.7	505.69	5.1	506.23	505.00	2.6	29,759	0.01%
2023/03/15	3.5	513.08	1	514.99	511.00	2.4	30,002	0.01%
2023/03/14	24	511.00	0.1	512.00	510.00	23.9	30,291	0.08%
2023/03/13	2.1	510.94	12.1	512.44	516.00	-9.9	30,423	-0.03%
2023/03/10	17.7	513.07	5.8	514.21	513.00	11.9	30,537	0.04%
2023/03/09	5.3	522.26	6	524.34	522.00	-0.8	30,832	0.00%
2023/03/08	4.1	519.03	0	0.00	521.00	4.1	31,424	0.01%
2023/03/07	3	520.03	5.1	524.20	524.00	-2.1	31,652	-0.01%
2023/03/06	6.1	520.82	4.1	521.47	521.00	2	31,886	0.01%
2023/03/03	7.5	517.17	0.2	517.00	516.00	7.3	32,186	0.02%
2023/03/02	6.2	517.74	5.1	518.80	519.00	1.1	32,254	0.00%
2023/03/01	3	513.63	54	520.52	522.00	-51	32,536	-0.16%
2023/02/24	12.2	515.92	7.1	521.55	511.00	5.1	32,498	0.02%
2023/02/23	0.1	513.95	5.1	511.56	518.00	-5	32,298	-0.02%
2023/02/22	31.4	506.44	4	506.00	507.00	27.4	32,473	0.08%
2023/02/21	5.3	515.03	3.1	514.68	516.00	2.2	32,815	0.01%
2023/02/20	2.2	515.10	3	519.00	517.00	-0.8	34,018	0.00%
2023/02/17	18.1	518.11	2	524.00	518.00	16.1	35,571	0.05%
2023/02/16	2.4	527.83	6.2	528.80	528.00	-3.8	36,136	-0.01%
2023/02/15	57.1	525.35	16.4	527.13	525.00	40.7	36,969	0.11%
2023/02/14	2	544.50	4.5	544.55	545.00	-2.5	36,474	-0.01%
2023/02/13	8.8	539.71	2.2	540.80	541.00	6.6	36,980	0.02%
2023/02/10	6	542.67	14.1	543.65	545.00	-8.1	37,131	-0.02%
2023/02/09	6.6	538.38	29.9	538.92	540.00	-23.4	37,247	-0.06%
2023/02/08	0.1	535.00	34.1	538.35	540.00	-34	37,407	-0.09%
2023/02/07	31.2	525.90	0	0.00	523.00	31.2	37,484	0.08%
2023/02/06	14.5	529.96	2.1	529.88	526.00	12.4	37,468	0.03%
2023/02/03	0.3	539.06	5.4	538.85	542.00	-5.1	37,646	-0.01%
2023/02/02	5.1	539.96	24.5	539.32	540.00	-19.4	37,759	-0.05%
2023/02/01	5	525.20	11.6	530.07	530.00	-6.6	37,711	-0.02%
2023/01/31	31.6	527.56	4.5	534.79	522.00	27.1	37,910	0.07%
2023/01/30	7.7	537.83	126.6	539.01	543.00	-118.9	37,683	-0.32%	大賣/鉅額交易
2023/01/17	1.6	500.74	9.1	501.58	503.00	-7.4	36,883	-0.02%
2023/01/16	5.1	504.96	28.9	504.96	505.00	-23.8	37,198	-0.06%
2023/01/13	6.5	502.30	79	502.18	500.00	-72.5	37,224	-0.19%
2023/01/12	2.2	486.89	4.1	486.36	486.50	-2	36,813	-0.01%
2023/01/11	5.1	484.67	3.3	483.65	484.50	1.8	37,236	0.00%
2023/01/10	1	485.00	13.9	484.93	486.00	-12.9	37,553	-0.03%
2023/01/09	1.1	477.55	34.6	474.94	481.00	-33.5	37,698	-0.09%
2023/01/06	9	457.89	2.2	458.52	458.50	6.8	37,829	0.02%
2023/01/05	8	457.69	5.6	457.71	458.50	2.4	38,114	0.01%
2023/01/04	7	451.78	7.1	453.49	449.50	-0.1	38,613	0.00%
2023/01/03	6.1	444.51	4	450.62	453.00	2.1	39,888	0.01%
2022/12/30	6.3	453.90	9.1	449.64	448.50	-2.8	40,170	-0.01%
2022/12/29	15.5	445.59	11	444.77	446.00	4.5	40,314	0.01%
2022/12/28	13.2	449.57	20	449.88	451.00	-6.8	40,705	-0.02%
2022/12/27	4.3	458.61	3	460.00	457.00	1.3	40,835	0.00%
2022/12/26	8.4	454.22	6	456.08	456.50	2.4	41,264	0.01%
2022/12/23	8.9	456.39	3	455.50	455.00	5.9	41,920	0.01%
2022/12/22	7.2	466.67	9.1	467.93	468.00	-1.9	42,189	0.00%
2022/12/21	13.5	459.58	7	459.93	459.00	6.4	42,527	0.02%
2022/12/20	19.1	461.84	10.3	459.94	457.50	8.8	42,340	0.02%
2022/12/19	11.4	466.66	4	467.00	466.50	7.4	42,359	0.02%
2022/12/16	24.9	467.27	6.7	469.44	471.00	18.1	42,503	0.04%
2022/12/15	5.3	476.55	8.1	479.15	480.50	-2.9	42,205	-0.01%
2022/12/14	1	473.50	13.6	479.09	480.50	-12.6	42,204	-0.03%
2022/12/13	11.5	473.57	2	473.00	471.50	9.5	42,024	0.02%
2022/12/12	9.5	475.65	0.1	475.38	475.00	9.4	41,755	0.02%
2022/12/09	5.1	479.20	6.2	481.22	481.50	-1.1	42,057	0.00%
2022/12/08	23.8	471.34	13.6	471.79	471.50	10.2	42,010	0.02%
2022/12/07	17.8	477.66	12.1	479.78	475.00	5.7	41,933	0.01%
2022/12/06	9.7	483.46	5	478.04	478.00	4.7	41,599	0.01%
2022/12/05	1.3	494.56	2	495.51	489.00	-0.7	41,283	0.00%
2022/12/02	11.4	492.69	1	493.00	492.50	10.3	41,276	0.03%
2022/12/01	8.5	503.23	21	503.90	498.50	-12.5	41,382	-0.03%
2022/11/30	9.3	487.39	5	488.70	490.00	4.3	40,964	0.01%
2022/11/29	6.6	483.25	11.6	478.36	487.00	-5	40,277	-0.01%
2022/11/28	26.4	485.53	18	484.81	480.50	8.4	40,140	0.02%
2022/11/25	3	496.50	28.4	497.26	498.00	-25.4	40,144	-0.06%
2022/11/24	5.1	494.49	11.1	493.71	496.00	-6.1	40,134	-0.02%
2022/11/23	15.7	492.95	15.9	492.02	492.00	-0.2	40,081	0.00%
2022/11/22	7.1	483.43	22.5	486.40	491.00	-15.4	39,966	-0.04%
2022/11/21	7.2	484.84	1.3	482.88	482.00	5.9	39,560	0.01%
2022/11/18	21.3	490.72	38.7	490.43	487.00	-17.4	39,221	-0.04%
2022/11/17	14	481.44	18.5	481.15	485.00	-4.5	38,864	-0.01%
2022/11/16	41.9	486.60	66.8	487.77	487.00	-24.9	38,432	-0.06%
2022/11/15	65.7	478.93	67	477.15	480.00	-1.3	37,352	0.00%
2022/11/14	10.3	447.02	7.3	446.48	445.00	3	35,699	0.01%
2022/11/11	3.3	438.84	34.9	439.21	441.50	-31.6	34,964	-0.09%
2022/11/10	16.5	408.76	3.6	407.32	407.50	12.8	34,084	0.04%
2022/11/09	9.1	408.53	47.9	410.59	417.00	-38.8	33,896	-0.11%
2022/11/08	8	397.75	27.1	397.19	399.00	-19.1	33,380	-0.06%
2022/11/07	3.3	389.04	17.2	389.96	390.00	-13.9	33,175	-0.04%
2022/11/04	7.4	381.69	4.1	381.52	382.00	3.3	32,981	0.01%
2022/11/03	17.7	384.96	3	385.67	384.00	14.7	32,855	0.04%
2022/11/02	4	392.26	4.2	391.98	395.00	-0.2	32,546	0.00%
2022/11/01	13.1	389.35	10.7	389.91	391.50	2.3	32,493	0.01%
2022/10/31	8.1	384.80	18.1	388.16	390.00	-10	32,349	-0.03%
2022/10/28	12.5	378.03	3	378.00	379.50	9.5	32,143	0.03%
2022/10/27	15.2	386.56	10.7	385.89	385.50	4.4	31,934	0.01%
2022/10/26	11.2	373.61	29.4	375.00	376.00	-18.2	31,837	-0.06%
2022/10/25	45.1	375.71	27.5	377.75	371.00	17.6	31,259	0.06%
2022/10/24	17	388.51	4	391.34	387.00	13	30,471	0.04%
2022/10/21	17.9	392.90	3	393.83	389.50	14.9	30,258	0.05%
2022/10/20	16.9	388.99	6	389.34	397.50	10.9	29,946	0.04%
2022/10/19	33.6	399.40	20	398.23	395.50	13.6	29,365	0.05%
2022/10/18	8.5	401.65	10.1	405.00	407.00	-1.6	28,847	-0.01%
2022/10/17	20.2	398.30	5	397.90	397.00	15.2	28,600	0.05%
2022/10/14	13.4	413.09	37.6	413.59	412.00	-24.2	28,282	-0.09%
2022/10/13	9.4	398.96	10.9	400.55	395.00	-1.5	27,964	-0.01%
2022/10/12	51.9	398.29	14	397.29	397.50	37.9	27,663	0.14%
2022/10/11	85	406.09	42	405.23	401.50	43	27,423	0.16%
2022/10/07	21.9	440.00	6.2	439.29	438.00	15.7	26,691	0.06%
2022/10/06	1	449.00	9.5	449.50	451.00	-8.5	26,693	-0.03%
2022/10/05	20.1	448.23	21.6	447.06	445.00	-1.5	26,921	-0.01%
2022/10/04	6	428.97	5.1	429.80	429.00	0.9	26,530	0.00%
2022/10/03	10.1	418.30	11	419.37	417.00	-1	26,223	0.00%
2022/09/30	22.4	424.77	3.1	425.65	422.00	19.3	26,254	0.07%
2022/09/29	19.4	438.62	19.1	434.69	435.00	0.4	26,253	0.00%
2022/09/28	19.7	441.41	33	440.42	438.00	-13.3	26,244	-0.05%
2022/09/27	11.5	448.58	26.8	447.70	448.00	-15.3	26,506	-0.06%
2022/09/26	7.3	445.76	6	448.25	446.50	1.3	26,962	0.00%
2022/09/23	14.6	457.86	3	457.34	455.00	11.6	27,451	0.04%
2022/09/22	16.3	461.04	10	460.80	464.50	6.3	27,727	0.02%
2022/09/21	5.6	472.00	4	473.13	471.00	1.6	27,741	0.01%
2022/09/20	0.1	472.49	3	476.99	476.50	-2.9	27,593	-0.01%
2022/09/19	4.6	469.15	2	467.77	467.00	2.6	27,894	0.01%
2022/09/16	10.8	470.59	11.2	469.78	472.00	-0.4	28,073	0.00%
2022/09/15	11.3	477.35	5.1	478.70	476.50	6.3	28,147	0.02%
2022/09/14	18.9	479.58	3.2	481.31	480.00	15.7	28,278	0.06%
2022/09/13	0.1	492.32	5.3	492.70	493.00	-5.2	28,455	-0.02%
2022/09/12	6.3	487.77	18	488.81	486.50	-11.7	28,749	-0.04%
2022/09/08	13.5	474.02	1	472.02	475.00	12.5	29,113	0.04%
2022/09/07	23.8	475.29	11.1	475.26	472.50	12.7	29,096	0.04%
2022/09/06	2.4	489.03	2.3	488.57	489.00	0.1	29,112	0.00%
2022/09/05	2.4	486.58	7.1	486.27	486.00	-4.7	29,439	-0.02%
2022/09/02	12.3	485.69	4	487.00	485.00	8.3	29,720	0.03%
2022/09/01	26.1	492.86	2	490.50	490.50	24.1	29,578	0.08%
2022/08/31	5.2	495.71	7.4	502.99	505.00	-2.2	29,198	-0.01%
2022/08/30	8.7	496.88	4.1	497.77	496.00	4.6	28,856	0.02%
2022/08/29	11.7	497.02	1.5	499.25	498.50	10.2	28,778	0.04%
2022/08/26	2.2	513.52	7.4	513.73	512.00	-5.2	28,629	-0.02%
2022/08/25	3	508.67	0	510.00	508.00	3	28,769	0.01%
2022/08/24	4.1	505.24	1	506.00	503.00	3.1	29,098	0.01%
2022/08/23	26.3	504.69	1.1	503.19	504.00	25.2	30,061	0.08%
2022/08/22	26.9	511.98	2.2	512.00	510.00	24.7	30,315	0.08%
2022/08/19	0.2	519.95	0.5	519.09	519.00	-0.3	30,432	0.00%
2022/08/18	10.2	519.63	7	520.71	520.00	3.2	30,670	0.01%
2022/08/17	2	526.93	2.1	525.90	527.00	0	30,742	0.00%
2022/08/16	1	525.00	12.2	524.49	525.00	-11.2	30,586	-0.04%
2022/08/15	5	522.80	23.5	521.85	523.00	-18.5	30,524	-0.06%
2022/08/12	2.5	515.99	6.7	516.24	517.00	-4.2	30,547	-0.01%
2022/08/11	2	511.01	10.3	512.87	514.00	-8.3	30,704	-0.03%
2022/08/10	14.7	500.63	3.1	500.42	500.00	11.6	30,818	0.04%
2022/08/09	10.1	506.32	8.1	510.14	510.00	2	30,879	0.01%
2022/08/08	9	511.78	3.2	513.93	512.00	5.8	30,879	0.02%
2022/08/05	13.1	514.15	22.2	510.78	516.00	-9.1	31,041	-0.03%
2022/08/04	4	501.24	10	499.78	500.00	-6	31,033	-0.02%
2022/08/03	2	494.25	15.1	494.92	501.00	-13.1	31,051	-0.04%
2022/08/02	19.6	491.44	11	491.00	492.00	8.6	31,285	0.03%
2022/08/01	13	502.92	1.1	502.27	504.00	11.9	31,013	0.04%
2022/07/29	0.1	507.91	8.7	508.81	509.00	-8.6	31,151	-0.03%
2022/07/28	2	506.00	7.1	505.41	501.00	-5.1	31,006	-0.02%
2022/07/27	5	494.00	21.4	498.06	502.00	-16.4	30,718	-0.05%
2022/07/26	4	493.39	14	492.64	495.00	-10	30,869	-0.03%
2022/07/25	1	500.00	4.1	500.69	499.50	-3.1	31,179	-0.01%
2022/07/22	20.6	502.00	18	502.77	503.00	2.6	31,681	0.01%
2022/07/21	1	495.00	18.2	497.89	501.00	-17.2	32,190	-0.05%
2022/07/20	5.3	495.58	12.1	499.48	495.00	-6.8	32,415	-0.02%
2022/07/19	9.6	488.89	3.2	490.51	491.00	6.4	32,545	0.02%
2022/07/18	24.2	494.95	35.3	491.55	495.50	-11.1	32,701	-0.03%
2022/07/15	44.3	489.59	24.2	485.24	492.50	20.1	32,356	0.06%
2022/07/14	10.3	468.42	9.6	472.71	475.00	0.7	31,952	0.00%
2022/07/13	24.6	469.29	36.9	469.93	470.50	-12.4	31,697	-0.04%
2022/07/12	5.3	453.85	0.1	452.55	449.50	5.2	31,226	0.02%
2022/07/11	32.2	464.58	15.1	465.90	462.00	17.1	31,311	0.05%
2022/07/08	15.3	468.68	40.8	463.88	467.00	-25.6	31,263	-0.08%
2022/07/07	30.2	442.77	43	451.14	457.50	-12.8	31,229	-0.04%
2022/07/06	1.2	439.26	4.1	439.29	435.50	-2.9	30,937	-0.01%
2022/07/05	19.2	440.18	13.1	439.17	446.00	6.1	30,873	0.02%
2022/07/04	31.9	445.40	32.3	445.22	440.00	-0.4	30,506	0.00%
2022/07/01	21.2	458.83	21	460.73	453.50	0.1	30,347	0.00%
2022/06/30	22.6	480.50	8.1	477.33	476.00	14.5	29,946	0.05%
2022/06/29	4.3	494.35	2	494.25	491.00	2.3	29,671	0.01%
2022/06/28	5.1	497.53	0	497.50	497.50	5.1	29,540	0.02%
2022/06/27	3.1	502.62	25.2	503.49	498.50	-22.1	29,972	-0.07%
2022/06/24	1.7	487.91	1.1	489.35	486.50	0.6	29,589	0.00%
2022/06/23	14.4	487.62	5.2	486.65	485.50	9.2	29,563	0.03%
2022/06/22	10.6	497.71	9	495.67	494.50	1.6	29,273	0.01%
2022/06/21	31.4	504.89	4	503.75	505.00	27.4	29,091	0.09%
2022/06/20	35.2	498.78	9	498.40	498.00	26.1	28,969	0.09%
2022/06/17	28.2	501.27	0	0.00	501.00	28.2	28,737	0.10%
2022/06/16	7.4	511.68	13.4	512.12	508.00	-6	28,369	-0.02%
2022/06/15	6.7	509.50	0	0.00	509.00	6.7	28,692	0.02%
2022/06/14	33.1	510.85	0	0.00	513.00	33.1	29,113	0.11%
2022/06/13	19.5	517.00	6	516.33	516.00	13.5	29,231	0.05%
2022/06/10	21.6	531.32	2	532.00	530.00	19.6	29,915	0.07%
2022/06/09	3.1	538.69	0.5	539.12	541.00	2.6	30,121	0.01%
2022/06/08	1.1	539.20	8	543.00	544.00	-6.9	30,495	-0.02%
2022/06/07	4.5	535.39	1.8	535.10	535.00	2.7	30,939	0.01%
2022/06/06	0.3	541.94	1.1	543.00	540.00	-0.8	31,482	0.00%
2022/06/02	7.2	540.68	6.4	541.43	540.00	0.8	32,503	0.00%
2022/06/01	3.6	550.59	3	550.39	549.00	0.6	33,586	0.00%
2022/05/31	3	551.24	4.1	549.65	560.00	-1.1	34,031	0.00%
2022/05/30	2.8	539.53	19.6	539.17	547.00	-16.8	33,392	-0.05%
2022/05/27	0.2	526.95	45.2	526.39	530.00	-45	33,493	-0.13%
2022/05/26	25.5	519.19	35	514.86	514.00	-9.5	34,140	-0.03%
2022/05/25	10.5	525.10	13.1	524.86	524.00	-2.6	35,151	-0.01%
2022/05/24	5.3	527.83	1	520.00	520.00	4.3	36,006	0.01%
2022/05/23	3.2	532.90	5.2	529.42	528.00	-2	36,242	-0.01%
2022/05/20	0.1	529.33	8.3	529.97	530.00	-8.2	36,525	-0.02%
2022/05/19	22.1	523.23	1	523.00	522.00	21.1	36,544	0.06%
2022/05/18	14	535.93	6.3	538.48	538.00	7.7	36,409	0.02%
2022/05/17	6.3	530.58	11.3	528.23	530.00	-5	36,201	-0.01%
2022/05/16	1	518.05	8.3	522.58	520.00	-7.2	36,213	-0.02%
2022/05/13	13.5	509.20	13.1	511.69	511.00	0.4	36,226	0.00%
2022/05/12	13.8	512.95	8.1	509.92	505.00	5.7	36,205	0.02%
2022/05/11	3.5	520.76	5.3	520.68	521.00	-1.9	36,111	-0.01%
2022/05/10	17.6	510.01	8	510.63	518.00	9.6	36,236	0.03%
2022/05/09	9.1	520.92	1.6	522.63	520.00	7.5	36,043	0.02%
2022/05/06	13	529.22	3	528.33	528.00	10	36,311	0.03%
2022/05/05	2.2	541.50	15.1	542.13	542.00	-12.9	36,719	-0.04%
2022/05/04	8.1	533.32	0.1	535.00	534.00	8	36,878	0.02%
2022/05/03	7.5	534.51	15.7	538.40	531.00	-8.2	37,474	-0.02%
2022/04/29	15.3	539.33	2.2	544.59	538.00	13.1	37,822	0.03%
2022/04/28	23	528.65	3	530.67	531.00	20	38,037	0.05%
2022/04/27	30.3	529.34	2.4	527.83	526.00	28	38,056	0.07%
2022/04/26	8.8	547.28	2	546.50	546.00	6.8	37,799	0.02%
2022/04/25	25.1	549.11	9.2	547.36	547.00	15.9	37,929	0.04%
2022/04/22	13.8	558.05	2	558.00	558.00	11.8	38,201	0.03%
2022/04/21	5.5	566.52	4.4	568.86	565.00	1	39,298	0.00%
2022/04/20	7.3	565.30	6.1	567.00	570.00	1.2	39,626	0.00%
2022/04/19	4.8	565.91	12.1	565.83	565.00	-7.2	39,813	-0.02%
2022/04/18	7	563.59	5	560.60	561.00	2	40,089	0.00%
2022/04/15	23.7	562.56	13	563.46	562.00	10.7	40,464	0.03%
2022/04/14	5.2	576.96	5.2	573.70	573.00	-0.1	40,632	0.00%
2022/04/13	1.1	571.21	31.6	573.02	573.00	-30.5	41,201	-0.07%
2022/04/12	17.8	556.97	1.2	562.04	557.00	16.6	41,763	0.04%
2022/04/11	29	560.93	23.2	561.04	558.00	5.7	42,575	0.01%
2022/04/08	36	567.15	6	568.50	567.00	30	43,114	0.07%
2022/04/07	23.9	570.11	14	568.43	566.00	9.9	42,975	0.02%
2022/04/06	16.8	578.07	1	576.00	578.00	15.8	42,670	0.04%
2022/04/01	19	585.92	4.1	585.05	589.00	14.9	42,608	0.04%
2022/03/31	5.2	597.99	10.5	596.96	597.00	-5.3	42,383	-0.01%
2022/03/30	0.8	595.47	19.4	598.99	600.00	-18.6	42,190	-0.04%
2022/03/29	2.2	586.07	0.7	587.95	589.00	1.5	41,780	0.00%
2022/03/28	13.9	582.44	7	584.78	584.00	6.9	41,696	0.02%
2022/03/25	11.2	597.50	16.2	596.23	598.00	-5	41,541	-0.01%
2022/03/24	4.3	590.04	0	0.00	591.00	4.3	41,462	0.01%
2022/03/23	5.3	588.37	15.5	588.77	590.00	-10.2	41,530	-0.02%
2022/03/22	9.6	578.77	7	581.57	583.00	2.6	41,462	0.01%
2022/03/21	4.3	586.50	6.2	585.06	586.00	-1.9	41,489	0.00%
2022/03/18	9.4	579.99	53.3	579.25	581.00	-44	41,509	-0.11%
2022/03/17	4.8	580.41	25.1	578.04	582.00	-20.2	41,034	-0.05%
2022/03/16	17.9	557.60	6	557.83	558.00	11.9	40,193	0.03%
2022/03/15	61.8	559.66	12.5	559.28	558.00	49.3	39,654	0.12%
2022/03/14	20	574.49	2.1	574.90	572.00	17.9	38,771	0.05%
2022/03/11	63.3	576.24	37.2	577.95	575.00	26.1	38,519	0.07%
2022/03/10	12.6	586.18	33	585.86	587.00	-20.4	38,267	-0.05%
2022/03/09	57.2	568.94	3.1	570.38	568.00	54.1	37,892	0.14%
2022/03/08	73.7	564.69	20	564.80	563.00	53.7	37,776	0.14%
2022/03/07	73.2	578.12	18.1	577.96	576.00	55.1	36,818	0.15%
2022/03/04	43.1	595.18	81.5	593.66	595.00	-38.3	36,413	-0.11%
2022/03/03	38.3	604.57	6	602.17	602.00	32.3	35,872	0.09%
2022/03/02	15.6	601.48	3	604.00	601.00	12.6	35,752	0.04%
2022/03/01	35.4	602.98	8.5	606.94	604.00	26.9	35,275	0.08%
2022/02/25	54.1	605.17	2	604.50	604.00	52.1	34,503	0.15%
2022/02/24	45.6	611.77	11.1	609.54	604.00	34.5	33,345	0.10%
2022/02/23	11	624.62	2	628.00	625.00	9	32,459	0.03%
2022/02/22	15.7	626.54	1	627.00	627.00	14.7	32,519	0.05%
2022/02/21	17.7	633.29	0	636.00	632.00	17.7	32,286	0.05%
2022/02/18	5.3	638.05	3	637.67	637.00	2.3	32,218	0.01%
2022/02/17	0.2	644.38	4	644.25	645.00	-3.8	32,220	-0.01%
2022/02/16	2.9	643.35	5	645.40	646.00	-2.1	32,177	-0.01%
2022/02/15	8.6	633.71	6	635.50	633.00	2.6	32,021	0.01%
2022/02/14	9.6	636.77	0.4	638.51	637.00	9.1	31,963	0.03%
2022/02/11	5.7	645.75	8.4	646.94	650.00	-2.7	31,766	-0.01%
2022/02/10	5.3	642.34	22.2	643.47	649.00	-17	31,980	-0.05%
2022/02/09	13.1	633.89	5	632.20	633.00	8.1	31,733	0.03%
2022/02/08	25.3	636.68	6	638.17	628.00	19.3	31,787	0.06%
2022/02/07	14.9	637.17	5	635.20	635.00	9.9	31,425	0.03%
2022/01/26	19.3	636.73	15.2	638.30	636.00	4.1	30,649	0.01%
2022/01/25	22.8	640.13	9	639.78	641.00	13.8	30,403	0.05%
2022/01/24	3.1	647.31	12	645.25	653.00	-8.9	29,800	-0.03%
2022/01/21	14.7	642.09	13.1	641.85	641.00	1.5	29,444	0.01%
2022/01/20	21.3	650.37	6.1	652.33	651.00	15.2	28,894	0.05%
2022/01/19	52.8	653.94	6.2	655.74	654.00	46.6	28,369	0.16%
2022/01/18	25.2	669.98	5	663.08	662.00	20.2	28,030	0.07%
2022/01/17	8.3	682.60	15.6	683.11	683.00	-7.3	27,585	-0.03%
2022/01/14	15.1	669.59	52.2	669.23	672.00	-37.1	26,825	-0.14%
2022/01/13	1.3	658.16	5.7	658.36	661.00	-4.5	25,511	-0.02%
2022/01/12	6.1	656.02	36.8	655.82	660.00	-30.8	25,150	-0.12%
2022/01/11	2.1	643.86	41.6	644.04	651.00	-39.5	24,793	-0.16%
2022/01/10	19.1	638.23	9.5	638.74	643.00	9.6	24,559	0.04%
2022/01/07	16.1	637.21	8.6	636.12	634.00	7.6	24,807	0.03%
2022/01/06	41.9	639.99	10.5	640.61	644.00	31.5	24,402	0.13%
2022/01/05	11	653.42	29.7	653.82	650.00	-18.7	23,830	-0.08%
2022/01/04	20.4	650.32	44.4	652.04	656.00	-24	23,113	-0.10%
2022/01/03	11.2	627.51	43.6	627.57	631.00	-32.5	22,096	-0.15%
2021/12/30	0.1	615.00	1.6	615.61	615.00	-1.5	21,411	-0.01%
2021/12/29	1.3	615.16	21.9	617.00	616.00	-20.6	21,625	-0.10%
2021/12/28	6	613.33	19.4	613.88	615.00	-13.4	21,780	-0.06%
2021/12/27	3.1	607.31	14.5	607.98	606.00	-11.4	21,565	-0.05%
2021/12/24	1.1	604.95	17.1	606.92	604.00	-16	21,905	-0.07%
2021/12/23	1	604.00	8.1	605.73	606.00	-7.1	22,229	-0.03%
2021/12/22	1	598.01	0	0.00	600.00	1	22,772	0.00%
2021/12/21	9.1	597.34	0	0.00	597.00	9.1	22,887	0.04%
2021/12/20	17.3	600.76	8	607.00	598.00	9.3	22,928	0.04%
2021/12/17	1	602.00	5	603.00	607.00	-4	22,850	-0.02%
2021/12/16	1	603.00	6.2	604.12	605.00	-5.2	22,810	-0.02%
2021/12/15	18.1	597.95	2.7	598.52	600.00	15.4	23,123	0.07%
2021/12/14	5.3	598.19	0.1	598.00	599.00	5.2	23,438	0.02%
2021/12/13	14.4	605.16	14.1	608.13	601.00	0.3	23,437	0.00%
2021/12/10	0	604.00	0	0.00	605.00	0	23,532	0.00%
2021/12/09	8.1	603.00	10	606.00	608.00	-1.9	23,598	-0.01%
2021/12/08	13.5	607.75	0.3	608.60	602.00	13.2	23,667	0.06%
2021/12/07	6.2	599.02	2	603.00	607.00	4.2	23,591	0.02%
2021/12/06	15.5	602.49	0	0.00	600.00	15.5	23,593	0.07%
2021/12/03	4.1	608.00	1	608.00	608.00	3.1	23,830	0.01%
2021/12/02	0.1	609.04	32.2	610.13	615.00	-32.1	23,887	-0.13%
2021/12/01	5.2	599.07	5.1	598.45	600.00	0.1	24,062	0.00%
2021/11/30	13.3	594.30	10.1	597.21	596.00	3.3	24,563	0.01%
2021/11/29	7.6	594.98	3.2	595.31	593.00	4.4	23,931	0.02%
2021/11/26	13.2	594.51	0	0.00	596.00	13.2	24,042	0.05%
2021/11/25	3.1	603.32	3	603.00	603.00	0.1	24,477	0.00%
2021/11/24	13.7	604.37	2.6	607.27	603.00	11	24,888	0.04%
2021/11/23	0	613.00	3.5	611.86	612.00	-3.5	24,999	-0.01%
2021/11/22	1.1	615.00	3	616.67	615.00	-1.9	25,405	-0.01%
2021/11/19	11	618.64	18.4	620.04	618.00	-7.4	25,525	-0.03%
2021/11/18	8.3	609.15	8.6	612.53	613.00	-0.3	25,347	0.00%
2021/11/17	5.1	610.98	5.3	614.72	610.00	-0.2	25,574	0.00%
2021/11/16	2.1	609.51	2.3	611.72	610.00	-0.3	26,005	0.00%
2021/11/15	0	608.00	12.4	608.56	608.00	-12.4	26,303	-0.05%
2021/11/12	0.5	603.54	2	606.00	604.00	-1.5	26,772	-0.01%
2021/11/11	3.2	603.70	0	605.00	606.00	3.1	27,033	0.01%
2021/11/10	2	609.00	3.5	609.13	612.00	-1.5	27,047	-0.01%
2021/11/09	1.2	614.33	25.2	612.46	611.00	-24	27,155	-0.09%
2021/11/08	0	0.00	14.3	599.86	602.00	-14.3	26,754	-0.05%
2021/11/05	8.2	599.17	41.5	597.45	600.00	-33.3	26,758	-0.12%
2021/11/04	25.5	589.72	0	589.00	587.00	25.5	26,490	0.10%
2021/11/03	3.3	593.91	3.2	592.69	592.00	0.1	26,481	0.00%
2021/11/02	2.5	591.16	1	592.00	592.00	1.5	26,538	0.01%
2021/11/01	1.1	590.05	0.1	590.00	590.00	1	26,537	0.00%
2021/10/29	8	590.63	0.1	591.00	590.00	7.9	26,607	0.03%
2021/10/28	1	594.98	1.3	593.77	595.00	-0.3	26,557	0.00%
2021/10/25	4.7	593.20	0	0.00	593.00	4.7	26,792	0.02%
2021/10/22	1	595.00	12	597.09	600.00	-11	27,115	-0.04%
2021/10/21	2.6	597.57	0.9	600.84	596.00	1.7	27,178	0.01%
2021/10/20	0	0.00	3	601.33	598.00	-3	27,268	-0.01%
2021/10/19	2	600.00	2.1	599.47	600.00	-0.1	27,250	0.00%
2021/10/18	4	596.75	1.1	601.55	590.00	2.9	27,394	0.01%
2021/10/15	9.3	596.26	30.5	594.18	600.00	-21.2	27,505	-0.08%
2021/10/14	0.1	574.90	5.2	575.81	573.00	-5	26,875	-0.02%
2021/10/13	6.1	571.69	8.1	571.14	571.00	-1.9	27,320	-0.01%
2021/10/12	6.4	566.62	5.1	573.45	575.00	1.2	27,970	0.00%
2021/10/08	6.7	575.83	2	580.00	575.00	4.6	27,894	0.02%
2021/10/07	7.1	578.69	11.4	578.83	580.00	-4.4	28,229	-0.02%
2021/10/06	9.9	568.57	1	569.98	571.00	8.9	28,639	0.03%
2021/10/05	5.6	562.59	3	569.69	572.00	2.6	28,619	0.01%
2021/10/04	8.4	571.07	0	0.00	572.00	8.4	28,539	0.03%
2021/10/01	18.5	573.57	4.1	573.06	574.00	14.3	28,542	0.05%
2021/09/30	3.9	579.57	5	583.59	580.00	-1.1	28,214	0.00%
2021/09/29	30.3	579.38	4	577.50	580.00	26.3	27,922	0.09%
2021/09/28	6.1	593.54	0	0.00	594.00	6.1	27,582	0.02%
2021/09/27	3	595.34	5	601.20	602.00	-2	27,608	-0.01%
2021/09/24	2.1	594.95	3.1	597.28	598.00	-1	27,588	0.00%
2021/09/23	8.3	590.48	1.1	591.09	588.00	7.2	27,724	0.03%
2021/09/22	18.4	585.86	1	587.00	586.00	17.4	27,840	0.06%
2021/09/17	1.6	601.17	10.3	603.82	600.00	-8.7	27,413	-0.03%
2021/09/16	10.2	601.34	11	601.45	600.00	-0.8	27,048	0.00%
2021/09/15	9.1	608.46	2.1	609.52	607.00	7	26,949	0.03%
2021/09/14	4.1	613.51	0	0.00	613.00	4.1	27,131	0.02%
2021/09/13	10.9	615.03	0	0.00	615.00	10.9	27,354	0.04%
2021/09/10	5.1	617.24	2.1	620.00	622.00	3	27,838	0.01%
2021/09/09	4	615.90	1	618.99	619.00	3	28,111	0.01%
2021/09/08	6.1	620.21	12.6	618.25	619.00	-6.5	28,180	-0.02%
2021/09/07	23	628.08	9.5	623.73	623.00	13.5	27,980	0.05%
2021/09/06	27	635.25	34.8	629.06	631.00	-7.7	27,971	-0.03%
2021/09/03	5	618.40	53.8	617.92	620.00	-48.8	27,449	-0.18%
2021/09/02	1.8	607.43	1.1	614.80	607.00	0.7	27,066	0.00%
2021/09/01	3.1	611.61	7.2	612.37	613.00	-4.1	26,999	-0.02%
2021/08/31	2	604.00	23	609.05	614.00	-21	26,721	-0.08%
2021/08/30	1.3	600.69	21.6	602.41	605.00	-20.3	26,128	-0.08%
2021/08/27	0.3	595.71	14.3	597.76	599.00	-14	25,782	-0.05%
2021/08/26	6.3	595.91	20.8	595.45	594.00	-14.5	25,682	-0.06%
2021/08/25	1	578.99	17.1	582.09	585.00	-16.1	25,316	-0.06%
2021/08/24	1.1	573.90	5.1	573.00	572.00	-4	25,155	-0.02%
2021/08/23	5.3	563.61	6.1	565.91	566.00	-0.9	25,251	0.00%
2021/08/20	11.6	556.03	7.1	556.85	552.00	4.5	25,175	0.02%
2021/08/19	11.8	562.98	2	566.00	559.00	9.8	25,451	0.04%
2021/08/18	21.5	570.42	10	569.40	574.00	11.5	25,116	0.05%
2021/08/17	1.1	578.16	4.1	580.01	580.00	-3	24,938	-0.01%
2021/08/16	0	0.00	5	580.60	584.00	-5	24,674	-0.02%
2021/08/13	21.4	580.30	3	581.00	581.00	18.4	24,808	0.07%
2021/08/12	9.1	584.68	2.1	585.05	586.00	7	24,928	0.03%
2021/08/11	3.1	587.98	3.1	587.36	590.00	-0.1	25,152	0.00%
2021/08/10	1	590.00	5.2	592.42	591.00	-4.2	25,546	-0.02%
2021/08/09	3	589.67	4	588.50	595.00	-1	26,196	0.00%
2021/08/06	1.1	595.36	1	592.00	591.00	0.1	26,530	0.00%
2021/08/05	1	595.99	12	596.75	596.00	-11	27,414	-0.04%
2021/08/04	0	0.00	6	596.50	596.00	-6	29,354	-0.02%
2021/08/03	0	591.00	18.2	592.10	594.00	-18.1	30,002	-0.06%
2021/08/02	0	0.00	5.2	583.03	590.00	-5.2	29,962	-0.02%
2021/07/30	0	581.00	2	579.50	580.00	-2	30,038	-0.01%
2021/07/29	2.1	579.99	0.1	581.00	583.00	2	30,233	0.01%
2021/07/28	7.6	574.45	4	575.25	579.00	3.6	30,333	0.01%
2021/07/27	3	581.33	5.1	580.82	580.00	-2.1	30,401	-0.01%
2021/07/26	12.5	581.57	3.1	583.64	580.00	9.4	30,799	0.03%
2021/07/23	8.1	586.37	6	586.50	585.00	2.1	30,969	0.01%
2021/07/22	2.1	588.12	23.3	592.43	591.00	-21.3	31,114	-0.07%
2021/07/21	10.4	582.84	10	583.80	585.00	0.4	31,118	0.00%
2021/07/20	18	581.06	3.2	580.75	581.00	14.8	31,202	0.05%
2021/07/19	37.1	580.87	3.6	582.84	582.00	33.5	31,407	0.11%
2021/07/16	36.8	590.76	10.2	589.82	589.00	26.6	31,294	0.09%
2021/07/15	8.4	612.32	4.2	612.96	614.00	4.1	30,968	0.01%
2021/07/14	10.1	611.97	28.8	612.55	613.00	-18.7	31,179	-0.06%
2021/07/13	9.2	603.98	26.3	603.10	607.00	-17.1	30,943	-0.06%
2021/07/12	0	0.00	16.6	595.09	593.00	-16.6	30,876	-0.05%
2021/07/09	14.3	581.70	1	584.00	584.00	13.3	30,911	0.04%
2021/07/08	10	589.00	3	594.33	588.00	7	30,928	0.02%
2021/07/07	4.4	591.91	2.2	591.00	594.00	2.2	31,008	0.01%
2021/07/06	1.1	591.00	4.1	591.80	592.00	-3.1	31,101	-0.01%
2021/07/05	2.1	593.41	1.1	595.91	591.00	1	31,340	0.00%
2021/07/02	4.2	589.27	2.5	588.72	588.00	1.7	31,258	0.01%
2021/07/01	0	592.44	0.1	592.09	593.00	-0.1	31,362	0.00%
2021/06/30	0.1	597.73	2.7	595.76	595.00	-2.6	31,667	-0.01%
2021/06/29	2.3	594.30	9.3	594.85	595.00	-7	31,970	-0.02%
2021/06/28	1.3	587.24	4	586.75	590.00	-2.7	32,137	-0.01%
2021/06/25	0	593.24	1	594.00	591.00	-1	32,438	0.00%
2021/06/24	1.1	590.08	3.3	594.67	590.00	-2.2	32,754	-0.01%
2021/06/23	4.1	589.00	18.7	591.75	595.00	-14.6	33,092	-0.04%
2021/06/22	12.2	581.11	0.3	584.00	578.00	11.9	33,647	0.04%
2021/06/21	38	586.62	5.2	586.96	583.00	32.8	34,968	0.09%
2021/06/18	4.3	602.36	3.2	602.38	603.00	1.1	34,720	0.00%
2021/06/17	4.5	599.78	8	605.63	606.00	-3.5	34,743	-0.01%
2021/06/16	7	605.71	6.4	606.16	605.00	0.6	35,540	0.00%
2021/06/15	12.1	606.75	8	608.74	609.00	4	35,598	0.01%
2021/06/11	0.6	600.00	8.3	601.94	602.00	-7.7	35,823	-0.02%
2021/06/10	2	591.50	16.3	595.06	599.00	-14.3	36,035	-0.04%
2021/06/09	6.3	584.83	1.3	585.23	586.00	5	36,016	0.01%
2021/06/08	5	591.40	20	594.00	589.00	-15	36,234	-0.04%
2021/06/07	5	590.81	9	592.44	592.00	-4	36,918	-0.01%
2021/06/04	3.2	591.12	5.4	592.19	595.00	-2.2	37,301	-0.01%
2021/06/03	7.2	597.56	9.1	598.88	596.00	-1.8	38,183	0.00%
2021/06/02	1.4	596.55	8.2	594.83	595.00	-6.8	38,551	-0.02%
2021/06/01	4.3	595.99	4.2	596.28	598.00	0.2	39,517	0.00%
2021/05/31	5	591.40	10.5	595.20	597.00	-5.5	40,346	-0.01%
2021/05/28	5	589.80	8.2	587.83	590.00	-3.1	40,639	-0.01%
2021/05/27	9.2	576.34	4.3	580.53	582.00	4.9	41,053	0.01%
2021/05/26	3	583.67	8.6	584.36	585.00	-5.6	41,879	-0.01%
2021/05/25	4.1	581.01	19.1	579.59	583.00	-15.1	42,287	-0.04%
2021/05/24	9.2	567.93	7.1	570.44	568.00	2.1	42,837	0.00%
2021/05/21	11.3	569.66	10.3	572.72	573.00	1	43,410	0.00%
2021/05/20	13.4	564.19	15.4	565.23	567.00	-2	43,561	0.00%
2021/05/19	4.5	567.97	3.4	569.30	567.00	1	43,903	0.00%
2021/05/18	5.6	564.35	24.4	567.39	572.00	-18.9	44,304	-0.04%
2021/05/17	7.6	548.43	49.6	551.37	549.00	-41.9	45,369	-0.09%
2021/05/14	23.3	556.12	27.1	557.55	557.00	-3.8	45,319	-0.01%
2021/05/13	35.2	553.22	32.4	554.50	547.00	2.8	45,467	0.01%
2021/05/12	65	552.44	55.9	555.19	560.00	9.1	45,166	0.02%
2021/05/11	37.6	575.00	15.6	573.91	571.00	22	44,280	0.05%
2021/05/10	15.4	590.47	10.3	590.64	589.00	5.1	44,416	0.01%
2021/05/07	3	598.60	6.1	596.51	599.00	-3.1	45,584	-0.01%
2021/05/06	4.1	585.07	4	582.75	587.00	0.1	46,722	0.00%
2021/05/05	6.6	586.69	3	588.00	585.00	3.6	47,208	0.01%
2021/05/04	9.8	588.37	5.7	589.24	591.00	4.1	48,387	0.01%
2021/05/03	18.6	591.61	4	590.76	588.00	14.6	49,264	0.03%
2021/04/29	2.3	602.60	4	607.50	600.00	-1.7	50,651	0.00%
2021/04/28	3.3	604.00	6.4	603.84	602.00	-3.1	51,603	-0.01%
2021/04/27	5.2	607.77	7.2	609.10	610.00	-2	52,569	0.00%
2021/04/26	6.5	607.58	10.1	607.10	610.00	-3.6	52,974	-0.01%
2021/04/23	2.5	593.55	25.1	598.72	602.00	-22.6	53,221	-0.04%
2021/04/22	28.4	594.36	21.1	595.24	591.00	7.3	54,289	0.01%
2021/04/21	16.4	594.92	1.2	594.13	592.00	15.2	54,977	0.03%
2021/04/20	9	599.67	2.4	599.29	602.00	6.6	55,381	0.01%
2021/04/19	15.8	603.42	3.6	603.45	603.00	12.2	55,639	0.02%
2021/04/16	44.9	606.00	17	607.71	610.00	27.9	56,050	0.05%
2021/04/15	5.4	611.72	9.5	615.22	619.00	-4.1	56,233	-0.01%
2021/04/14	6.2	604.31	6.1	607.43	612.00	0.1	56,528	0.00%
2021/04/13	3.1	605.75	4	608.75	605.00	-0.9	56,911	0.00%
2021/04/12	11.3	607.73	46.2	606.10	605.00	-34.9	57,051	-0.06%
2021/04/09	18.2	612.99	17.1	612.29	610.00	1	57,321	0.00%
2021/04/08	22.5	606.59	17.8	609.18	613.00	4.7	57,365	0.01%
2021/04/07	3.2	609.98	6.2	611.11	610.00	-3	57,737	-0.01%
2021/04/06	20.3	609.94	35.5	611.41	610.00	-15.3	57,660	-0.03%
2021/04/01	51.3	599.94	53.3	597.33	602.00	-2	57,368	0.00%
2021/03/31	10.8	589.84	14	589.43	587.00	-3.2	56,856	-0.01%
2021/03/30	15.4	596.83	6	593.84	597.00	9.4	56,461	0.02%
2021/03/29	23.1	598.49	39.1	599.11	599.00	-16	56,211	-0.03%
2021/03/26	38.1	586.67	33.6	584.67	590.00	4.6	55,953	0.01%
2021/03/25	32.9	573.81	9	574.56	575.00	23.9	55,920	0.04%
2021/03/24	84.3	577.07	24.3	577.36	576.00	60.1	55,457	0.11%
2021/03/23	17.8	595.45	5.1	596.98	594.00	12.7	54,309	0.02%
2021/03/22	7	591.53	3	592.00	593.00	3.9	54,686	0.01%
2021/03/19	28.7	593.45	55.5	592.13	591.00	-26.8	54,782	-0.05%
2021/03/18	3.4	604.28	10.5	604.69	602.00	-7.1	54,107	-0.01%
2021/03/17	16.6	605.54	2.3	604.29	604.00	14.2	54,378	0.03%
2021/03/16	3.5	610.06	4.5	610.67	613.00	-1	54,428	0.00%
2021/03/15	6.4	610.53	4.5	610.78	611.00	1.9	54,533	0.00%
2021/03/12	42	612.07	41.2	614.67	614.00	0.8	54,756	0.00%
2021/03/11	22.5	605.15	29.5	608.98	609.00	-7.1	54,940	-0.01%
2021/03/10	11.2	597.56	14.7	595.32	597.00	-3.5	54,886	-0.01%
2021/03/09	23.3	589.08	21.3	589.77	595.00	2	54,812	0.00%
2021/03/08	9.5	604.83	14	600.07	598.00	-4.6	54,509	-0.01%
2021/03/05	44.1	595.03	15.2	596.83	601.00	28.9	54,407	0.05%
2021/03/04	52.1	605.34	12	603.42	601.00	40.1	55,072	0.07%
2021/03/03	20.4	609.91	14.5	614.22	622.00	5.9	54,495	0.01%
2021/03/02	15.2	615.22	18.2	619.12	609.00	-3	54,173	-0.01%
2021/02/26	59.6	612.79	14.5	612.28	606.00	45.1	53,964	0.08%
2021/02/25	4.2	632.95	17	632.18	635.00	-12.8	52,692	-0.02%
2021/02/24	22.4	629.01	26	629.27	625.00	-3.6	52,607	-0.01%
2021/02/23	22.2	638.69	19	638.90	641.00	3.2	52,044	0.01%
2021/02/22	32.7	654.74	19	659.00	650.00	13.7	51,947	0.03%
2021/02/19	26.3	652.21	22.6	654.13	652.00	3.8	52,176	0.01%
2021/02/18	21.5	658.40	16.6	663.33	660.00	5	52,545	0.01%
2021/02/17	30.5	662.91	80.1	664.78	663.00	-49.6	53,026	-0.09%
2021/02/05	41.5	634.40	15.7	636.62	632.00	25.8	51,751	0.05%
2021/02/04	22.9	624.83	16.1	626.70	627.00	6.8	51,532	0.01%
2021/02/03	31.7	634.81	31.4	637.00	630.00	0.3	51,372	0.00%
2021/02/02	32	629.33	61	628.95	632.00	-29	51,141	-0.06%
2021/02/01	32.9	602.81	37.9	599.75	611.00	-5	50,489	-0.01%
2021/01/29	35.5	601.04	34.7	602.00	591.00	0.9	49,869	0.00%
2021/01/28	49.9	601.73	42.5	600.85	601.00	7.5	48,943	0.02%
2021/01/27	35.7	615.78	19.2	618.54	615.00	16.5	47,962	0.03%
2021/01/26	67.9	625.54	41.3	621.71	617.00	26.6	47,470	0.06%
2021/01/25	71	637.81	106.7	633.02	633.00	-35.7	46,362	-0.08%	大賣/
2021/01/22	88.7	655.65	15.7	656.41	649.00	72.9	45,606	0.16%
2021/01/21	96.6	657.61	27.3	664.12	673.00	69.3	44,212	0.16%
2021/01/20	40.6	641.73	35.7	642.14	647.00	4.8	43,140	0.01%
2021/01/19	20.6	623.61	73.3	617.59	627.00	-52.6	42,109	-0.12%
2021/01/18	74.6	603.45	9	604.00	607.00	65.6	41,518	0.16%
2021/01/15	33.3	610.44	89.1	612.50	601.00	-55.8	41,069	-0.14%
2021/01/14	49.3	592.67	32.8	592.18	592.00	16.6	39,930	0.04%
2021/01/13	24.6	598.98	10.3	599.17	605.00	14.3	39,145	0.04%
2021/01/12	23.7	588.28	17	588.18	591.00	6.7	38,521	0.02%
2021/01/11	43.3	577.45	9.3	578.15	584.00	34	38,259	0.09%
2021/01/08	18.5	576.46	7	575.44	580.00	11.5	38,224	0.03%
2021/01/07	75.1	559.71	36.5	560.70	565.00	38.6	38,028	0.10%
2021/01/06	47.8	549.67	28.2	550.04	549.00	19.6	37,855	0.05%
2021/01/05	8.1	537.40	16	538.38	542.00	-7.9	37,732	-0.02%
2021/01/04	15.4	537.76	11.2	534.32	536.00	4.2	38,236	0.01%
2020/12/31	9.3	526.47	24.3	527.78	530.00	-15	38,602	-0.04%
2020/12/30	2	519.50	20.2	521.56	525.00	-18.2	38,818	-0.05%
2020/12/29	3	514.66	10	514.00	515.00	-7	38,642	-0.02%
2020/12/28	9.1	510.90	6.1	513.36	515.00	3	38,859	0.01%
2020/12/25	2.2	513.94	3	514.00	511.00	-0.8	38,996	0.00%
2020/12/24	1.1	509.17	1	509.00	510.00	0.1	39,326	0.00%
2020/12/23	5.1	509.01	0.1	510.29	509.00	5	39,646	0.01%
2020/12/22	25.2	511.77	26.1	510.33	509.00	-0.9	39,989	0.00%
2020/12/21	4.6	513.54	6.1	512.21	516.00	-1.5	40,943	0.00%
2020/12/18	7.1	509.29	10	509.30	510.00	-2.9	41,123	-0.01%
2020/12/17	17.1	510.01	9	514.22	508.00	8.1	41,059	0.02%
2020/12/16	11.1	513.54	28	513.04	512.00	-16.9	41,077	-0.04%
2020/12/15	19.5	504.99	2	506.49	504.00	17.4	41,083	0.04%
2020/12/14	13.2	509.26	3	509.67	508.00	10.2	41,120	0.02%
2020/12/11	8.5	510.77	84.1	509.68	516.00	-75.6	41,686	-0.18%
2020/12/10	42.9	511.71	21	512.52	512.00	21.9	41,575	0.05%
2020/12/09	10	520.90	25.2	521.06	520.00	-15.2	41,518	-0.04%
2020/12/08	12.9	516.99	36.2	519.73	524.00	-23.3	41,368	-0.06%
2020/12/07	44.2	510.84	28.4	511.17	514.00	15.8	41,273	0.04%
2020/12/04	66.7	502.02	12.7	501.30	503.00	54	41,210	0.13%
2020/12/03	19.3	496.93	51.1	498.09	497.00	-31.8	40,753	-0.08%
2020/12/02	9.7	495.54	69.1	496.78	499.00	-59.4	40,690	-0.15%
2020/12/01	31.2	487.66	11.1	488.59	490.00	20.1	40,613	0.05%
2020/11/30	22.8	484.41	10	480.50	480.50	12.8	40,578	0.03%
2020/11/27	5.6	488.47	13	487.88	489.00	-7.4	39,162	-0.02%
2020/11/26	16	489.81	1.1	493.00	489.00	14.9	39,236	0.04%
2020/11/25	60.2	491.60	0.1	495.50	487.00	60.1	40,109	0.15%
2020/11/24	13.2	493.39	14.2	495.51	492.00	-1	40,365	0.00%
2020/11/23	25	494.62	31.1	496.67	496.50	-6.1	40,657	-0.02%
2020/11/20	20.4	487.80	2	488.00	488.00	18.4	40,675	0.05%
2020/11/19	57.8	494.44	14	496.25	490.00	43.8	40,736	0.11%
2020/11/18	33.3	490.65	40.1	493.16	497.00	-6.8	40,806	-0.02%
2020/11/17	54	492.55	32.8	496.18	485.50	21.3	40,662	0.05%
2020/11/16	18.4	479.05	68.7	477.47	484.00	-50.3	40,705	-0.12%
2020/11/13	3.2	459.96	17.1	460.10	462.00	-13.9	39,864	-0.03%
2020/11/12	9.2	460.34	16.1	462.14	458.00	-7	40,040	-0.02%
2020/11/11	10.2	452.78	46	455.79	457.00	-35.8	39,939	-0.09%
2020/11/10	38.9	452.11	3	449.00	451.00	35.9	39,717	0.09%
2020/11/09	16.8	457.22	18.1	457.44	458.50	-1.3	39,875	0.00%
2020/11/06	6.3	453.32	38.5	452.34	452.50	-32.2	40,088	-0.08%
2020/11/05	9	447.33	35	448.20	451.00	-26	40,159	-0.06%
2020/11/04	8.3	447.57	45.1	446.11	450.00	-36.8	40,178	-0.09%
2020/11/03	23.2	441.28	9.2	441.02	441.00	13.9	40,162	0.03%
2020/11/02	4.7	430.06	7	434.86	435.50	-2.3	40,339	-0.01%
2020/10/30	22.2	434.96	8	434.63	432.00	14.2	40,567	0.03%
2020/10/29	18.8	437.19	15	437.67	437.00	3.8	40,460	0.01%
2020/10/28	15.1	445.01	2	445.50	444.00	13.1	41,043	0.03%
2020/10/27	20.3	447.02	8	447.50	447.00	12.3	41,462	0.03%
2020/10/26	24.1	453.00	0	0.00	450.00	24.1	42,280	0.06%
2020/10/23	32	452.64	0	0.00	452.00	32	43,453	0.07%
2020/10/22	2	450.58	0.1	456.00	455.00	1.9	45,906	0.00%
2020/10/21	6	455.00	2	454.75	453.00	4	47,165	0.01%
2020/10/20	4.1	453.76	1	456.50	451.00	3.1	48,141	0.01%
2020/10/19	26.1	452.71	43	454.84	457.50	-16.9	48,474	-0.03%
2020/10/16	56.1	450.01	64	452.86	449.00	-7.9	48,628	-0.02%
2020/10/15	22	452.82	19	452.37	453.00	3	48,917	0.01%
2020/10/14	23.1	458.05	11.3	458.13	459.00	11.8	48,833	0.02%
2020/10/13	18.2	461.50	37	463.11	462.00	-18.8	49,248	-0.04%
2020/10/12	23.5	458.97	87.1	459.05	460.00	-63.6	49,622	-0.13%
2020/10/08	60.1	452.92	42	451.18	453.00	18.1	49,767	0.04%
2020/10/07	25.1	437.21	40.6	441.66	443.00	-15.5	49,781	-0.03%
2020/10/06	29.1	438.51	17	440.06	439.50	12.1	49,865	0.02%
2020/10/05	20.5	434.27	5	436.50	432.50	15.5	50,282	0.03%
2020/09/30	3	433.34	23	434.00	433.00	-20	50,324	-0.04%
2020/09/29	6.2	431.03	32	434.17	431.00	-25.8	50,380	-0.05%
2020/09/28	33.2	428.30	11	428.86	431.50	22.2	50,826	0.04%
2020/09/25	21	425.57	12	422.17	424.00	9	51,210	0.02%
2020/09/24	64.1	424.80	16	423.81	423.00	48.1	51,452	0.09%
2020/09/23	21.3	434.16	3	436.83	433.50	18.3	50,700	0.04%
2020/09/22	22.5	437.82	10	438.40	437.00	12.5	50,432	0.02%
2020/09/21	27	442.69	22	443.39	440.00	5	50,647	0.01%
2020/09/18	13	444.54	5	446.10	444.00	8	50,933	0.02%
2020/09/17	18	450.56	9	449.44	448.50	9	50,962	0.02%
2020/09/16	15.3	457.84	28.2	457.47	458.00	-12.9	50,951	-0.03%
2020/09/15	6	441.92	44	443.45	445.00	-38	50,504	-0.08%
2020/09/14	26	438.96	23	437.46	441.00	3	50,656	0.01%
2020/09/11	27	434.67	14	435.07	436.50	13	50,490	0.03%
2020/09/10	2	434.00	40	432.55	435.00	-38	50,494	-0.08%
2020/09/09	36.3	425.12	6	424.50	427.00	30.3	50,519	0.06%
2020/09/08	22	430.27	6	430.83	431.00	16	50,694	0.03%
2020/09/07	5.1	427.70	3	428.00	426.00	2.1	51,064	0.00%
2020/09/04	45	429.28	0	0.00	429.00	45	51,367	0.09%
2020/09/03	5	438.99	23	437.96	436.00	-18	51,266	-0.04%
2020/09/02	22	432.82	1	436.00	433.00	21	51,290	0.04%
2020/09/01	6	430.58	6	430.00	435.00	0	51,547	0.00%
2020/08/31	12	432.75	27	432.20	426.50	-15	51,639	-0.03%
2020/08/28	26	434.40	5	436.30	435.00	21	51,059	0.04%
2020/08/27	14	448.82	6	449.33	444.00	8	51,199	0.02%
2020/08/26	9.4	438.11	11.1	437.35	442.00	-1.6	50,729	0.00%
2020/08/25	7.2	433.83	5	434.60	434.50	2.2	50,673	0.00%
2020/08/24	13	428.12	3	428.67	428.00	10	51,403	0.02%
2020/08/21	2.1	424.57	9	423.28	424.50	-6.9	51,070	-0.01%
2020/08/20	30	417.60	31	412.27	415.00	-1	50,767	0.00%
2020/08/19	14	428.71	2	433.75	427.50	12	50,082	0.02%
2020/08/18	5	436.29	72	437.00	433.00	-67	50,005	-0.13%
2020/08/17	8.1	432.53	3	432.17	435.00	5.1	49,980	0.01%
2020/08/14	22	424.09	2	426.25	427.00	20	49,928	0.04%
2020/08/13	1	425.00	35	426.30	429.00	-34	50,082	-0.07%
2020/08/12	9.1	420.67	8	421.75	419.00	1.1	50,197	0.00%
2020/08/11	35.2	432.01	2	433.00	429.00	33.2	50,744	0.07%
2020/08/10	5	434.00	38	436.17	435.50	-33	50,878	-0.06%
2020/08/07	15	431.73	7	432.07	433.00	8	50,848	0.02%
2020/08/06	41	434.98	13	433.89	435.00	28	50,674	0.06%
2020/08/05	29	428.03	2	428.50	429.00	27	50,858	0.05%
2020/08/04	32	420.08	45	422.04	425.50	-13	50,551	-0.03%
2020/08/03	32	417.39	29	420.79	416.00	3	50,403	0.01%
2020/07/31	43	427.00	24.2	429.19	425.50	18.8	49,593	0.04%
2020/07/30	55	432.27	78	433.38	434.00	-23	49,333	-0.05%
2020/07/29	131	424.73	165	423.91	422.00	-34	48,572	-0.07%	大買/大賣/
2020/07/28	164	450.69	126.3	453.63	435.00	37.7	48,340	0.08%	大買/大賣/
2020/07/27	49	421.37	23.5	422.92	424.50	25.5	46,492	0.05%
2020/07/24	31	386.48	42.1	388.74	386.00	-11.1	45,576	-0.02%
2020/07/23	13	381.27	12.5	380.96	381.50	0.5	44,756	0.00%
2020/07/22	22	382.25	10	380.00	384.00	12	44,645	0.03%
2020/07/21	67.1	379.20	30	381.75	383.00	37.1	44,350	0.08%
2020/07/20	25	368.10	56.8	365.59	366.00	-31.8	43,940	-0.07%
2020/07/17	23	365.37	77	364.59	367.00	-54	43,931	-0.12%
2020/07/16	54	357.49	11	356.50	357.50	43	43,861	0.10%
2020/07/15	21	366.90	12	365.12	363.00	9	43,415	0.02%
2020/07/14	19	357.45	24	357.28	363.50	-5	44,130	-0.01%
2020/07/13	10	353.10	13	352.38	354.50	-3	43,900	-0.01%
2020/07/10	7	349.07	43.1	349.57	348.50	-36.1	44,021	-0.08%
2020/07/09	11	345.00	14	344.64	345.00	-3	43,822	-0.01%
2020/07/08	5.3	340.34	22.4	339.30	341.00	-17.1	43,601	-0.04%
2020/07/07	9	340.39	16	340.25	338.50	-7	43,544	-0.02%
2020/07/06	18	334.14	41	334.91	338.00	-23	43,022	-0.05%
2020/07/03	25	328.44	24	328.75	329.50	1	42,699	0.00%
2020/07/02	1	322.00	18	320.47	322.00	-17	42,624	-0.04%
2020/07/01	1.1	315.66	15	316.97	317.50	-13.9	42,988	-0.03%
2020/06/30	7	312.57	2	311.50	313.00	5	43,237	0.01%
2020/06/29	11	311.95	0	0.00	312.00	11	43,234	0.03%
2020/06/24	13	316.96	16	318.16	317.50	-3	43,110	-0.01%
2020/06/23	5	313.80	6	315.25	315.00	-1	43,353	0.00%
2020/06/22	13	314.69	1	316.00	312.00	12	43,544	0.03%
2020/06/19	5	312.60	7	312.79	314.50	-2	44,245	0.00%
2020/06/18	16	314.03	5	313.00	314.50	11	44,808	0.02%
2020/06/17	23	314.35	0.1	316.50	315.00	22.9	45,596	0.05%
2020/06/16	13	315.04	4	315.25	315.00	9	47,647	0.02%
2020/06/15	23	312.00	18	311.36	309.50	5	49,714	0.01%
2020/06/12	5.1	315.62	19	314.89	316.00	-13.9	50,819	-0.03%
2020/06/11	10.6	321.68	42	322.64	320.50	-31.4	52,072	-0.06%
2020/06/10	15	321.30	12	321.92	322.50	3	52,966	0.01%
2020/06/09	4	315.88	3	317.17	319.00	1	54,797	0.00%
2020/06/08	13	317.62	34	316.16	318.00	-21	56,080	-0.04%
2020/06/05	4	309.50	31	309.04	311.50	-27	56,277	-0.05%
2020/06/04	9	305.22	26.2	305.64	306.00	-17.2	56,760	-0.03%
2020/06/03	7	299.79	31.5	299.65	301.00	-24.5	57,448	-0.04%
2020/06/02	11	296.50	8	296.69	296.50	3	57,219	0.01%
2020/06/01	0	0.00	15	295.90	295.50	-15	57,437	-0.03%
2020/05/29	15	290.97	2	292.00	292.00	13	57,556	0.02%
2020/05/28	4	296.25	1	295.00	294.00	3	57,055	0.01%
2020/05/27	1	295.50	2	296.50	296.50	-1	57,910	0.00%
2020/05/26	5.1	297.09	8	296.88	295.50	-3	58,540	-0.01%
2020/05/25	16	290.28	2	289.75	292.00	14	58,984	0.02%
2020/05/22	18.1	292.40	1	294.00	292.00	17.1	59,140	0.03%
2020/05/21	2	296.76	24	296.96	297.50	-22	59,165	-0.04%
2020/05/20	1	293.00	25	292.70	294.00	-24	59,029	-0.04%
2020/05/19	11.3	292.29	5	292.40	291.50	6.3	58,934	0.01%
2020/05/18	69	291.01	4	291.50	290.00	65	58,727	0.11%
2020/05/15	8	297.13	7.2	297.13	298.00	0.8	58,342	0.00%
2020/05/14	4	293.13	3	293.50	293.00	1	57,899	0.00%
2020/05/13	4	294.38	0	0.00	297.00	4	57,612	0.01%
2020/05/12	44	295.99	1	295.50	295.00	43	57,555	0.07%
2020/05/11	4.1	299.59	4	300.75	301.00	0.1	57,315	0.00%
2020/05/08	5	297.80	1	297.51	297.50	4	57,295	0.01%
2020/05/07	11.4	297.50	7	297.00	297.50	4.4	57,269	0.01%
2020/05/06	17	294.41	10	293.60	296.00	7	57,288	0.01%
2020/05/05	12	296.04	5	296.70	295.50	7	57,205	0.01%
2020/05/04	37.2	295.45	1	296.00	295.00	36.2	57,424	0.06%
2020/04/30	7	303.43	18	303.89	304.50	-11	57,096	-0.02%
2020/04/29	6	299.92	2	300.75	299.00	4	57,168	0.01%
2020/04/28	15.1	296.15	4	295.13	296.50	11.1	57,474	0.02%
2020/04/27	3	298.00	2	298.00	298.00	1	58,939	0.00%
2020/04/24	10	295.05	0	0.00	294.00	10	58,841	0.02%
2020/04/23	12	297.75	0	0.00	295.50	12	59,274	0.02%
2020/04/22	28	293.07	5	292.00	294.00	23	59,536	0.04%
2020/04/21	14.2	297.13	17	297.29	295.00	-2.8	59,623	0.00%
2020/04/20	10	305.00	20	305.25	304.00	-10	59,103	-0.02%
2020/04/17	7	303.71	31	304.00	306.50	-24	58,925	-0.04%
2020/04/16	20	286.25	12	287.21	286.50	8	57,438	0.01%
2020/04/15	4	287.00	7	287.57	287.50	-3	57,166	-0.01%
2020/04/14	7.1	284.73	12	284.29	285.00	-4.9	56,872	-0.01%
2020/04/13	20	280.07	4	280.38	278.50	16	56,906	0.03%
2020/04/10	7	279.29	3	279.67	279.50	4	57,291	0.01%
2020/04/09	3	283.83	13	284.96	283.00	-10	57,534	-0.02%
2020/04/08	10	284.45	14	284.61	285.00	-4	57,603	-0.01%
2020/04/07	9	283.17	30	282.60	283.00	-21	57,355	-0.04%
2020/04/06	17	272.06	4	273.38	275.50	13	56,901	0.02%
2020/04/01	7.1	272.35	21	274.19	271.50	-13.9	56,240	-0.02%
2020/03/31	5	271.70	6	272.58	274.00	-1	55,690	0.00%
2020/03/30	20.5	266.24	1	268.00	267.50	19.5	55,081	0.04%
2020/03/27	20.2	277.46	24	282.44	273.00	-3.9	54,487	-0.01%
2020/03/26	3	277.67	27	279.33	280.00	-24	53,785	-0.04%
2020/03/25	10	278.60	10	277.70	277.00	0	54,341	0.00%
2020/03/24	5.5	269.91	24	270.88	267.50	-18.5	53,932	-0.03%
2020/03/23	41.3	258.72	13	260.12	255.00	28.3	53,228	0.05%
2020/03/20	16	262.75	36	262.36	270.00	-20	52,635	-0.04%
2020/03/19	65	245.38	97	246.75	248.00	-32	50,567	-0.06%
2020/03/18	27	265.68	16	265.63	260.00	11	48,859	0.02%
2020/03/17	42	268.17	14	270.25	268.00	28	47,783	0.06%
2020/03/16	40	282.86	14	282.54	276.50	26	46,285	0.06%
2020/03/13	32	279.73	17	282.85	290.00	15	44,900	0.03%
2020/03/12	38.4	294.34	22.1	292.65	294.00	16.3	42,791	0.04%
2020/03/11	4	308.25	2	309.25	302.00	2	41,198	0.00%
2020/03/10	11	303.36	16	302.69	307.00	-5	40,739	-0.01%
2020/03/09	28.1	307.40	14	307.64	305.50	14.1	39,966	0.04%
2020/03/06	7	316.64	15	316.07	315.00	-8	38,915	-0.02%
2020/03/05	1	323.50	5	324.80	323.00	-4	38,459	-0.01%
2020/03/04	3	317.33	12	319.54	320.50	-9	38,344	-0.02%
2020/03/03	2.4	318.00	4	318.50	317.50	-1.6	37,946	0.00%
2020/03/02	26.1	311.77	11	309.00	311.00	15.1	37,427	0.04%
2020/02/27	8	316.57	3	316.17	316.00	5	37,785	0.01%
2020/02/26	4.2	317.89	0	0.00	318.50	4.2	37,092	0.01%
2020/02/25	5	321.41	7	321.00	322.00	-2	36,497	-0.01%
2020/02/24	5	320.20	1	319.50	320.00	4	36,363	0.01%
2020/02/21	4	325.63	1	325.50	325.00	3	36,043	0.01%
2020/02/20	1	325.50	2	325.50	325.50	-1	36,190	0.00%
2020/02/19	18	326.31	82	323.13	326.50	-64	36,052	-0.18%
2020/02/18	30.4	324.04	46	323.60	322.00	-15.7	35,887	-0.04%
2020/02/17	7.1	331.44	10	331.45	331.50	-2.9	35,121	-0.01%
2020/02/14	2	336.00	2	336.25	335.00	0	35,159	0.00%
2020/02/13	8	337.06	10	335.00	335.00	-2	35,169	-0.01%
2020/02/12	15	333.90	7	335.36	335.00	8	35,375	0.02%
2020/02/11	6.5	330.55	5	332.20	331.50	1.5	35,176	0.00%
2020/02/10	3	324.67	1	321.64	327.50	2	35,189	0.01%
2020/02/07	8	328.19	0	0.00	328.00	8	35,047	0.02%
2020/02/06	6	331.67	5	330.90	332.50	1	35,103	0.00%
2020/02/05	16	327.47	3	327.50	327.50	13	35,363	0.04%
2020/02/04	10	325.25	31	323.95	325.00	-21	35,255	-0.06%
2020/02/03	13.3	314.84	16	314.53	315.00	-2.7	35,073	-0.01%
2020/01/31	9.1	321.28	9	322.39	320.00	0.1	34,623	0.00%
2020/01/30	33.1	320.45	55	322.45	316.50	-21.9	34,194	-0.06%
2020/01/20	14	333.96	8	333.50	333.00	6	32,441	0.02%
2020/01/17	11.2	333.49	3	333.83	333.00	8.2	32,276	0.03%
2020/01/16	25	333.50	14	334.93	334.50	11	31,895	0.03%
2020/01/15	18.1	339.27	0.2	342.00	340.00	17.9	31,453	0.06%
2020/01/14	17	345.62	8	345.44	346.00	9	31,096	0.03%
2020/01/13	9	340.56	8	341.25	341.50	1	31,170	0.00%
2020/01/10	12.6	338.94	3	339.33	339.50	9.6	31,411	0.03%
2020/01/09	3	335.67	9	336.39	337.50	-6	31,631	-0.02%
2020/01/08	17	326.65	8	330.50	329.50	9	31,778	0.03%
2020/01/07	4	329.50	24	329.00	329.50	-20	31,785	-0.06%
2020/01/06	9	332.56	6	333.00	332.00	3	31,715	0.01%
2020/01/03	6	340.50	18	341.92	339.50	-12	31,540	-0.04%
2020/01/02	2.4	338.79	5	338.20	339.00	-2.6	31,430	-0.01%
2019/12/31	12	331.63	28	332.09	331.00	-16	31,193	-0.05%
2019/12/30	6	335.01	1	337.50	334.50	5	31,399	0.02%
2019/12/27	1	335.50	1	336.00	338.00	0	31,572	0.00%
2019/12/26	2	332.75	0	0.00	333.00	2	31,782	0.01%
2019/12/25	4.1	332.28	1	333.50	333.00	3.1	32,786	0.01%
2019/12/24	1	332.50	0	0.00	332.00	1	33,269	0.00%
2019/12/23	7	331.36	2.1	332.83	334.00	4.9	33,544	0.01%
2019/12/20	35.1	330.11	24	329.40	329.00	11.1	33,452	0.03%
2019/12/19	16	336.41	8.1	335.53	335.00	8	32,420	0.02%
2019/12/18	7	343.57	1	342.50	344.50	6	31,724	0.02%
2019/12/17	11	340.59	14.1	342.81	345.00	-3.1	31,795	-0.01%
2019/12/16	12	336.75	0.1	338.00	336.00	11.9	31,536	0.04%
2019/12/13	9	340.89	5	339.90	339.00	4	31,772	0.01%
2019/12/12	24	331.81	15	329.80	331.50	9	31,264	0.03%
2019/12/11	1	314.00	4	316.75	319.00	-3	30,929	-0.01%
2019/12/10	1	313.00	0	0.00	313.50	1	30,843	0.00%
2019/12/09	1	316.00	7	316.00	316.00	-6	31,103	-0.02%
2019/12/06	0	313.00	43	313.30	313.00	-43	31,204	-0.14%
2019/12/05	1	309.52	9	311.78	312.00	-8	31,196	-0.03%
2019/12/04	8	304.69	1	305.00	306.00	7	31,045	0.02%
2019/12/03	1	305.00	0	0.00	307.00	1	31,433	0.00%
2019/12/02	0	0.00	7	307.64	307.50	-7	31,397	-0.02%
2019/11/29	13.1	305.82	0	0.00	305.00	13.1	31,426	0.04%
2019/11/28	4	310.13	0	0.00	309.50	4	31,154	0.01%
2019/11/27	0	0.00	3	310.00	311.00	-3	31,422	-0.01%
2019/11/26	36	307.00	0	0.00	307.00	36	31,441	0.11%
2019/11/25	16	307.00	0	0.00	307.00	16	30,007	0.05%
2019/11/22	3.1	309.08	11	309.95	309.00	-7.9	30,519	-0.03%
2019/11/21	5	308.40	2	309.25	311.00	3	30,634	0.01%
2019/11/20	3	312.50	3	313.33	313.50	0	30,402	0.00%
2019/11/19	11	312.45	21	314.02	315.00	-10	30,394	-0.03%
2019/11/18	1.1	309.19	20	307.95	311.00	-18.9	30,206	-0.06%
2019/11/15	10	306.05	3	307.17	307.00	7	30,227	0.02%
2019/11/14	7.2	303.51	0	0.00	303.50	7.2	30,148	0.02%
2019/11/13	1	302.50	1	302.00	304.00	0	30,309	0.00%
2019/11/12	1	303.50	1	304.00	305.00	0	30,466	0.00%
2019/11/11	7	302.21	18	302.14	301.00	-11	30,761	-0.04%
2019/11/08	7.2	306.57	3	306.83	305.50	4.2	30,561	0.01%
2019/11/07	6	307.67	7	308.71	309.00	-1	30,497	0.00%
2019/11/06	2.1	308.89	20	310.60	311.00	-17.9	30,521	-0.06%
2019/11/05	17.2	308.55	1	308.50	310.50	16.2	30,643	0.05%
2019/11/04	3.2	303.83	8.1	303.56	307.00	-5	31,085	-0.02%
2019/11/01	3	297.33	2	297.75	299.00	1	31,197	0.00%
2019/10/31	18.1	300.33	3	300.50	298.50	15.1	31,595	0.05%
2019/10/30	7.1	297.74	3	298.17	299.50	4.1	31,413	0.01%
2019/10/29	2	297.25	13.1	296.86	298.50	-11.1	31,401	-0.04%
2019/10/28	1	295.00	1	295.00	294.50	0	31,168	0.00%
2019/10/25	6	293.42	5	294.00	293.50	1	31,126	0.00%
2019/10/24	16	291.97	1	291.50	293.00	15	31,088	0.05%
2019/10/23	3.5	292.29	0	0.00	293.00	3.5	31,111	0.01%
2019/10/22	1	293.00	12.7	292.90	294.00	-11.7	31,029	-0.04%
2019/10/21	3	289.50	1	289.50	290.00	2	31,083	0.01%
2019/10/18	14	292.57	3	294.50	293.00	11	31,031	0.04%
2019/10/17	11	293.18	11	292.55	293.50	0	31,275	0.00%
2019/10/16	23.4	294.51	9	295.17	296.50	14.4	30,951	0.05%
2019/10/15	10	293.25	5.3	294.76	293.50	4.7	30,706	0.02%
2019/10/14	8	290.19	13.2	290.64	290.00	-5.2	30,429	-0.02%
2019/10/09	15	283.30	3	283.83	282.00	12	30,147	0.04%
2019/10/08	3	284.17	9	284.50	286.50	-6	29,959	-0.02%
2019/10/07	2	278.25	8	278.50	278.00	-6	29,891	-0.02%
2019/10/04	5	277.30	1	279.50	276.50	4	29,996	0.01%
2019/10/03	6	275.83	1	276.00	276.50	5	29,684	0.02%
2019/10/02	1	279.50	2.2	280.18	279.50	-1.2	29,616	0.00%
2019/10/01	45	277.28	6	278.83	280.00	39	29,510	0.13%
2019/09/27	35	271.51	7	271.64	272.00	28	28,606	0.10%
2019/09/26	25	267.56	11	267.50	268.00	14	28,410	0.05%
2019/09/25	10	263.00	0	0.00	266.00	10	28,314	0.04%
2019/09/24	5	264.10	0	0.00	265.00	5	29,068	0.02%
2019/09/23	4	263.50	0	0.00	264.00	4	29,096	0.01%
2019/09/20	0	0.00	44	265.55	264.00	-44	29,578	-0.15%
2019/09/19	0	0.00	4	266.25	265.00	-4	29,307	-0.01%
2019/09/18	3	266.83	11	268.45	267.00	-8	29,362	-0.03%
2019/09/17	10	265.00	0	0.00	265.00	10	29,290	0.03%
2019/09/16	1	262.00	3	265.00	265.50	-2	29,849	-0.01%
2019/09/12	7.2	262.99	2	262.01	262.50	5.2	29,936	0.02%
2019/09/11	14	261.32	19	262.53	263.00	-5	30,339	-0.02%
2019/09/10	4	262.38	1	262.00	261.50	3	30,212	0.01%
2019/09/09	6	264.17	2	264.75	265.00	4	30,573	0.01%
2019/09/06	3	263.17	11	263.95	263.50	-8	30,818	-0.03%
2019/09/05	0	0.00	18	262.42	263.00	-18	30,945	-0.06%
2019/09/04	0	0.00	3	256.50	257.50	-3	30,627	-0.01%
2019/09/03	5	254.20	0	0.00	254.00	5	30,784	0.02%
2019/09/02	5	257.20	5	257.30	257.50	0	30,944	0.00%
2019/08/30	10	257.00	2	258.25	259.00	8	31,277	0.03%
2019/08/29	3	252.83	2	253.25	254.00	1	31,177	0.00%
2019/08/28	19	252.00	4	252.50	252.00	15	31,257	0.05%
2019/08/27	2	250.00	0	0.00	250.00	2	31,523	0.01%
2019/08/26	10	249.35	1	250.00	248.50	9	31,453	0.03%
2019/08/23	1	253.50	23	254.00	254.00	-22	31,400	-0.07%
2019/08/22	5	255.40	8	257.25	254.00	-3	31,606	-0.01%
2019/08/21	5	254.50	5	255.00	254.50	0	32,828	0.00%
2019/08/20	4	253.88	3	253.33	254.50	1	33,082	0.00%
2019/08/19	5	251.70	1	252.99	252.00	4	33,349	0.01%
2019/08/16	1	248.00	1	251.00	250.00	0	33,926	0.00%
2019/08/14	1	251.50	3	252.33	249.50	-2	34,953	-0.01%
2019/08/13	23	248.35	0	0.00	246.50	23	35,018	0.07%
2019/08/08	6	253.50	3	252.33	253.50	3	35,408	0.01%
2019/08/07	7	248.07	20	246.50	248.00	-13	35,527	-0.04%
2019/08/06	30	244.17	1	241.00	248.50	29	35,787	0.08%
2019/08/05	16	248.94	0	0.00	246.50	16	35,281	0.05%
2019/08/02	6	251.33	2	252.00	251.50	4	34,733	0.01%
2019/08/01	6	256.33	2	256.50	256.50	4	34,392	0.01%
2019/07/31	2	258.25	3	258.83	259.50	-1	34,318	0.00%
2019/07/30	1	261.00	2	261.50	260.00	-1	34,219	0.00%
2019/07/29	3	260.67	2	261.00	261.00	1	34,388	0.00%
2019/07/26	1	261.50	0	0.00	261.00	1	34,594	0.00%
2019/07/25	5	263.50	12	264.04	265.00	-7	34,705	-0.02%
2019/07/24	5	263.80	14	265.07	265.00	-9	34,761	-0.03%
2019/07/23	3	263.67	2	264.25	264.00	1	34,884	0.00%
2019/07/22	3	262.50	17.2	263.64	264.00	-14.2	35,188	-0.04%
2019/07/19	4.3	259.35	13	260.38	259.00	-8.7	35,203	-0.02%
2019/07/18	1	253.50	0	0.00	254.00	1	34,649	0.00%
2019/07/17	5	252.90	0	0.00	252.00	5	34,724	0.01%
2019/07/16	10	255.55	6	255.75	256.00	4	34,713	0.01%
2019/07/15	11	253.45	10	252.35	254.50	1	35,101	0.00%
2019/07/12	2	250.50	25	250.56	250.50	-23	35,239	-0.07%
2019/07/11	3	248.67	19	249.95	250.00	-16	35,478	-0.05%
2019/07/10	2	244.25	13	245.38	247.00	-11	35,287	-0.03%
2019/07/09	12	242.00	0	0.00	242.00	12	35,176	0.03%
2019/07/08	5	241.30	1	242.50	242.50	4	35,128	0.01%
2019/07/05	16	242.09	6	242.00	243.00	10	35,080	0.03%
2019/07/04	2	243.25	3	244.50	244.00	-1	35,130	0.00%
2019/07/03	6	243.25	0.4	243.00	242.50	5.6	35,211	0.02%
2019/07/02	2	249.00	19	248.74	249.00	-17	35,473	-0.05%
2019/07/01	3	248.67	51	247.93	248.50	-48	35,486	-0.14%
2019/06/28	5	238.50	1	241.00	239.00	4	34,784	0.01%
2019/06/27	7	239.00	9	239.39	240.50	-2	34,940	-0.01%
2019/06/26	5	234.80	1	236.50	234.50	4	34,710	0.01%
2019/06/25	4	238.88	2	238.50	238.50	2	34,483	0.01%
2019/06/24	9	240.83	1	241.00	241.00	8	34,384	0.02%
2019/06/21	4	247.25	13	247.50	248.50	-9	33,994	-0.03%
2019/06/20	3	245.00	4	244.75	245.00	-1	33,296	0.00%
2019/06/19	1	241.00	14	242.46	244.00	-13	33,047	-0.04%
2019/06/18	3	233.33	1	234.50	235.50	2	32,647	0.01%
2019/06/17	16	232.72	2	233.50	233.00	14	32,554	0.04%
2019/06/14	9.1	237.11	12	237.00	236.00	-2.9	31,946	-0.01%
2019/06/13	3	240.17	0	0.00	240.00	3	31,861	0.01%
2019/06/12	15.1	246.03	4	246.25	246.00	11.1	31,873	0.03%
2019/06/11	1.3	242.58	10	241.15	244.50	-8.7	31,664	-0.03%
2019/06/10	11	235.09	18	236.33	240.00	-7	31,473	-0.02%
2019/06/06	13	231.46	13	230.00	232.00	0	31,277	0.00%
2019/06/05	10	235.30	0	0.00	235.00	10	31,087	0.03%
2019/06/04	5	234.20	2	237.00	233.00	3	30,971	0.01%
2019/06/03	3	234.50	1	237.50	238.00	2	30,849	0.01%
2019/05/31	8	234.81	8	235.13	235.50	0	30,672	0.00%
2019/05/30	14	230.61	0	0.00	231.00	14	30,282	0.05%
2019/05/29	3	229.50	0	0.00	229.50	3	30,468	0.01%
2019/05/28	9	230.78	3	230.83	230.50	6	30,613	0.02%
2019/05/27	12	233.63	1	232.00	231.00	11	29,435	0.04%
2019/05/24	5	230.70	2	232.75	233.00	3	29,245	0.01%
2019/05/23	6	230.75	6	230.00	230.00	0	29,012	0.00%
2019/05/22	4	238.63	0	0.00	238.00	4	28,597	0.01%
2019/05/21	7	234.36	1	233.00	234.00	6	28,528	0.02%
2019/05/20	5	238.70	0	0.00	238.00	5	27,471	0.02%
2019/05/17	9	243.11	0	0.00	241.50	9	27,101	0.03%
2019/05/16	3	247.83	7	246.50	247.00	-4	26,831	-0.01%
2019/05/15	6	251.00	1	249.00	249.00	5	26,730	0.02%
2019/05/14	11	248.95	13	249.19	248.50	-2	26,593	-0.01%
2019/05/13	6.1	252.41	0	0.00	250.50	6.1	26,332	0.02%
2019/05/10	7	256.71	1	255.50	256.00	6	27,166	0.02%
2019/05/09	4.1	257.38	0	0.00	256.50	4.1	27,602	0.01%
2019/05/08	6	260.00	1	261.50	260.00	5	27,727	0.02%
2019/05/07	6	260.33	2	261.75	262.50	4	27,735	0.01%
2019/05/06	8.1	258.82	0	0.00	259.00	8.1	28,085	0.03%
2019/05/03	6	262.25	8	262.81	265.00	-2	27,979	-0.01%
2019/05/02	4	259.00	0	0.00	259.00	4	27,760	0.01%
2019/04/30	3	259.00	0	0.00	259.00	3	27,790	0.01%
2019/04/29	0	0.00	91	259.99	259.50	-91	27,717	-0.33%
2019/04/26	22.1	259.64	1.1	259.55	260.00	21	28,026	0.07%
2019/04/25	0	0.00	1	268.00	267.50	-1	27,587	0.00%
2019/04/24	0	0.00	3.1	268.97	269.00	-3.1	27,530	-0.01%
2019/04/23	1	266.50	6	267.83	268.00	-5	27,738	-0.02%
2019/04/22	0	0.00	3	265.50	266.00	-3	27,610	-0.01%
2019/04/19	2.6	264.09	12.8	265.97	264.50	-10.2	27,662	-0.04%
2019/04/18	2	263.50	4	265.00	264.50	-2	27,265	-0.01%
2019/04/17	0	0.00	8	261.13	261.50	-8	27,403	-0.03%
2019/04/16	2	257.00	10	256.35	257.00	-8	27,151	-0.03%
2019/04/12	11	251.95	1	252.00	252.00	10	28,226	0.04%
2019/04/11	0	0.00	1	252.50	252.00	-1	28,568	0.00%
2019/04/10	1	253.00	3	253.50	254.00	-2	28,702	-0.01%
2019/04/09	0	0.00	8.1	253.99	254.00	-8.1	28,762	-0.03%
2019/04/08	7	251.50	16.1	251.35	253.00	-9.1	28,748	-0.03%
2019/04/03	0	0.00	1	248.50	246.50	-1	28,270	0.00%
2019/04/01	2	248.75	5	249.90	245.50	-3	28,159	-0.01%
2019/03/29	0	0.00	7	243.00	245.50	-7	27,657	-0.03%
2019/03/27	5	241.10	0	0.00	241.50	5	28,265	0.02%
2019/03/26	2	242.75	0	0.00	244.00	2	28,279	0.01%
2019/03/25	1	242.00	11	241.55	241.50	-10	28,450	-0.04%
2019/03/22	0	0.00	1.2	246.58	248.50	-1.2	28,447	0.00%
2019/03/21	6	245.50	20.1	244.28	245.50	-14.1	28,709	-0.05%
2019/03/20	1	240.50	3	241.50	242.00	-2	28,808	-0.01%
2019/03/19	1	238.00	1	239.50	240.50	0	28,867	0.00%
2019/03/18	0	0.00	3	240.00	241.00	-3	29,082	-0.01%
2019/03/15	1	238.50	6	238.08	239.00	-5	28,958	-0.02%
2019/03/14	4	236.75	1	234.50	234.50	3	28,816	0.01%
2019/03/12	6	233.92	3	236.17	235.50	3	29,571	0.01%
2019/03/11	2	230.50	1	228.00	230.50	1	29,841	0.00%
2019/03/08	4.1	230.05	0	0.00	230.00	4.1	30,210	0.01%
2019/03/07	1	234.00	0	0.00	234.00	1	30,772	0.00%
2019/03/06	7	234.00	0	0.00	234.00	7	31,226	0.02%
2019/03/05	3	233.00	0	0.00	233.00	3	31,294	0.01%
2019/03/04	4	235.00	2	237.25	235.50	2	31,360	0.01%
2019/02/27	0.2	239.00	0	0.00	239.00	0.2	31,209	0.00%
2019/02/26	1	236.50	1	237.50	239.50	0	30,872	0.00%
2019/02/25	0.1	238.00	0	0.00	238.00	0.1	30,829	0.00%
2019/02/22	0.1	236.50	0	0.00	236.50	0.1	31,016	0.00%
2019/02/21	1	235.00	6	235.25	236.50	-5	31,342	-0.02%
2019/02/20	0	0.00	2.5	233.00	234.50	-2.5	31,595	-0.01%
2019/02/19	1.1	229.00	0	0.00	229.00	1.1	31,867	0.00%
2019/02/18	1	229.00	1	230.00	230.00	0	31,959	0.00%
2019/02/15	5	228.10	0	0.00	227.00	5	32,010	0.02%
2019/02/12	0	0.00	13	229.92	230.00	-13	32,143	-0.04%
2019/02/11	0	0.00	12	228.42	228.00	-12	32,066	-0.04%
2019/01/30	1	221.00	0	0.00	221.00	1	31,335	0.00%
2019/01/29	9	222.94	1	222.50	222.50	8	31,098	0.03%
2019/01/28	0	0.00	5	229.20	229.00	-5	30,837	-0.02%
2019/01/25	0	0.00	9.2	226.64	226.00	-9.2	30,916	-0.03%
2019/01/24	2	221.75	2	222.00	222.50	0	30,838	0.00%
2019/01/23	11.2	220.23	2	220.75	220.50	9.2	31,354	0.03%
2019/01/22	0	0.00	4	222.63	223.00	-4	31,557	-0.01%
2019/01/21	0	0.00	1.3	221.37	221.00	-1.3	31,383	0.00%
2019/01/18	0	0.00	9	219.00	218.50	-9	31,533	-0.03%
2019/01/17	2	220.50	0	0.00	220.50	2	31,964	0.01%
2019/01/16	11	217.64	0	0.00	217.50	11	32,350	0.03%
2019/01/15	2	216.50	3	220.67	221.00	-1	32,413	0.00%
2019/01/14	1	218.00	0	0.00	218.50	1	32,253	0.00%
2019/01/11	7	220.36	5	220.10	220.50	2	32,432	0.01%
2019/01/10	2	215.50	1	216.00	216.00	1	32,392	0.00%
2019/01/09	1	211.50	4	215.63	215.50	-3	32,755	-0.01%
2019/01/08	4	211.38	11	211.36	211.00	-7	32,614	-0.02%
2019/01/07	0	0.00	6	212.83	213.00	-6	32,940	-0.02%
2019/01/04	10.1	208.21	18	207.39	208.00	-8	33,136	-0.02%
2019/01/03	10	215.85	5	215.50	215.50	5	33,613	0.01%
2019/01/02	15	220.50	5	219.50	219.50	10	33,526	0.03%
2018/12/28	0	0.00	5	223.30	225.50	-5	33,826	-0.01%
2018/12/27	13	221.77	14	223.04	223.00	-1	34,005	0.00%
2018/12/26	4	217.38	3	218.17	216.50	1	34,253	0.00%
2018/12/25	7	216.14	0	0.00	217.50	7	34,399	0.02%
2018/12/24	3	220.33	0	0.00	220.00	3	34,716	0.01%
2018/12/22	2.1	221.51	0	0.00	221.50	2.1	34,704	0.01%
2018/12/21	3	219.33	3	222.00	223.50	0	35,278	0.00%
2018/12/20	4	221.50	0	0.00	221.00	4	35,193	0.01%
2018/12/19	5	222.00	7	224.64	225.50	-2	35,022	-0.01%
2018/12/17	1	223.50	1	224.00	223.50	0	35,117	0.00%
2018/12/14	3	221.00	0	0.00	222.50	3	35,295	0.01%
2018/12/13	4	226.00	7	226.71	226.00	-3	35,638	-0.01%
2018/12/12	1.1	223.77	2	226.00	226.50	-0.9	35,669	0.00%
2018/12/11	0	0.00	3	222.00	222.50	-3	35,640	-0.01%
2018/12/10	2.1	219.02	0	0.00	219.00	2.1	35,815	0.01%
2018/12/07	6	221.17	2	223.00	221.00	4	36,117	0.01%
2018/12/06	8	220.25	11	220.91	220.00	-3	36,331	-0.01%
2018/12/05	2	225.75	3	226.00	226.00	-1	36,233	0.00%
2018/12/04	0	0.00	6	233.58	234.00	-6	36,215	-0.02%
2018/12/03	3	233.67	9	232.67	235.00	-6	36,196	-0.02%
2018/11/30	1	229.00	10	228.50	225.50	-9	36,035	-0.02%
2018/11/29	2	229.50	4	230.88	229.00	-2	35,850	-0.01%
2018/11/28	1	223.00	3	225.00	226.50	-2	35,682	-0.01%
2018/11/27	4	220.75	4	223.63	224.00	0	35,720	0.00%
2018/11/26	1	222.50	2	223.50	223.00	-1	36,427	0.00%
2018/11/23	1	219.00	9	219.94	218.50	-8	36,731	-0.02%
2018/11/20	9	218.28	3	218.50	218.00	6	37,341	0.02%
2018/11/19	3.1	224.32	0	0.00	222.00	3.1	36,906	0.01%
2018/11/16	16	226.53	2	226.50	226.00	14	36,377	0.04%
2018/11/15	12	230.63	5	230.60	231.00	7	35,810	0.02%
2018/11/14	5	229.30	2	229.00	228.50	3	35,673	0.01%
2018/11/13	7	225.57	4	227.25	227.50	3	35,623	0.01%
2018/11/12	10	231.50	7	233.93	231.50	3	35,349	0.01%
2018/11/09	4	232.50	0	0.00	231.00	4	35,281	0.01%
2018/11/08	4.1	236.49	9	236.61	236.50	-4.9	35,214	-0.01%
2018/11/07	16	234.69	2	235.25	234.00	14	35,094	0.04%
2018/11/06	3	232.67	2	234.50	234.50	1	34,818	0.00%
2018/11/05	2	233.00	5	234.60	235.00	-3	34,578	-0.01%
2018/11/02	22	236.27	8	236.25	236.50	14	34,406	0.04%
2018/11/01	1	234.50	13	235.62	235.50	-12	34,300	-0.03%
2018/10/31	12	230.67	2	232.00	234.00	10	34,006	0.03%
2018/10/30	1	223.00	21	223.98	223.00	-20	33,423	-0.06%
2018/10/29	4.1	222.51	11	222.59	222.50	-6.9	33,362	-0.02%
2018/10/26	1	223.00	6	221.25	221.00	-5	33,434	-0.01%
2018/10/25	7	220.36	6	219.83	219.50	1	33,290	0.00%
2018/10/24	9.1	230.28	0	0.00	229.50	9.1	32,503	0.03%
2018/10/23	4.3	232.18	11	230.55	230.00	-6.8	32,145	-0.02%
2018/10/22	4	233.13	12	233.33	237.00	-8	32,051	-0.02%
2018/10/19	5	233.90	3	235.00	236.00	2	32,078	0.01%
2018/10/18	4	237.25	2	237.00	236.50	2	31,964	0.01%
2018/10/17	7	238.86	9	240.67	238.50	-2	31,994	-0.01%
2018/10/16	4	237.00	5	231.80	237.00	-1	32,157	0.00%
2018/10/15	5.1	231.31	1	232.50	230.50	4.1	33,254	0.01%
2018/10/12	6	232.08	2	234.25	237.00	4	33,283	0.01%
2018/10/11	16.2	230.06	20	227.95	227.50	-3.8	33,261	-0.01%
2018/10/09	2	243.27	0	0.00	244.00	2	32,062	0.01%
2018/10/08	14	242.79	2	241.50	243.50	12	31,849	0.04%
2018/10/05	14	249.96	4	250.13	250.00	10	31,508	0.03%
2018/10/04	15	255.03	0	0.00	254.00	15	31,236	0.05%
2018/10/03	1	259.00	2	258.25	260.00	-1	30,961	0.00%
2018/10/02	15	258.40	0	0.00	257.50	15	30,877	0.05%
2018/10/01	16.1	261.45	1	264.00	263.00	15.1	30,924	0.05%
2018/09/28	4	260.50	2	264.25	262.50	2	31,075	0.01%
2018/09/27	1	265.00	7	264.86	265.00	-6	30,719	-0.02%
2018/09/26	2.1	263.48	0	0.00	263.50	2.1	30,334	0.01%
2018/09/25	0	0.00	2	263.25	263.50	-2	30,398	-0.01%
2018/09/21	0.1	261.00	2	261.00	261.50	-1.9	30,551	-0.01%
2018/09/20	1	259.00	2	260.00	260.00	-1	30,582	0.00%
2018/09/19	0	0.00	10	257.95	258.00	-10	30,735	-0.03%
2018/09/18	6.1	255.18	0	0.00	254.50	6.1	30,430	0.02%
2018/09/17	5.2	257.58	0	0.00	258.00	5.2	30,582	0.02%
2018/09/14	0	0.00	4	259.25	261.00	-4	30,987	-0.01%
2018/09/13	20	256.83	10	254.00	255.00	10	31,093	0.03%
2018/09/12	1	260.50	15	259.50	260.50	-14	31,010	-0.05%
2018/09/11	7.2	259.31	0	0.00	260.00	7.2	31,058	0.02%
2018/09/10	0	0.00	1	263.00	264.50	-1	31,505	0.00%
2018/09/07	0	0.00	2	263.50	264.00	-2	31,635	-0.01%
2018/09/06	5	262.20	1	268.00	261.00	4	31,607	0.01%
2018/09/05	0	0.00	5	264.00	264.00	-5	31,614	-0.02%
2018/09/04	0	0.00	1	258.48	257.50	-1	31,370	0.00%
2018/09/03	6	257.00	1	259.50	257.00	5	31,166	0.02%
2018/08/31	13	255.96	1	257.50	256.00	12	31,124	0.04%
2018/08/30	7	265.86	11	263.95	263.50	-4	30,395	-0.01%
2018/08/29	2	257.25	28	257.41	259.00	-26	30,087	-0.09%
2018/08/28	0	0.00	16.1	249.47	249.50	-16.1	29,601	-0.05%
2018/08/27	0	0.00	10	245.50	245.00	-10	29,510	-0.03%
2018/08/24	11	243.50	2	244.50	243.50	9	29,809	0.03%
2018/08/23	0	0.00	5	244.00	244.50	-5	31,180	-0.02%
2018/08/16	6	239.75	1	239.50	239.00	5	31,902	0.02%
2018/08/15	2.1	239.83	2	240.00	241.50	0.1	32,029	0.00%
2018/08/14	2	243.75	0	0.00	243.50	2	32,095	0.01%
2018/08/13	22	240.70	3	239.50	240.50	19	32,080	0.06%
2018/08/10	0	0.00	2	246.25	245.00	-2	32,252	-0.01%
2018/08/08	2	247.50	5	246.40	247.50	-3	32,444	-0.01%
2018/08/07	7	242.57	1	245.00	241.50	6	32,435	0.02%
2018/08/06	0	0.00	8	244.44	245.50	-8	32,428	-0.02%
2018/08/03	12	246.92	3	246.50	247.00	9	32,568	0.03%
2018/08/02	2	245.25	18	244.50	244.50	-16	32,607	-0.05%
2018/08/01	7	247.93	5	247.80	248.00	2	32,821	0.01%
2018/07/31	3	245.00	2	245.50	246.00	1	32,997	0.00%
2018/07/30	0	0.00	11	245.50	245.50	-11	32,923	-0.03%
2018/07/27	0	0.00	6.5	243.81	244.50	-6.5	33,017	-0.02%
2018/07/26	12	242.00	0	0.00	241.00	12	33,123	0.04%
2018/07/24	0	240.00	11	239.64	241.00	-11	33,366	-0.03%
2018/07/23	1	241.00	27	240.69	241.00	-26	33,482	-0.08%
2018/07/20	2	234.00	45	234.60	237.50	-43	33,414	-0.13%
2018/07/19	5	226.10	7	225.86	224.50	-2	32,463	-0.01%
2018/07/18	0	0.00	1	223.50	223.00	-1	32,412	0.00%
2018/07/17	0.1	222.00	0	0.00	221.50	0.1	32,829	0.00%
2018/07/12	3	220.50	3	220.67	220.50	0	35,054	0.00%
2018/07/11	1	219.00	0	0.00	220.00	1	35,369	0.00%
2018/07/10	2	222.50	2	223.00	222.00	0	35,343	0.00%
2018/07/09	2	221.50	23	222.54	221.50	-21	35,335	-0.06%
2018/07/06	0	0.00	2	216.00	217.00	-2	34,988	-0.01%
2018/07/05	2	214.25	1.3	213.86	214.50	0.7	34,825	0.00%
2018/07/04	4	216.13	0	0.00	216.00	4	34,940	0.01%
2018/07/03	8	214.50	0	0.00	214.50	8	35,262	0.02%
2018/07/02	4	217.13	0	0.00	214.00	4	35,380	0.01%
2018/06/29	10	215.50	1	213.50	216.50	9	35,116	0.03%
2018/06/28	3	212.00	1	211.00	212.00	2	34,561	0.01%
2018/06/27	9	213.22	2	213.00	213.00	7	34,197	0.02%
2018/06/26	30	215.00	2	216.00	214.50	28	34,118	0.08%
2018/06/25	18	219.08	16	218.22	218.00	2	33,893	0.01%
2018/06/22	6	226.50	0	0.00	227.50	6	33,591	0.02%
2018/06/21	1	226.50	0	0.00	226.50	1	33,470	0.00%
2018/06/20	8	224.44	0.2	227.00	226.00	7.8	33,799	0.02%
2018/06/19	17	224.88	1	225.00	225.00	16	33,570	0.05%
2018/06/15	2	225.75	5	231.00	231.00	-3	33,033	-0.01%
2018/06/14	2	227.75	0	0.00	226.50	2	32,572	0.01%
2018/06/13	3.4	232.00	5	231.60	232.00	-1.6	32,313	0.00%
2018/06/12	1.1	224.71	0	0.00	229.00	1.1	32,759	0.00%
2018/06/11	2	225.00	0	0.00	226.00	2	32,578	0.01%
2018/06/08	3	226.83	1	227.50	227.00	2	32,607	0.01%
2018/06/07	3	228.00	1	229.00	230.00	2	32,765	0.01%
2018/06/06	0	0.00	4	227.00	230.00	-4	32,750	-0.01%
2018/06/05	3	229.00	11	228.18	229.00	-8	32,574	-0.02%
2018/06/04	9	228.50	3	228.50	229.00	6	32,455	0.02%
2018/06/01	3	224.00	1	224.00	224.00	2	32,440	0.01%
2018/05/31	2	221.76	1	221.50	224.00	1	32,409	0.00%
2018/05/30	20.1	221.01	6	221.08	221.00	14.1	31,255	0.05%
2018/05/29	7.1	225.08	0	0.00	225.00	7.1	31,011	0.02%
2018/05/28	23.1	227.29	3	229.00	227.00	20.1	31,243	0.06%
2018/05/25	1.1	229.00	0	0.00	228.50	1.1	31,628	0.00%
2018/05/24	0	0.00	1	230.00	229.00	-1	31,951	0.00%
2018/05/22	3.1	229.82	1	230.00	229.00	2.1	32,384	0.01%
2018/05/21	0.3	229.00	0	0.00	229.00	0.3	33,201	0.00%
2018/05/18	0.1	224.50	10	223.80	223.50	-9.9	33,520	-0.03%
2018/05/17	0	228.00	0	0.00	226.50	0	34,144	0.00%
2018/05/15	0	0.00	5	230.00	230.50	-5	35,284	-0.01%
2018/05/14	3	233.00	0.1	233.00	233.00	2.9	36,592	0.01%
2018/05/11	5	232.20	20	232.75	233.00	-15	36,958	-0.04%
2018/05/10	0.1	230.00	3	230.00	229.50	-2.9	36,874	-0.01%
2018/05/09	0	0.00	2.3	230.22	229.50	-2.3	36,923	-0.01%
2018/05/08	0	0.00	5.3	226.86	228.00	-5.3	37,064	-0.01%
2018/05/07	12	224.42	1	224.50	223.50	11	37,006	0.03%
2018/05/04	3	222.00	1	222.00	223.00	2	37,110	0.01%
2018/05/03	4	220.63	0.1	221.50	220.50	3.9	37,294	0.01%
2018/05/02	5	224.40	1	222.50	223.00	4	37,478	0.01%
2018/04/30	6.1	226.43	0	0.00	227.00	6.1	37,532	0.02%
2018/04/27	4.1	222.77	1	225.00	223.50	3.1	37,613	0.01%
2018/04/26	6	223.67	2	224.00	222.00	4	37,760	0.01%
2018/04/25	6	225.08	1	226.00	225.00	5	37,796	0.01%
2018/04/24	3	226.33	3	226.00	227.00	0	37,849	0.00%
2018/04/23	12.1	226.17	4	226.50	226.50	8.1	37,800	0.02%
2018/04/20	24	229.85	20	230.00	229.00	4	36,980	0.01%
2018/04/19	3	244.50	5	243.70	244.50	-2	35,299	-0.01%
2018/04/18	15.2	237.96	0	0.00	238.00	15.2	35,126	0.04%
2018/04/17	6	240.17	26	239.04	238.00	-20	34,926	-0.06%
2018/04/13	0	0.00	0.3	246.00	244.50	-0.3	34,619	0.00%
2018/04/12	1	245.50	0	0.00	245.00	1	34,627	0.00%
2018/04/10	7	247.21	7	248.29	245.50	0	34,785	0.00%
2018/04/09	4	245.00	0	0.00	245.00	4	34,854	0.01%
2018/04/03	4	243.25	0	0.00	244.00	4	34,577	0.01%
2018/03/30	0	0.00	1	248.50	246.00	-1	34,655	0.00%
2018/03/29	10	243.30	0	0.00	244.00	10	34,601	0.03%
2018/03/28	8	245.44	0	0.00	245.00	8	34,075	0.02%
2018/03/27	0	0.00	7	249.07	251.00	-7	33,899	-0.02%
2018/03/26	21	242.52	0	0.00	243.50	21	33,692	0.06%
2018/03/23	12	245.17	11	244.95	245.00	1	33,514	0.00%
2018/03/22	2.5	251.10	0	0.00	251.50	2.5	33,070	0.01%
2018/03/21	8	251.88	0	0.00	252.50	8	32,862	0.02%
2018/03/20	5.5	251.64	0	0.00	253.00	5.5	33,090	0.02%
2018/03/16	2.1	250.45	11	251.27	255.00	-8.9	32,954	-0.03%
2018/03/15	4.1	255.25	1	257.00	255.00	3.1	32,269	0.01%
2018/03/14	1	256.50	0	0.00	257.00	1	32,291	0.00%
2018/03/13	1	258.00	5	257.70	259.00	-4	32,532	-0.01%
2018/03/12	0	0.00	1	253.50	254.00	-1	32,664	0.00%
2018/03/09	6	250.50	1	250.50	250.50	5	32,824	0.02%
2018/03/08	0	0.00	7.1	249.99	249.50	-7.1	32,997	-0.02%
2018/03/07	2	247.50	10	247.00	247.00	-8	33,036	-0.02%
2018/03/06	0	0.00	9	247.89	250.00	-9	33,170	-0.03%
2018/03/05	1.3	242.00	2	242.25	241.50	-0.7	34,461	0.00%
2018/03/02	14	239.04	1	240.00	240.00	13	34,446	0.04%
2018/03/01	7	243.43	0	0.00	243.00	7	34,659	0.02%
2018/02/26	0	0.00	3	247.00	246.50	-3	34,040	-0.01%
2018/02/23	0	0.00	3	244.00	245.00	-3	33,597	-0.01%
2018/02/22	4	240.25	2	243.75	239.50	2	33,593	0.01%
2018/02/21	8	243.00	6	243.33	242.50	2	33,281	0.01%
2018/02/12	1	236.00	0	0.00	236.50	1	32,361	0.00%
2018/02/09	19.1	231.14	0	0.00	232.50	19.1	32,079	0.06%
2018/02/08	11	238.55	3	239.33	238.50	8	31,259	0.03%
2018/02/07	7	240.93	1	242.00	240.00	6	31,221	0.02%
2018/02/06	15	239.37	2	240.75	239.00	13	30,169	0.04%
2018/02/05	9	252.38	6	251.42	253.00	3	28,665	0.01%
2018/02/02	2.1	256.62	3	258.67	259.50	-0.9	28,141	0.00%
2018/02/01	1	258.00	10	260.05	259.50	-9	28,051	-0.03%
2018/01/31	2	255.00	3	255.33	255.00	-1	27,779	0.00%
2018/01/30	2	255.25	21	253.86	253.00	-19	27,379	-0.07%
2018/01/29	4	258.25	1	260.00	258.50	3	27,115	0.01%
2018/01/26	5.4	255.17	1	255.00	255.00	4.4	26,890	0.02%
2018/01/25	1	256.50	5	261.39	258.00	-4	26,495	-0.02%
2018/01/24	5.1	259.66	0	0.00	258.00	5.1	26,090	0.02%
2018/01/23	1	264.50	7.3	264.32	266.00	-6.3	25,771	-0.02%
2018/01/22	10	257.75	1.8	258.82	261.50	8.2	25,676	0.03%
2018/01/19	3	253.50	16	255.38	255.50	-13	25,252	-0.05%
2018/01/18	0	0.00	20	247.10	248.50	-20	24,628	-0.08%
2018/01/17	11	241.00	11	241.64	242.00	0	24,080	0.00%
2018/01/16	0	0.00	2.3	240.00	240.50	-2.3	23,694	-0.01%
2018/01/12	3	234.17	1	236.50	237.00	2	23,548	0.01%
2018/01/11	10	233.80	1	233.50	235.00	9	23,580	0.04%
2018/01/10	3.2	236.03	14	237.64	236.50	-10.8	23,554	-0.05%
2018/01/09	0	0.00	1	242.00	242.00	-1	23,454	0.00%
2018/01/08	0	0.00	2	241.50	242.00	-2	23,468	-0.01%
2018/01/05	0	0.00	9	239.94	240.00	-9	23,517	-0.04%
2018/01/04	0	0.00	8	239.63	239.50	-8	23,848	-0.03%
2018/01/03	3	236.17	4.7	235.97	237.00	-1.7	24,422	-0.01%
2018/01/02	0	0.00	5	232.50	232.50	-5	24,194	-0.02%