台積電 (2330)-元大-斗六券商分點個股進出

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
1010
漲跌
▼15
漲幅
-1.46%
成交量
41,315張
產業
上市半導體類股
9973人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－元大-斗六券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	30	1016.51	21.2	1016.24	1010.00	8.7	37,759	0.02%
2024/11/20	7	1031.21	0	1035.00	1025.00	7	37,476	0.02%
2024/11/19	16.6	1032.99	12	1039.58	1040.00	4.5	37,375	0.01%
2024/11/18	16.7	1022.62	11.4	1029.42	1025.00	5.2	37,370	0.01%
2024/11/15	6.8	1038.47	3.7	1037.91	1035.00	3.1	37,195	0.01%
2024/11/14	10.7	1030.50	2.3	1032.44	1035.00	8.4	37,350	0.02%
2024/11/13	16.3	1041.45	0	0.00	1035.00	16.3	36,930	0.04%
2024/11/12	19.7	1056.09	3.5	1056.70	1050.00	16.2	36,842	0.04%
2024/11/11	5.8	1075.34	8.9	1078.87	1085.00	-3.1	36,421	-0.01%
2024/11/08	2.5	1087.15	24.2	1087.75	1090.00	-21.7	36,481	-0.06%
2024/11/07	11.9	1066.92	35.1	1057.26	1065.00	-23.2	36,690	-0.06%
2024/11/06	6.3	1054.00	7.7	1063.84	1060.00	-1.4	36,593	0.00%
2024/11/05	6.3	1039.50	6.7	1043.01	1050.00	-0.4	36,656	0.00%
2024/11/04	5.5	1034.16	4	1038.58	1040.00	1.6	37,830	0.00%
2024/11/01	17.1	1005.30	4.1	1017.60	1025.00	13	39,778	0.03%
2024/10/30	8.8	1035.88	3.1	1046.78	1030.00	5.6	40,135	0.01%
2024/10/29	16	1031.19	12.6	1035.04	1040.00	3.4	40,287	0.01%
2024/10/28	25.6	1061.53	4.6	1066.35	1050.00	21.1	40,195	0.05%
2024/10/25	2.8	1065.00	14.3	1065.39	1065.00	-11.4	40,223	-0.03%
2024/10/24	3.2	1062.67	10	1070.35	1060.00	-6.8	40,536	-0.02%
2024/10/23	9.7	1060.68	2.6	1062.46	1060.00	7.1	41,265	0.02%
2024/10/22	27	1066.15	4	1069.97	1075.00	23	41,527	0.06%
2024/10/21	14.9	1089.05	23.3	1089.92	1085.00	-8.4	42,222	-0.02%
2024/10/18	13.9	1087.68	40.2	1092.17	1085.00	-26.3	43,152	-0.06%
2024/10/17	17.9	1036.38	9.9	1037.87	1035.00	8	43,102	0.02%
2024/10/16	21.5	1045.77	6.8	1054.27	1045.00	14.7	43,099	0.03%
2024/10/15	1.9	1062.68	21.7	1067.02	1070.00	-19.7	42,757	-0.05%
2024/10/14	5.1	1043.05	20.7	1043.68	1045.00	-15.6	42,683	-0.04%
2024/10/11	4.7	1040.10	37	1043.83	1045.00	-32.3	43,218	-0.07%
2024/10/09	8.2	1026.38	34.3	1026.98	1020.00	-26.1	43,195	-0.06%
2024/10/08	3.4	999.69	3.5	1002.21	1010.00	-0.1	43,182	0.00%
2024/10/07	2.9	1001.31	32.6	1000.96	1005.00	-29.7	43,441	-0.07%
2024/10/04	3.1	971.46	3.6	980.30	977.00	-0.5	43,449	0.00%
2024/10/01	4.7	973.22	2.9	971.55	972.00	1.8	43,099	0.00%
2024/09/30	22.4	975.02	13.8	976.74	957.00	8.6	43,350	0.02%
2024/09/27	21.9	1014.65	13.7	1002.66	1000.00	8.2	42,726	0.02%
2024/09/26	7.4	1009.15	27.6	1013.25	1015.00	-20.2	42,554	-0.05%
2024/09/25	8.5	999.47	27.9	1000.05	1005.00	-19.5	42,252	-0.05%
2024/09/24	7.4	974.65	12.9	981.16	987.00	-5.5	42,250	-0.01%
2024/09/23	1.3	972.23	8.9	974.04	977.00	-7.5	42,467	-0.02%
2024/09/20	3.1	976.63	17.7	976.36	973.00	-14.6	42,975	-0.03%
2024/09/19	3.2	951.51	12.8	951.67	960.00	-9.6	42,929	-0.02%
2024/09/18	3.4	941.25	1.1	944.75	941.00	2.4	43,489	0.01%
2024/09/16	6.1	946.70	2.7	946.75	947.00	3.4	44,488	0.01%
2024/09/13	0.2	947.50	13	945.03	947.00	-12.8	45,065	-0.03%
2024/09/12	7.4	936.46	37.1	937.43	940.00	-29.7	45,846	-0.06%
2024/09/11	8.2	901.53	5.2	901.85	901.00	3	45,819	0.01%
2024/09/10	7.2	907.49	7.2	905.28	904.00	0	45,957	0.00%
2024/09/09	29.1	894.44	5.1	898.60	899.00	24	46,040	0.05%
2024/09/06	2.4	906.47	7.9	915.00	918.00	-5.4	46,372	-0.01%
2024/09/05	12.9	906.88	16.4	910.04	902.00	-3.5	46,766	-0.01%
2024/09/04	72.5	895.36	19.4	895.30	889.00	53.1	47,061	0.11%
2024/09/03	6.3	946.46	5.8	943.25	940.00	0.5	46,422	0.00%
2024/09/02	2.8	949.72	11.5	949.50	948.00	-8.7	47,144	-0.02%
2024/08/30	2.5	944.47	6.4	945.94	944.00	-3.9	47,366	-0.01%
2024/08/29	22.5	941.09	3.4	946.30	943.00	19.2	46,772	0.04%
2024/08/28	5.3	955.97	16.3	957.59	964.00	-11	46,519	-0.02%
2024/08/27	3.3	942.07	1.1	945.08	942.00	2.2	47,291	0.00%
2024/08/26	10.3	952.08	7.1	954.21	950.00	3.2	47,613	0.01%
2024/08/23	14.4	945.60	8.1	947.87	949.00	6.4	47,753	0.01%
2024/08/22	15.5	954.98	4.3	954.88	951.00	11.2	47,715	0.02%
2024/08/21	16.9	959.62	7.1	960.73	958.00	9.9	47,755	0.02%
2024/08/20	7.9	973.68	0.4	972.52	973.00	7.5	47,827	0.02%
2024/08/19	6.2	969.91	6.4	969.05	973.00	-0.3	48,047	0.00%
2024/08/16	4.9	962.49	35.9	964.02	969.00	-30.9	48,302	-0.06%
2024/08/15	3.5	945.69	7.9	947.45	943.00	-4.4	47,896	-0.01%
2024/08/14	16	949.87	12.8	950.41	948.00	3.2	48,052	0.01%
2024/08/13	2.2	938.12	6.6	938.18	941.00	-4.4	47,876	-0.01%
2024/08/12	4.6	940.61	6.1	940.06	940.00	-1.5	48,179	0.00%
2024/08/09	11	926.20	44.1	929.46	934.00	-33.1	48,197	-0.07%
2024/08/08	48.2	897.20	23.9	899.92	896.00	24.3	47,853	0.05%
2024/08/07	35	903.89	57.7	906.19	920.00	-22.8	47,797	-0.05%
2024/08/06	25.3	867.29	85.2	871.36	880.00	-59.9	47,229	-0.13%
2024/08/05	140	839.85	60	837.42	815.00	80	45,881	0.17%	大買/
2024/08/02	67.5	914.83	4.2	921.76	903.00	63.2	43,850	0.14%
2024/08/01	12.6	958.22	13.8	959.87	960.00	-1.3	43,151	0.00%
2024/07/31	12.4	933.72	5.4	935.47	934.00	7	42,905	0.02%
2024/07/30	9.8	937.35	39.1	942.18	940.00	-29.3	42,739	-0.07%
2024/07/29	16.8	943.88	28.7	941.80	944.00	-12	42,718	-0.03%
2024/07/26	82	923.10	4.1	924.54	924.00	77.9	42,689	0.18%
2024/07/23	24	965.49	9.5	964.37	979.00	14.5	41,768	0.03%
2024/07/22	49	951.12	22.2	948.81	939.00	26.8	41,526	0.06%
2024/07/19	72.6	983.16	29.6	984.22	970.00	43	40,620	0.11%
2024/07/18	39.1	994.76	13.4	994.36	1005.00	25.7	39,739	0.06%
2024/07/17	25.8	1030.16	1.3	1038.79	1030.00	24.5	38,880	0.06%
2024/07/16	4.7	1051.00	6	1054.90	1055.00	-1.3	38,755	0.00%
2024/07/15	43.7	1039.53	25.2	1038.85	1040.00	18.5	40,401	0.05%
2024/07/12	39.9	1033.03	29.6	1030.67	1040.00	10.4	40,488	0.03%
2024/07/11	9.9	1070.57	6	1070.08	1080.00	3.9	39,914	0.01%
2024/07/10	11.8	1026.60	15.2	1035.28	1045.00	-3.4	40,045	-0.01%
2024/07/09	15.6	1037.24	6.3	1040.71	1040.00	9.4	39,924	0.02%
2024/07/08	12.5	1026.19	7.9	1035.79	1035.00	4.6	39,676	0.01%
2024/07/05	2.4	1004.99	4.6	1004.03	1005.00	-2.2	39,427	-0.01%
2024/07/04	9.1	1002.52	45.4	1000.66	1005.00	-36.3	39,553	-0.09%
2024/07/03	7.2	972.39	15	976.03	979.00	-7.8	39,802	-0.02%
2024/07/02	4.7	965.42	6.6	964.18	960.00	-2	39,938	0.00%
2024/07/01	6.1	970.05	3.6	973.27	968.00	2.5	40,029	0.01%
2024/06/28	5.2	963.67	5.7	966.18	966.00	-0.6	40,330	0.00%
2024/06/27	8.4	954.99	10.8	957.11	960.00	-2.4	40,028	-0.01%
2024/06/26	10.5	951.74	15.9	957.05	960.00	-5.4	39,672	-0.01%
2024/06/25	14.4	935.78	10.6	935.05	945.00	3.8	39,377	0.01%
2024/06/24	68.9	950.28	11.8	942.42	940.00	57.1	38,734	0.15%
2024/06/21	17.5	969.41	3.1	965.64	970.00	14.4	38,312	0.04%
2024/06/20	36.2	973.35	11.2	977.89	981.00	25	37,171	0.07%
2024/06/19	19.4	966.74	16	973.81	981.00	3.4	36,878	0.01%
2024/06/18	3.7	944.35	16.9	945.02	943.00	-13.1	36,442	-0.04%
2024/06/17	10.3	920.22	3.1	919.91	921.00	7.1	36,499	0.02%
2024/06/14	11	914.99	2.1	915.20	922.00	8.8	36,563	0.02%
2024/06/13	29	921.44	30.7	922.47	919.00	-1.7	36,649	0.00%
2024/06/12	12.5	902.05	21.3	904.64	909.00	-8.8	36,940	-0.02%
2024/06/11	10.7	887.69	3.9	888.68	883.00	6.9	36,839	0.02%
2024/06/07	29.4	884.37	9.7	880.51	879.00	19.7	36,647	0.05%
2024/06/06	18.9	895.19	24.1	893.25	894.00	-5.2	36,931	-0.01%
2024/06/05	3.7	841.26	11	845.64	854.00	-7.3	36,962	-0.02%
2024/06/04	6.1	843.02	17.5	838.04	839.00	-11.4	37,879	-0.03%
2024/06/03	8.3	845.79	19.6	843.68	846.00	-11.3	38,604	-0.03%
2024/05/31	37.7	834.37	18.5	831.13	821.00	19.2	38,859	0.05%
2024/05/30	23.7	843.98	10.6	843.46	838.00	13.2	38,642	0.03%
2024/05/29	10.8	859.18	2.1	862.43	857.00	8.6	39,487	0.02%
2024/05/28	5.8	868.19	1	870.00	865.00	4.8	39,320	0.01%
2024/05/27	11.8	871.06	4.9	871.47	869.00	7	39,804	0.02%
2024/05/24	15.6	865.89	5.8	868.19	867.00	9.8	39,909	0.02%
2024/05/23	6.3	872.36	40.3	875.01	875.00	-34	39,820	-0.09%
2024/05/22	2.7	848.87	19.7	858.83	864.00	-17	39,973	-0.04%
2024/05/21	3.2	837.00	3.1	838.96	841.00	0.1	39,914	0.00%
2024/05/20	11.1	831.24	3.2	829.23	835.00	7.9	40,095	0.02%
2024/05/17	5.9	839.47	4.2	837.43	835.00	1.7	40,117	0.00%
2024/05/16	23.8	848.72	16.7	851.49	841.00	7.1	40,253	0.02%
2024/05/15	3.7	839.99	15.7	839.93	839.00	-12	40,258	-0.03%
2024/05/14	16.7	819.28	4.9	819.38	825.00	11.8	41,481	0.03%
2024/05/13	4.3	821.27	17.5	820.45	819.00	-13.1	41,736	-0.03%
2024/05/10	3.2	799.27	15.8	804.17	802.00	-12.6	41,595	-0.03%
2024/05/09	5.1	798.05	0.2	800.00	796.00	4.9	41,926	0.01%
2024/05/08	12.4	793.91	1.5	798.54	802.00	10.9	42,249	0.03%
2024/05/07	0.2	794.89	13.6	797.34	800.00	-13.4	42,488	-0.03%
2024/05/06	1.1	786.51	8.5	791.37	786.00	-7.4	42,386	-0.02%
2024/05/03	13.7	777.66	2.8	780.18	780.00	10.9	42,528	0.03%
2024/05/02	15.7	775.80	0.6	780.27	772.00	15.1	42,896	0.04%
2024/04/30	1.3	795.89	13.7	800.66	790.00	-12.4	42,664	-0.03%
2024/04/29	1.1	792.06	11.9	793.40	795.00	-10.8	42,697	-0.03%
2024/04/26	10.8	785.51	17.1	786.22	782.00	-6.3	43,335	-0.01%
2024/04/25	39.2	769.08	36.4	766.35	766.00	2.8	45,474	0.01%
2024/04/24	3.5	775.86	11	776.81	783.00	-7.6	45,451	-0.02%
2024/04/23	5.8	755.02	6.4	755.82	754.00	-0.6	45,504	0.00%
2024/04/22	22	744.34	24.9	748.76	742.00	-2.9	45,451	-0.01%
2024/04/19	78.9	758.90	10.4	755.54	750.00	68.5	45,029	0.15%
2024/04/18	8.6	798.24	9.2	802.13	804.00	-0.6	43,123	0.00%
2024/04/17	15.9	800.08	9.5	801.60	804.00	6.4	42,797	0.01%
2024/04/16	20.7	790.48	11.8	791.45	788.00	8.9	42,440	0.02%
2024/04/15	34.2	807.48	3.5	807.96	806.00	30.7	41,990	0.07%
2024/04/12	6.2	820.25	2.4	820.36	818.00	3.8	41,638	0.01%
2024/04/11	27.2	813.77	3.4	815.14	820.00	23.8	41,415	0.06%
2024/04/10	3.7	813.81	4.5	815.39	815.00	-0.7	41,251	0.00%
2024/04/09	5.4	811.47	27.6	808.37	819.00	-22.1	41,412	-0.05%
2024/04/08	7.2	788.09	15.5	787.50	783.00	-8.3	40,900	-0.02%
2024/04/03	9.2	780.50	7.2	780.63	780.00	2.1	40,670	0.01%
2024/04/02	6.1	788.40	21	787.25	790.00	-14.9	40,580	-0.04%
2024/04/01	10.1	773.13	0.1	777.83	770.00	10	40,503	0.02%
2024/03/29	3.5	774.02	5.4	776.19	779.00	-1.8	40,421	0.00%
2024/03/28	9.2	771.55	2.1	770.06	769.00	7.1	40,274	0.02%
2024/03/27	4.1	782.55	3.5	781.88	779.00	0.7	40,132	0.00%
2024/03/26	12.3	788.88	6.6	786.65	782.00	5.7	40,235	0.01%
2024/03/25	7.2	782.45	4.6	783.72	780.00	2.6	40,186	0.01%
2024/03/22	4.7	778.83	11.9	778.67	785.00	-7.2	40,326	-0.02%
2024/03/21	0.9	779.89	77.2	776.77	784.00	-76.3	40,250	-0.19%
2024/03/20	5.8	757.13	0.6	767.40	758.00	5.3	40,390	0.01%
2024/03/19	57.7	758.51	53	763.38	762.00	4.7	40,358	0.01%
2024/03/18	2.8	759.85	2.3	758.87	764.00	0.5	40,239	0.00%
2024/03/15	23.5	768.09	1.4	773.21	753.00	22.1	40,003	0.06%
2024/03/14	5.4	778.84	10.2	779.19	784.00	-4.7	39,238	-0.01%
2024/03/13	4.4	780.91	4.6	780.33	779.00	-0.2	39,097	0.00%
2024/03/12	68.2	769.36	67.7	768.24	770.00	0.6	38,832	0.00%
2024/03/11	34.1	767.70	2.3	767.03	766.00	31.8	38,223	0.08%
2024/03/08	72.1	789.44	83.2	793.06	784.00	-11.1	37,515	-0.03%
2024/03/07	4.1	763.30	24.2	762.62	760.00	-20	36,513	-0.05%
2024/03/06	3.3	729.58	7.6	729.44	735.00	-4.3	35,786	-0.01%
2024/03/05	10.3	733.40	16.1	735.11	730.00	-5.8	35,845	-0.02%
2024/03/04	61.3	723.81	132.8	716.27	725.00	-71.5	35,187	-0.20%	大賣/
2024/03/01	61.5	688.99	60.4	689.02	689.00	1.1	34,147	0.00%
2024/02/29	12.1	689.81	7.3	693.25	690.00	4.8	34,066	0.01%
2024/02/27	13.1	694.89	4.2	698.47	698.00	8.9	33,328	0.03%
2024/02/26	69.6	695.22	65.3	699.74	698.00	4.3	33,020	0.01%
2024/02/23	64.8	697.22	70.8	700.92	697.00	-5.9	32,906	-0.02%
2024/02/22	61.3	690.98	72.2	694.21	692.00	-10.9	32,731	-0.03%
2024/02/21	20.8	679.29	9.2	681.11	681.00	11.5	32,546	0.04%
2024/02/20	4.1	683.72	12.2	685.84	687.00	-8.1	32,404	-0.03%
2024/02/19	9.8	678.87	4.7	679.37	678.00	5.2	32,373	0.02%
2024/02/16	20	688.82	9.3	687.99	683.00	10.7	32,637	0.03%
2024/02/15	28.9	698.72	99.2	701.83	697.00	-70.3	32,260	-0.22%
2024/02/05	3.9	641.95	32.1	643.72	646.00	-28.2	31,111	-0.09%
2024/02/02	2.8	631.44	5.2	632.35	635.00	-2.4	30,594	-0.01%
2024/02/01	15	622.13	1.2	622.86	628.00	13.8	30,374	0.05%
2024/01/31	59.7	630.98	9.8	630.43	628.00	49.8	29,881	0.17%
2024/01/30	30.9	642.25	18.9	644.73	642.00	12	29,440	0.04%
2024/01/29	1.2	645.00	10.1	645.18	648.00	-8.9	29,324	-0.03%
2024/01/26	12.4	641.01	55.1	644.26	644.00	-42.7	29,119	-0.15%
2024/01/25	25.4	635.68	83.2	638.89	642.00	-57.9	28,924	-0.20%
2024/01/24	4	627.50	9	628.65	627.00	-5	28,285	-0.02%
2024/01/23	23.6	625.28	27.4	628.19	628.00	-3.8	28,269	-0.01%
2024/01/22	26.6	625.78	13.6	626.95	626.00	13	27,943	0.05%
2024/01/19	16.7	620.60	212.6	619.58	626.00	-195.9	27,121	-0.72%	大賣/鉅額交易
2024/01/18	48	587.46	20.1	587.50	588.00	27.9	24,908	0.11%
2024/01/17	7.3	580.72	2.4	582.27	581.00	4.8	24,732	0.02%
2024/01/16	6.4	581.37	8.7	582.53	580.00	-2.3	24,272	-0.01%
2024/01/15	0.3	585.38	5.8	587.35	586.00	-5.6	24,197	-0.02%
2024/01/12	27	582.96	6.2	585.11	584.00	20.8	24,611	0.08%
2024/01/11	5.2	585.08	34.4	587.54	586.00	-29.2	24,717	-0.12%
2024/01/10	5	584.99	15.3	584.01	584.00	-10.3	24,757	-0.04%
2024/01/09	20	585.00	13.4	586.96	586.00	6.6	24,846	0.03%
2024/01/08	2.1	582.06	4.2	583.25	583.00	-2.2	24,802	-0.01%
2024/01/05	5.7	576.31	2.4	576.30	576.00	3.3	25,025	0.01%
2024/01/04	3.6	579.28	0	0.00	580.00	3.6	25,291	0.01%
2024/01/03	19.1	579.66	2.6	578.67	578.00	16.6	25,813	0.06%
2024/01/02	1	589.09	4.3	590.26	593.00	-3.2	25,450	-0.01%
2023/12/29	1.3	591.76	4.9	591.48	593.00	-3.5	25,432	-0.01%
2023/12/28	3.7	590.00	3.6	591.83	593.00	0.1	25,597	0.00%
2023/12/27	1.4	588.07	18.4	589.74	592.00	-17	25,414	-0.07%
2023/12/26	0.1	584.55	23.6	583.84	586.00	-23.5	25,282	-0.09%
2023/12/25	0	581.00	2.5	582.70	581.00	-2.5	25,343	-0.01%
2023/12/22	12.4	579.99	7.3	580.70	582.00	5.1	25,464	0.02%
2023/12/21	9.5	576.37	4.2	576.11	577.00	5.3	25,591	0.02%
2023/12/20	1.3	584.67	0.7	584.96	585.00	0.6	25,461	0.00%
2023/12/19	3.3	583.46	6.1	583.87	585.00	-2.8	25,310	-0.01%
2023/12/18	2.1	579.96	4.2	580.92	585.00	-2.1	25,370	-0.01%
2023/12/15	1.5	583.38	12.6	585.04	585.00	-11	25,345	-0.04%
2023/12/14	25.4	579.99	64.5	579.46	582.00	-39.1	24,755	-0.16%
2023/12/13	25.8	576.19	0.8	577.73	577.00	25	24,710	0.10%
2023/12/12	1.2	576.30	17.7	579.10	578.00	-16.5	25,035	-0.07%
2023/12/11	2.3	572.00	13.1	574.00	574.00	-10.8	24,831	-0.04%
2023/12/08	25	571.80	13.3	575.76	570.00	11.7	24,645	0.05%
2023/12/07	1.6	566.51	2.1	568.00	566.00	-0.5	24,353	0.00%
2023/12/06	1.2	570.99	2.3	570.97	570.00	-1	24,250	0.00%
2023/12/05	4.5	568.84	0.1	569.95	570.00	4.4	24,146	0.02%
2023/12/04	17.6	573.85	7.2	572.04	574.00	10.4	24,120	0.04%
2023/12/01	2	578.48	45.7	576.91	579.00	-43.7	23,907	-0.18%
2023/11/30	5.4	572.46	2.1	575.43	577.00	3.2	23,643	0.01%
2023/11/29	27.5	573.38	21.3	577.99	574.00	6.2	23,015	0.03%
2023/11/28	3.6	572.24	0.3	571.75	575.00	3.2	22,828	0.01%
2023/11/27	6.9	570.07	1.1	568.28	568.00	5.8	23,063	0.03%
2023/11/24	5.5	575.43	0.3	575.00	575.00	5.2	23,006	0.02%
2023/11/23	1.5	575.20	4.3	575.00	578.00	-2.8	23,014	-0.01%
2023/11/22	25.4	576.81	5.1	577.17	577.00	20.3	22,923	0.09%
2023/11/21	0	583.79	29.5	582.68	585.00	-29.5	22,959	-0.13%
2023/11/20	19.7	577.57	0.4	575.17	577.00	19.3	22,748	0.08%
2023/11/17	3.6	580.08	4.7	580.80	580.00	-1.1	22,725	0.00%
2023/11/16	4.6	579.59	12.8	581.80	583.00	-8.2	22,602	-0.04%
2023/11/15	8.5	579.49	23.8	580.27	581.00	-15.3	22,408	-0.07%
2023/11/14	4	572.76	21.2	574.05	572.00	-17.2	21,864	-0.08%
2023/11/13	12.4	573.99	26.7	573.55	571.00	-14.3	21,885	-0.07%
2023/11/10	16	555.94	3.3	556.58	557.00	12.7	21,625	0.06%
2023/11/09	1	554.98	0.1	554.00	557.00	1	21,644	0.00%
2023/11/08	1.3	553.57	5.8	554.77	556.00	-4.5	21,773	-0.02%
2023/11/07	1.1	553.87	12.1	554.40	555.00	-11.1	21,811	-0.05%
2023/11/06	1.1	553.05	13.9	554.68	550.00	-12.8	21,863	-0.06%
2023/11/03	1.1	548.83	2.9	547.55	549.00	-1.7	21,616	-0.01%
2023/11/02	1.3	538.45	14.2	541.46	547.00	-12.9	21,676	-0.06%
2023/11/01	3.4	530.00	4.1	529.00	528.00	-0.7	21,426	0.00%
2023/10/31	37.4	529.10	33	529.00	529.00	4.4	21,637	0.02%
2023/10/30	6.5	530.81	0	0.00	532.00	6.5	21,635	0.03%
2023/10/27	2.2	532.56	1.2	533.16	533.00	1	21,549	0.00%
2023/10/26	9.3	532.25	1.6	533.40	531.00	7.7	21,691	0.04%
2023/10/25	1.3	546.58	2.1	549.51	544.00	-0.8	21,530	0.00%
2023/10/24	0.2	544.19	0.2	544.13	544.00	0	21,458	0.00%
2023/10/23	11.8	546.00	0	546.04	544.00	11.7	21,430	0.05%
2023/10/20	1.2	552.17	14.8	552.34	556.00	-13.6	21,377	-0.06%
2023/10/19	0	544.00	12.6	544.49	546.00	-12.6	21,032	-0.06%
2023/10/18	9.5	541.21	2.1	546.86	540.00	7.4	21,428	0.03%
2023/10/17	3.1	550.29	0.8	550.16	551.00	2.4	21,240	0.01%
2023/10/16	1.4	545.43	15.1	544.07	545.00	-13.7	21,309	-0.06%
2023/10/13	1.3	549.10	10.7	550.94	553.00	-9.5	21,326	-0.04%
2023/10/12	2.1	548.06	18.1	549.25	550.00	-16	21,037	-0.08%
2023/10/11	0.1	541.52	28.6	542.21	544.00	-28.6	20,854	-0.14%
2023/10/06	0	531.00	5.3	531.58	532.00	-5.2	20,500	-0.03%
2023/10/05	2.4	523.54	3.8	528.00	528.00	-1.3	20,505	-0.01%
2023/10/04	10.5	520.92	3	520.67	520.00	7.5	20,386	0.04%
2023/10/03	1.2	529.29	3.2	529.10	529.00	-2	20,221	-0.01%
2023/10/02	3.1	531.68	6.8	530.71	533.00	-3.6	20,293	-0.02%
2023/09/28	10.3	522.89	1	525.00	523.00	9.3	20,345	0.05%
2023/09/27	4.3	520.76	0.9	520.53	522.00	3.4	20,265	0.02%
2023/09/26	17	520.70	4	521.50	519.00	13	20,271	0.06%
2023/09/25	13.1	526.80	0.1	528.96	525.00	13	20,079	0.06%
2023/09/22	13.2	523.35	2	524.00	522.00	11.2	20,171	0.06%
2023/09/21	38.1	528.03	2.2	528.18	527.00	35.9	19,970	0.18%
2023/09/20	14.3	536.52	1	535.00	535.00	13.3	19,742	0.07%
2023/09/19	14.6	539.55	0	0.00	538.00	14.6	19,690	0.07%
2023/09/18	14	543.95	2	548.00	540.00	12	19,827	0.06%
2023/09/15	8.3	550.10	4.4	555.03	558.00	3.9	19,578	0.02%
2023/09/14	1	548.96	7.8	547.76	550.00	-6.7	19,139	-0.04%
2023/09/13	2.4	544.03	2	547.49	541.00	0.4	19,092	0.00%
2023/09/12	2.4	537.08	0	544.56	544.00	2.4	19,458	0.01%
2023/09/11	15.5	537.29	1.2	537.18	536.00	14.4	19,647	0.07%
2023/09/08	12.1	537.74	1	538.00	539.00	11.1	19,796	0.06%
2023/09/07	18.1	544.23	0.3	545.83	542.00	17.8	20,476	0.09%
2023/09/06	1.2	551.18	0	0.00	550.00	1.2	20,571	0.01%
2023/09/05	2.1	551.00	1	552.00	552.00	1	20,653	0.00%
2023/09/04	1	553.99	2.7	553.29	557.00	-1.7	20,834	-0.01%
2023/09/01	4.1	547.82	1	551.00	548.00	3.1	21,135	0.01%
2023/08/31	7.2	551.26	0	0.00	549.00	7.2	21,244	0.03%
2023/08/30	6.1	557.33	4.4	558.22	555.00	1.7	20,850	0.01%
2023/08/29	3.1	549.01	1.5	551.56	552.00	1.6	21,101	0.01%
2023/08/28	4.1	550.76	4.1	551.25	549.00	0	21,334	0.00%
2023/08/25	17	548.77	4.1	548.49	546.00	12.9	22,536	0.06%
2023/08/24	6.6	561.60	13.3	562.04	564.00	-6.8	22,803	-0.03%
2023/08/23	8.2	549.12	1.3	550.12	552.00	6.9	23,325	0.03%
2023/08/22	4.5	541.22	1	542.00	541.00	3.5	24,576	0.01%
2023/08/21	4.1	535.60	1.2	538.15	537.00	2.9	25,396	0.01%
2023/08/18	5.7	541.31	0	542.00	539.00	5.7	25,437	0.02%
2023/08/17	1.7	544.76	0.2	542.48	544.00	1.5	25,471	0.01%
2023/08/16	4	539.02	0.2	542.00	542.00	3.8	25,376	0.02%
2023/08/15	3.5	542.66	1	544.00	542.00	2.5	25,440	0.01%
2023/08/14	12.6	539.35	0.2	541.63	541.00	12.5	25,923	0.05%
2023/08/11	8.9	551.02	2.1	550.19	546.00	6.8	26,265	0.03%
2023/08/10	2.5	552.06	8.4	552.01	551.00	-6	26,324	-0.02%
2023/08/09	6.4	554.97	0	556.00	554.00	6.3	26,248	0.02%
2023/08/08	4.9	552.62	1.1	551.51	552.00	3.8	26,315	0.01%
2023/08/07	5.1	559.20	0.9	559.45	558.00	4.2	26,222	0.02%
2023/08/04	13.6	554.31	0	554.08	554.00	13.6	26,296	0.05%
2023/08/02	13.6	558.56	1.1	566.82	561.00	12.5	26,129	0.05%
2023/08/01	1.1	566.01	2.3	565.60	567.00	-1.1	25,890	0.00%
2023/07/31	4.6	563.45	3	566.67	565.00	1.6	25,744	0.01%
2023/07/28	1.5	569.77	6.1	569.53	567.00	-4.6	25,560	-0.02%
2023/07/27	0.1	568.06	2	569.50	569.00	-1.9	25,440	-0.01%
2023/07/26	4.8	565.81	3.2	568.06	566.00	1.6	25,492	0.01%
2023/07/25	0.2	566.22	3.4	564.91	569.00	-3.2	25,684	-0.01%
2023/07/24	10.1	559.45	6.2	559.53	558.00	4	25,850	0.02%
2023/07/21	27.3	560.17	18.9	560.58	560.00	8.5	25,950	0.03%
2023/07/20	5.9	580.87	2.2	579.73	579.00	3.7	25,786	0.01%
2023/07/19	27.7	584.25	5.1	581.85	581.00	22.7	25,816	0.09%
2023/07/18	5.4	584.35	3.5	586.10	581.00	1.8	25,858	0.01%
2023/07/17	3.3	587.38	3.5	587.16	591.00	-0.2	25,796	0.00%
2023/07/14	1.1	587.14	22.6	589.68	591.00	-21.5	25,918	-0.08%
2023/07/13	0.6	586.99	18.3	587.02	585.00	-17.7	25,786	-0.07%
2023/07/12	0.3	574.90	2.1	575.97	578.00	-1.8	25,606	-0.01%
2023/07/11	3.1	574.91	5.9	573.63	577.00	-2.7	25,648	-0.01%
2023/07/10	2.2	567.04	0	0.00	565.00	2.2	25,775	0.01%
2023/07/07	3.8	566.33	1.2	566.14	565.00	2.5	25,865	0.01%
2023/07/06	14.6	569.56	1.1	570.01	565.00	13.5	25,930	0.05%
2023/07/05	4.9	582.45	3.2	582.92	582.00	1.7	25,578	0.01%
2023/07/04	2.5	582.04	0.4	582.57	585.00	2.2	25,472	0.01%
2023/07/03	1.8	578.11	22.5	578.99	579.00	-20.7	25,609	-0.08%
2023/06/30	6.6	568.74	0.4	570.68	576.00	6.2	25,755	0.02%
2023/06/29	0.4	573.41	1.2	577.83	573.00	-0.8	25,697	0.00%
2023/06/28	4.2	572.53	3.8	571.62	574.00	0.4	25,703	0.00%
2023/06/27	11.8	574.01	13.2	571.36	572.00	-1.5	25,687	-0.01%
2023/06/26	6.9	575.22	2.2	575.14	574.00	4.7	25,597	0.02%
2023/06/21	8.1	581.09	4.7	581.03	581.00	3.4	25,510	0.01%
2023/06/20	2.4	581.79	0.2	581.96	583.00	2.2	25,594	0.01%
2023/06/19	4.6	583.26	1	583.74	583.00	3.6	26,029	0.01%
2023/06/16	6.6	585.84	5.4	587.71	589.00	1.2	26,095	0.00%
2023/06/15	4.6	589.21	1.3	589.33	591.00	3.2	25,657	0.01%
2023/06/14	10.6	588.77	22.1	589.96	590.00	-11.5	25,753	-0.04%
2023/06/13	7.1	591.23	41.2	590.72	593.00	-34.1	25,726	-0.13%
2023/06/12	2.9	572.86	21.1	573.49	574.00	-18.2	25,178	-0.07%
2023/06/09	6.5	565.04	4.4	565.20	565.00	2.2	25,079	0.01%
2023/06/08	8.9	560.44	0.1	561.08	559.00	8.8	25,120	0.04%
2023/06/07	3	563.25	32.9	566.59	568.00	-29.9	25,136	-0.12%
2023/06/06	1.1	554.63	4.7	559.27	560.00	-3.6	25,036	-0.01%
2023/06/05	5.5	556.00	5.5	556.00	555.00	0	25,107	0.00%
2023/06/02	8.1	558.68	10.2	560.69	562.00	-2.2	25,241	-0.01%
2023/06/01	6.5	550.87	1.7	552.34	551.00	4.8	25,103	0.02%
2023/05/31	6.2	557.63	8.8	557.67	558.00	-2.6	25,083	-0.01%
2023/05/30	1	564.02	14.9	565.48	566.00	-13.9	24,007	-0.06%
2023/05/29	11.3	568.19	18.1	567.94	568.00	-6.8	23,997	-0.03%
2023/05/26	4	564.20	93.3	564.71	566.00	-89.3	23,782	-0.38%
2023/05/25	4.2	540.44	61.5	540.78	543.00	-57.3	22,609	-0.25%
2023/05/24	2.2	524.11	3.2	526.60	525.00	-1	21,955	0.00%
2023/05/23	4.2	528.85	1.4	529.08	530.00	2.8	21,862	0.01%
2023/05/22	3	529.00	4.4	529.53	531.00	-1.3	21,870	-0.01%
2023/05/19	3	530.33	16.9	531.71	532.00	-13.8	22,050	-0.06%
2023/05/18	1.1	528.95	55.6	529.30	530.00	-54.5	22,015	-0.25%
2023/05/17	1.1	513.33	39.6	515.36	519.00	-38.5	22,326	-0.17%
2023/05/16	1.3	502.82	27	504.09	505.00	-25.7	22,000	-0.12%
2023/05/15	0.2	497.23	2.1	497.03	495.50	-1.9	22,027	-0.01%
2023/05/12	6.3	500.01	0.1	500.00	496.00	6.2	22,278	0.03%
2023/05/11	6.3	500.01	0.1	500.00	499.00	6.2	22,285	0.03%
2023/05/10	9.6	502.49	0.2	503.85	503.00	9.4	22,646	0.04%
2023/05/09	0.1	507.01	9.1	507.57	510.00	-9	22,723	-0.04%
2023/05/08	0.4	504.12	9	506.00	504.00	-8.6	22,966	-0.04%
2023/05/05	2.5	499.99	1.8	499.74	500.00	0.7	23,305	0.00%
2023/05/04	2.3	497.60	1	497.05	498.00	1.3	23,897	0.01%
2023/05/03	20.4	497.01	0.1	497.75	496.00	20.3	24,239	0.08%
2023/05/02	0	499.51	3.1	500.52	501.00	-3.1	25,256	-0.01%
2023/04/28	5.2	498.83	1.2	499.58	502.00	4	27,073	0.01%
2023/04/27	13.5	491.44	5	491.72	493.50	8.4	27,121	0.03%
2023/04/26	6.3	492.65	4.6	492.49	491.50	1.6	27,201	0.01%
2023/04/25	16.3	500.92	6.4	501.11	498.00	9.9	27,974	0.04%
2023/04/24	4.8	507.36	1.1	506.09	507.00	3.7	27,708	0.01%
2023/04/21	5.3	513.09	4.1	517.68	511.00	1.2	27,776	0.00%
2023/04/20	5.1	513.80	1	514.99	513.00	4	27,903	0.01%
2023/04/19	13.1	510.75	1.1	511.46	510.00	12	28,393	0.04%
2023/04/18	2.2	516.49	1.1	515.18	515.00	1.1	28,390	0.00%
2023/04/17	4.3	515.08	3	516.00	520.00	1.3	28,529	0.00%
2023/04/14	1.6	516.03	5	518.20	516.00	-3.5	28,605	-0.01%
2023/04/13	18.1	513.09	3	513.00	510.00	15.1	28,552	0.05%
2023/04/12	14.4	519.52	0.3	522.32	520.00	14.1	28,488	0.05%
2023/04/11	9.4	523.85	15.3	524.02	524.00	-5.9	28,475	-0.02%
2023/04/10	5.5	529.73	0.4	530.56	529.00	5.2	28,640	0.02%
2023/04/07	1.1	532.70	0.2	529.00	531.00	0.9	28,687	0.00%
2023/04/06	2.4	527.76	13	527.70	530.00	-10.7	28,691	-0.04%
2023/03/31	3	534.34	4.2	536.65	533.00	-1.1	28,682	0.00%
2023/03/30	1.1	535.75	5.1	535.28	535.00	-3.9	28,524	-0.01%
2023/03/29	4	528.74	8.8	529.48	530.00	-4.8	28,807	-0.02%
2023/03/28	5.8	525.61	7.1	525.44	525.00	-1.3	29,037	0.00%
2023/03/27	7.4	533.15	2.8	533.74	531.00	4.7	29,101	0.02%
2023/03/24	2.7	536.69	7.4	537.77	539.00	-4.7	29,626	-0.02%
2023/03/23	6.1	532.58	17.7	534.74	538.00	-11.6	29,664	-0.04%
2023/03/22	2	525.54	62.3	529.31	533.00	-60.3	29,729	-0.20%
2023/03/21	1	513.00	5.1	515.94	517.00	-4.1	29,578	-0.01%
2023/03/20	2	512.50	0.5	512.00	512.00	1.5	29,623	0.01%
2023/03/17	1.1	514.91	9.8	516.22	518.00	-8.7	29,857	-0.03%
2023/03/16	17.5	506.84	2	507.00	505.00	15.5	29,759	0.05%
2023/03/15	14.2	514.27	0.4	514.51	511.00	13.8	30,002	0.05%
2023/03/14	12.3	510.21	2	510.51	510.00	10.3	30,291	0.03%
2023/03/13	6.4	513.73	2.7	513.78	516.00	3.7	30,423	0.01%
2023/03/10	19.1	512.92	6.3	512.00	513.00	12.8	30,537	0.04%
2023/03/09	0.5	523.53	1.2	523.97	522.00	-0.7	30,832	0.00%
2023/03/08	1.4	520.04	1.2	521.83	521.00	0.2	31,424	0.00%
2023/03/07	5.3	522.64	11.3	522.96	524.00	-6	31,652	-0.02%
2023/03/06	12.1	521.00	10	523.00	521.00	2.1	31,886	0.01%
2023/03/03	8.3	519.57	12.8	519.50	516.00	-4.5	32,186	-0.01%
2023/03/02	1.5	518.15	0.4	519.00	519.00	1.1	32,254	0.00%
2023/03/01	4	513.44	5.2	520.29	522.00	-1.3	32,536	0.00%
2023/02/24	8.5	515.87	18.8	519.92	511.00	-10.2	32,498	-0.03%
2023/02/23	20.4	518.89	12.1	516.51	518.00	8.2	32,298	0.03%
2023/02/22	18.4	506.62	2	507.51	507.00	16.3	32,473	0.05%
2023/02/21	7.7	514.62	4.3	514.58	516.00	3.4	32,815	0.01%
2023/02/20	4.4	515.89	4.1	514.55	517.00	0.4	34,018	0.00%
2023/02/17	22.2	517.34	2.2	516.82	518.00	20	35,571	0.06%
2023/02/16	6.4	527.80	5	527.81	528.00	1.4	36,136	0.00%
2023/02/15	34.8	525.62	44.2	527.22	525.00	-9.3	36,969	-0.03%
2023/02/14	4.2	544.42	10.6	544.56	545.00	-6.4	36,474	-0.02%
2023/02/13	3	540.97	3.4	540.52	541.00	-0.4	36,980	0.00%
2023/02/10	7.5	543.75	6.4	543.43	545.00	1.1	37,131	0.00%
2023/02/09	5.1	537.80	18.2	539.32	540.00	-13.1	37,247	-0.04%
2023/02/08	0.1	537.98	30.5	537.83	540.00	-30.4	37,407	-0.08%
2023/02/07	20.5	524.21	4.3	523.87	523.00	16.2	37,484	0.04%
2023/02/06	11.2	528.55	2.2	530.45	526.00	9	37,468	0.02%
2023/02/03	3.9	539.83	28.1	539.76	542.00	-24.2	37,646	-0.06%
2023/02/02	8.3	538.37	24.7	539.42	540.00	-16.4	37,759	-0.04%
2023/02/01	13.3	527.41	2.9	526.19	530.00	10.4	37,711	0.03%
2023/01/31	16.6	526.92	6.4	529.48	522.00	10.2	37,910	0.03%
2023/01/30	21.7	537.95	118	537.74	543.00	-96.2	37,683	-0.26%	大賣/
2023/01/17	4.1	501.01	8	501.47	503.00	-4	36,883	-0.01%
2023/01/16	1.1	504.00	89.8	504.11	505.00	-88.7	37,198	-0.24%
2023/01/13	4.6	501.60	95	502.24	500.00	-90.4	37,224	-0.24%
2023/01/12	16.4	486.04	14.1	486.39	486.50	2.4	36,813	0.01%
2023/01/11	6.2	483.35	5	484.16	484.50	1.2	37,236	0.00%
2023/01/10	7.1	484.92	28.8	484.30	486.00	-21.7	37,553	-0.06%
2023/01/09	1.2	472.84	49	475.22	481.00	-47.7	37,698	-0.13%
2023/01/06	7.2	457.03	3.1	458.49	458.50	4	37,829	0.01%
2023/01/05	1.1	458.81	4.2	457.84	458.50	-3.1	38,114	-0.01%
2023/01/04	1.3	452.88	1.1	452.15	449.50	0.1	38,613	0.00%
2023/01/03	7.3	447.36	12.1	451.21	453.00	-4.8	39,888	-0.01%
2022/12/30	6.4	451.77	5.2	453.68	448.50	1.2	40,170	0.00%
2022/12/29	6.7	444.13	5	444.91	446.00	1.7	40,314	0.00%
2022/12/28	16.7	448.81	3	447.50	451.00	13.7	40,705	0.03%
2022/12/27	7.1	458.51	8	461.56	457.00	-0.9	40,835	0.00%
2022/12/26	5.9	455.75	0	456.50	456.50	5.9	41,264	0.01%
2022/12/23	16.4	456.04	0.1	457.50	455.00	16.4	41,920	0.04%
2022/12/22	0.3	467.32	6.2	466.24	468.00	-5.8	42,189	-0.01%
2022/12/21	4.7	460.73	0.3	460.64	459.00	4.4	42,527	0.01%
2022/12/20	14	459.60	5.2	461.14	457.50	8.9	42,340	0.02%
2022/12/19	27.1	466.95	2.1	466.33	466.50	25	42,359	0.06%
2022/12/16	54.5	469.86	4.2	469.15	471.00	50.3	42,503	0.12%
2022/12/15	7.3	478.96	39.2	480.34	480.50	-31.9	42,205	-0.08%
2022/12/14	8.1	476.21	9.1	478.78	480.50	-1.1	42,204	0.00%
2022/12/13	19.9	473.52	2	473.25	471.50	17.9	42,024	0.04%
2022/12/12	18.5	474.43	2	474.50	475.00	16.5	41,755	0.04%
2022/12/09	5.2	479.62	8.3	480.60	481.50	-3.2	42,057	-0.01%
2022/12/08	12.5	471.48	17.5	471.09	471.50	-5	42,010	-0.01%
2022/12/07	14.6	479.07	7.5	478.84	475.00	7.1	41,933	0.02%
2022/12/06	8.7	483.91	4.6	486.06	478.00	4.1	41,599	0.01%
2022/12/05	16.5	494.24	3.3	494.90	489.00	13.2	41,283	0.03%
2022/12/02	17.7	493.08	1.2	495.85	492.50	16.4	41,276	0.04%
2022/12/01	10.3	501.80	22.6	504.78	498.50	-12.3	41,382	-0.03%
2022/11/30	9.2	485.91	14.4	488.34	490.00	-5.3	40,964	-0.01%
2022/11/29	14.6	478.53	18.4	481.11	487.00	-3.8	40,277	-0.01%
2022/11/28	31.1	485.00	7	484.82	480.50	24.2	40,140	0.06%
2022/11/25	7.4	496.19	35.4	496.49	498.00	-28	40,144	-0.07%
2022/11/24	0.6	494.03	12.9	494.27	496.00	-12.3	40,134	-0.03%
2022/11/23	2.5	492.45	6.3	491.97	492.00	-3.7	40,081	-0.01%
2022/11/22	5.3	488.04	14.6	486.50	491.00	-9.3	39,966	-0.02%
2022/11/21	15.9	484.39	6.1	485.74	482.00	9.8	39,560	0.02%
2022/11/18	14	489.96	17.6	490.49	487.00	-3.6	39,221	-0.01%
2022/11/17	16.6	480.18	15.3	482.39	485.00	1.3	38,864	0.00%
2022/11/16	37	489.06	43.4	487.07	487.00	-6.4	38,432	-0.02%
2022/11/15	31.9	474.60	67.3	473.20	480.00	-35.4	37,352	-0.09%
2022/11/14	15.2	447.84	17.7	447.52	445.00	-2.5	35,699	-0.01%
2022/11/11	5.5	439.27	79.6	438.43	441.50	-74	34,964	-0.21%
2022/11/10	28.5	408.33	4.9	409.28	407.50	23.5	34,084	0.07%
2022/11/09	20.7	410.60	57.5	410.32	417.00	-36.8	33,896	-0.11%
2022/11/08	2.3	397.92	23.8	398.03	399.00	-21.5	33,380	-0.06%
2022/11/07	6.3	390.15	14.3	390.60	390.00	-8	33,175	-0.02%
2022/11/04	10.5	381.00	4	380.88	382.00	6.5	32,981	0.02%
2022/11/03	33	385.04	5	384.60	384.00	28	32,855	0.09%
2022/11/02	3.3	391.41	16.1	393.07	395.00	-12.9	32,546	-0.04%
2022/11/01	13.4	389.99	13.2	390.42	391.50	0.2	32,493	0.00%
2022/10/31	9.2	384.87	13.7	387.16	390.00	-4.6	32,349	-0.01%
2022/10/28	24.2	378.94	5.5	378.56	379.50	18.7	32,143	0.06%
2022/10/27	22	386.13	25.5	386.05	385.50	-3.5	31,934	-0.01%
2022/10/26	18.7	375.11	14.2	375.44	376.00	4.5	31,837	0.01%
2022/10/25	46.9	376.12	6.2	374.69	371.00	40.7	31,259	0.13%
2022/10/24	18.3	390.10	8.4	389.81	387.00	10	30,471	0.03%
2022/10/21	20.4	392.20	13.1	392.99	389.50	7.3	30,258	0.02%
2022/10/20	27.9	388.64	49.3	388.83	397.50	-21.4	29,946	-0.07%
2022/10/19	19.3	399.32	8.1	397.61	395.50	11.3	29,365	0.04%
2022/10/18	9.5	403.41	19.1	403.90	407.00	-9.6	28,847	-0.03%
2022/10/17	20	398.67	5.1	399.49	397.00	14.9	28,600	0.05%
2022/10/14	11.8	412.13	37.1	412.78	412.00	-25.3	28,282	-0.09%
2022/10/13	35.8	399.60	15	398.08	395.00	20.8	27,964	0.07%
2022/10/12	34	398.20	13.1	397.96	397.50	20.9	27,663	0.08%
2022/10/11	61.6	407.35	13.2	403.78	401.50	48.4	27,423	0.18%
2022/10/07	19.3	442.00	2.4	440.17	438.00	16.8	26,691	0.06%
2022/10/06	16.1	448.81	10.8	450.29	451.00	5.4	26,693	0.02%
2022/10/05	11.3	445.22	23.2	447.49	445.00	-12	26,921	-0.04%
2022/10/04	4.3	428.75	3.6	429.38	429.00	0.7	26,530	0.00%
2022/10/03	19.2	418.27	4.3	420.37	417.00	14.9	26,223	0.06%
2022/09/30	32.7	424.95	8.8	424.35	422.00	23.9	26,254	0.09%
2022/09/29	10.6	438.44	6.2	438.83	435.00	4.5	26,253	0.02%
2022/09/28	26.8	440.83	4.4	441.32	438.00	22.4	26,244	0.09%
2022/09/27	5.7	449.19	4	448.00	448.00	1.7	26,506	0.01%
2022/09/26	10.5	446.78	3.3	447.70	446.50	7.2	26,962	0.03%
2022/09/23	29.2	457.16	1.4	457.15	455.00	27.8	27,451	0.10%
2022/09/22	11.9	461.50	3.3	461.82	464.50	8.6	27,727	0.03%
2022/09/21	0.5	471.78	1.1	473.75	471.00	-0.5	27,741	0.00%
2022/09/20	1.4	475.23	4.3	474.49	476.50	-2.9	27,593	-0.01%
2022/09/19	7.9	468.41	2	468.77	467.00	5.9	27,894	0.02%
2022/09/16	13.1	470.63	5	469.90	472.00	8.1	28,073	0.03%
2022/09/15	6	477.37	6.1	479.66	476.50	-0.1	28,147	0.00%
2022/09/14	13.2	480.40	6.1	480.50	480.00	7.2	28,278	0.03%
2022/09/13	3.2	492.37	4.2	493.12	493.00	-1	28,455	0.00%
2022/09/12	7.3	487.53	9.7	489.19	486.50	-2.4	28,749	-0.01%
2022/09/08	20.3	473.60	5.1	473.22	475.00	15.2	29,113	0.05%
2022/09/07	20	474.60	8.3	474.09	472.50	11.8	29,096	0.04%
2022/09/06	2.3	489.40	5.2	489.33	489.00	-2.9	29,112	-0.01%
2022/09/05	3.5	486.03	2.4	485.29	486.00	1.1	29,439	0.00%
2022/09/02	15.1	487.34	5.9	487.04	485.00	9.3	29,720	0.03%
2022/09/01	28	492.54	10	492.65	490.50	18	29,578	0.06%
2022/08/31	4.4	495.61	12.1	499.60	505.00	-7.7	29,198	-0.03%
2022/08/30	20.4	497.44	1.1	496.12	496.00	19.3	28,856	0.07%
2022/08/29	25.4	498.27	3	500.67	498.50	22.4	28,778	0.08%
2022/08/26	3.8	512.48	4.3	512.99	512.00	-0.5	28,629	0.00%
2022/08/25	4.1	509.00	24.3	508.65	508.00	-20.1	28,769	-0.07%
2022/08/24	23.7	503.67	4	506.25	503.00	19.7	29,098	0.07%
2022/08/23	12.6	503.72	3.5	503.30	504.00	9.1	30,061	0.03%
2022/08/22	2.6	511.25	7	510.01	510.00	-4.4	30,315	-0.01%
2022/08/19	2	520.01	7	521.57	519.00	-5	30,432	-0.02%
2022/08/18	9.6	519.90	1	520.00	520.00	8.6	30,670	0.03%
2022/08/17	2.3	525.02	5.3	524.43	527.00	-3	30,742	-0.01%
2022/08/16	3.6	524.00	5.5	524.36	525.00	-1.9	30,586	-0.01%
2022/08/15	4.2	522.24	5.6	521.96	523.00	-1.4	30,524	0.00%
2022/08/12	4	515.75	16.5	516.18	517.00	-12.5	30,547	-0.04%
2022/08/11	3	512.33	7.5	513.46	514.00	-4.5	30,704	-0.01%
2022/08/10	18.6	501.31	9	500.56	500.00	9.6	30,818	0.03%
2022/08/09	7.2	505.59	3.2	508.97	510.00	4	30,879	0.01%
2022/08/08	11.2	512.18	7.3	512.03	512.00	3.9	30,879	0.01%
2022/08/05	1.1	514.61	67	513.53	516.00	-65.9	31,041	-0.21%
2022/08/04	0.1	496.72	6.4	500.03	500.00	-6.3	31,033	-0.02%
2022/08/03	9.8	495.26	8.2	497.02	501.00	1.6	31,051	0.01%
2022/08/02	23.7	491.00	9	492.22	492.00	14.7	31,285	0.05%
2022/08/01	7.8	501.50	2	502.50	504.00	5.8	31,013	0.02%
2022/07/29	3	506.68	11.5	509.55	509.00	-8.4	31,151	-0.03%
2022/07/28	5.5	506.44	7.5	505.46	501.00	-2	31,006	-0.01%
2022/07/27	2	495.23	4.2	496.86	502.00	-2.2	30,718	-0.01%
2022/07/26	3.5	494.17	6.4	496.13	495.00	-2.9	30,869	-0.01%
2022/07/25	1	499.51	6	500.08	499.50	-5	31,179	-0.02%
2022/07/22	3.3	502.30	5.3	502.81	503.00	-2	31,681	-0.01%
2022/07/21	6.3	495.96	9.1	498.72	501.00	-2.9	32,190	-0.01%
2022/07/20	14.6	498.21	5.9	500.18	495.00	8.7	32,415	0.03%
2022/07/19	6.3	489.44	9	490.67	491.00	-2.7	32,545	-0.01%
2022/07/18	16.6	494.22	18.5	493.55	495.50	-1.9	32,701	-0.01%
2022/07/15	20.8	483.26	22.2	488.82	492.50	-1.4	32,356	0.00%
2022/07/14	16.7	468.86	6.4	472.82	475.00	10.3	31,952	0.03%
2022/07/13	16.4	470.65	19.3	470.72	470.50	-2.9	31,697	-0.01%
2022/07/12	6.4	451.28	35.1	451.15	449.50	-28.7	31,226	-0.09%
2022/07/11	11.4	468.37	8	465.96	462.00	3.4	31,311	0.01%
2022/07/08	17.7	466.57	21.9	465.61	467.00	-4.2	31,263	-0.01%
2022/07/07	11.3	447.88	28.2	449.34	457.50	-16.9	31,229	-0.05%
2022/07/06	26.2	439.28	19.6	438.89	435.50	6.6	30,937	0.02%
2022/07/05	28.1	440.02	17.6	442.83	446.00	10.5	30,873	0.03%
2022/07/04	42.6	444.53	20.7	446.58	440.00	21.9	30,506	0.07%
2022/07/01	41.1	460.21	14.5	461.11	453.50	26.7	30,347	0.09%
2022/06/30	38.1	480.73	14.7	480.13	476.00	23.4	29,946	0.08%
2022/06/29	3.7	492.87	1	496.97	491.00	2.7	29,671	0.01%
2022/06/28	15.1	497.24	7.5	497.61	497.50	7.6	29,540	0.03%
2022/06/27	14.2	501.15	10.6	503.42	498.50	3.6	29,972	0.01%
2022/06/24	16.8	487.14	20.1	490.85	486.50	-3.3	29,589	-0.01%
2022/06/23	26.7	488.50	57.4	489.12	485.50	-30.8	29,563	-0.10%
2022/06/22	22	497.67	6.4	497.42	494.50	15.7	29,273	0.05%
2022/06/21	7.7	502.02	5.3	502.44	505.00	2.4	29,091	0.01%
2022/06/20	23.9	498.85	9.1	498.17	498.00	14.8	28,969	0.05%
2022/06/17	45.1	501.61	3	500.02	501.00	42.1	28,737	0.15%
2022/06/16	6.9	514.53	6.1	514.18	508.00	0.8	28,369	0.00%
2022/06/15	21.7	509.98	3	511.99	509.00	18.7	28,692	0.07%
2022/06/14	52.8	509.67	3.3	509.48	513.00	49.5	29,113	0.17%
2022/06/13	40.5	517.29	3.5	516.86	516.00	37	29,231	0.13%
2022/06/10	20.1	531.13	2.4	531.77	530.00	17.7	29,915	0.06%
2022/06/09	11.4	539.48	2.7	540.34	541.00	8.7	30,121	0.03%
2022/06/08	3.3	540.24	9.7	541.59	544.00	-6.4	30,495	-0.02%
2022/06/07	23.3	533.97	16.2	534.99	535.00	7.1	30,939	0.02%
2022/06/06	14.7	542.56	15	540.00	540.00	-0.3	31,482	0.00%
2022/06/02	10.6	542.37	4.1	541.54	540.00	6.5	32,503	0.02%
2022/06/01	17.7	552.40	12.8	549.78	549.00	5	33,586	0.01%
2022/05/31	13.8	545.82	8.4	549.47	560.00	5.5	34,031	0.02%
2022/05/30	6.1	538.51	39.1	541.76	547.00	-33	33,392	-0.10%
2022/05/27	0	527.00	24.9	524.49	530.00	-24.9	33,493	-0.07%
2022/05/26	30.2	517.78	2	514.00	514.00	28.2	34,140	0.08%
2022/05/25	2.6	524.18	0.1	525.43	524.00	2.5	35,151	0.01%
2022/05/24	11.3	525.17	6	524.83	520.00	5.3	36,006	0.01%
2022/05/23	1.4	529.23	8.4	530.87	528.00	-7	36,242	-0.02%
2022/05/20	12	526.76	7.2	528.97	530.00	4.9	36,525	0.01%
2022/05/19	30	522.55	6.1	522.17	522.00	23.9	36,544	0.07%
2022/05/18	3.9	535.26	19.1	537.58	538.00	-15.2	36,409	-0.04%
2022/05/17	7.6	527.71	7.2	528.09	530.00	0.5	36,201	0.00%
2022/05/16	25.7	523.40	13.4	521.48	520.00	12.4	36,213	0.03%
2022/05/13	9.8	509.72	4.4	511.13	511.00	5.3	36,226	0.01%
2022/05/12	28.2	511.97	7.4	512.79	505.00	20.8	36,205	0.06%
2022/05/11	9.6	520.79	9.7	521.71	521.00	-0.1	36,111	0.00%
2022/05/10	21.3	510.76	12.6	511.79	518.00	8.7	36,236	0.02%
2022/05/09	25.2	521.73	14.2	521.95	520.00	10.9	36,043	0.03%
2022/05/06	18.3	528.45	3.1	529.07	528.00	15.2	36,311	0.04%
2022/05/05	3.3	541.96	6.3	541.03	542.00	-3	36,719	-0.01%
2022/05/04	12.7	532.89	1.1	534.04	534.00	11.6	36,878	0.03%
2022/05/03	21.9	531.94	6.6	537.88	531.00	15.2	37,474	0.04%
2022/04/29	7.7	540.03	8.9	539.15	538.00	-1.3	37,822	0.00%
2022/04/28	32.5	527.75	9.2	528.57	531.00	23.3	38,037	0.06%
2022/04/27	46.1	529.32	9.1	528.33	526.00	37	38,056	0.10%
2022/04/26	21.4	547.05	2.8	547.64	546.00	18.6	37,799	0.05%
2022/04/25	26.5	548.75	5.8	548.55	547.00	20.7	37,929	0.05%
2022/04/22	28.3	558.10	9	557.56	558.00	19.3	38,201	0.05%
2022/04/21	8.8	567.50	3.4	568.86	565.00	5.4	39,298	0.01%
2022/04/20	4.6	565.29	4.1	567.27	570.00	0.5	39,626	0.00%
2022/04/19	1.5	565.27	0.6	567.12	565.00	1	39,813	0.00%
2022/04/18	7.7	562.46	4	560.02	561.00	3.7	40,089	0.01%
2022/04/15	23.4	563.16	18	562.00	562.00	5.4	40,464	0.01%
2022/04/14	18.6	576.36	3.2	575.67	573.00	15.5	40,632	0.04%
2022/04/13	7.5	570.91	16.5	571.43	573.00	-9	41,201	-0.02%
2022/04/12	12.1	558.45	5.6	557.93	557.00	6.4	41,763	0.02%
2022/04/11	27.7	560.90	0.1	560.58	558.00	27.5	42,575	0.06%
2022/04/08	13.7	567.42	23.3	567.00	567.00	-9.6	43,114	-0.02%
2022/04/07	31.7	569.52	0.4	570.43	566.00	31.3	42,975	0.07%
2022/04/06	49.3	577.58	5	578.75	578.00	44.3	42,670	0.10%
2022/04/01	44.1	585.90	22.5	588.82	589.00	21.6	42,608	0.05%
2022/03/31	8.1	596.98	3.5	596.44	597.00	4.6	42,383	0.01%
2022/03/30	0.1	596.19	29.5	598.97	600.00	-29.5	42,190	-0.07%
2022/03/29	2.4	586.47	5	587.39	589.00	-2.6	41,780	-0.01%
2022/03/28	24.1	583.02	9.7	583.22	584.00	14.5	41,696	0.03%
2022/03/25	10.4	596.45	11	596.76	598.00	-0.5	41,541	0.00%
2022/03/24	4.1	590.24	4.6	587.61	591.00	-0.5	41,462	0.00%
2022/03/23	10	588.76	24.8	588.74	590.00	-14.8	41,530	-0.04%
2022/03/22	9.9	581.69	2.4	582.19	583.00	7.5	41,462	0.02%
2022/03/21	6.7	586.01	66.2	587.80	586.00	-59.5	41,489	-0.14%
2022/03/18	6.2	579.51	4.6	580.24	581.00	1.6	41,509	0.00%
2022/03/17	37.3	579.10	73.3	580.54	582.00	-36.1	41,034	-0.09%
2022/03/16	30.6	557.17	2.1	557.57	558.00	28.5	40,193	0.07%
2022/03/15	69.3	559.32	15	558.74	558.00	54.3	39,654	0.14%
2022/03/14	27.8	575.57	5	573.40	572.00	22.7	38,771	0.06%
2022/03/11	24.5	576.80	3	577.35	575.00	21.5	38,519	0.06%
2022/03/10	8.6	586.28	9.2	586.08	587.00	-0.6	38,267	0.00%
2022/03/09	51.9	569.78	13.2	570.85	568.00	38.7	37,892	0.10%
2022/03/08	61.9	565.11	22.4	563.91	563.00	39.5	37,776	0.10%
2022/03/07	72.6	577.80	14.5	576.86	576.00	58.1	36,818	0.16%
2022/03/04	40.8	595.54	16	595.94	595.00	24.8	36,413	0.07%
2022/03/03	20	603.15	6	602.34	602.00	14	35,872	0.04%
2022/03/02	15.7	601.44	5	601.20	601.00	10.7	35,752	0.03%
2022/03/01	24.7	602.58	13	604.78	604.00	11.6	35,275	0.03%
2022/02/25	80.3	604.84	1.1	605.08	604.00	79.2	34,503	0.23%
2022/02/24	63.6	611.63	16.1	609.01	604.00	47.5	33,345	0.14%
2022/02/23	16.3	624.94	0	0.00	625.00	16.3	32,459	0.05%
2022/02/22	12.6	626.83	4.3	626.63	627.00	8.3	32,519	0.03%
2022/02/21	12.5	633.21	21.3	632.10	632.00	-8.9	32,286	-0.03%
2022/02/18	14.2	637.66	1.1	637.20	637.00	13.1	32,218	0.04%
2022/02/17	3.2	643.02	2	645.00	645.00	1.2	32,220	0.00%
2022/02/16	11.2	642.56	15.3	644.47	646.00	-4.1	32,177	-0.01%
2022/02/15	5.3	635.23	1	637.08	633.00	4.2	32,021	0.01%
2022/02/14	9.6	636.38	6.1	637.85	637.00	3.5	31,963	0.01%
2022/02/11	11.2	644.85	9.2	648.76	650.00	2	31,766	0.01%
2022/02/10	5.3	640.93	22.6	642.69	649.00	-17.3	31,980	-0.05%
2022/02/09	5.7	632.75	12	633.67	633.00	-6.3	31,733	-0.02%
2022/02/08	12.2	633.98	2	643.00	628.00	10.2	31,787	0.03%
2022/02/07	16.8	636.48	4.4	633.92	635.00	12.3	31,425	0.04%
2022/01/26	6.5	636.95	8	637.25	636.00	-1.5	30,649	0.00%
2022/01/25	22	641.56	3.5	641.19	641.00	18.5	30,403	0.06%
2022/01/24	10.3	646.22	9.1	649.50	653.00	1.2	29,800	0.00%
2022/01/21	27.1	641.40	2.8	642.93	641.00	24.3	29,444	0.08%
2022/01/20	19.8	651.28	9.4	652.39	651.00	10.4	28,894	0.04%
2022/01/19	9.3	654.39	21.2	654.24	654.00	-11.8	28,369	-0.04%
2022/01/18	27.3	672.63	5.7	667.30	662.00	21.6	28,030	0.08%
2022/01/17	5.5	681.68	31	684.28	683.00	-25.5	27,585	-0.09%
2022/01/14	12.3	667.26	69.9	669.57	672.00	-57.6	26,825	-0.21%
2022/01/13	2.7	657.86	33	659.23	661.00	-30.3	25,511	-0.12%
2022/01/12	8.2	655.09	50.7	656.04	660.00	-42.5	25,150	-0.17%
2022/01/11	7.6	644.66	4.1	646.62	651.00	3.4	24,793	0.01%
2022/01/10	5.6	637.40	9.5	638.36	643.00	-4	24,559	-0.02%
2022/01/07	26.6	639.16	24.3	634.41	634.00	2.3	24,807	0.01%
2022/01/06	34.7	639.73	27.3	642.81	644.00	7.4	24,402	0.03%
2022/01/05	29	656.66	29.5	656.15	650.00	-0.5	23,830	0.00%
2022/01/04	19.2	653.14	50	650.40	656.00	-30.7	23,113	-0.13%
2022/01/03	5.1	629.54	95.4	628.88	631.00	-90.4	22,096	-0.41%
2021/12/30	2.1	616.45	1.4	616.57	615.00	0.7	21,411	0.00%
2021/12/29	24.3	615.71	8.2	616.70	616.00	16.1	21,625	0.07%
2021/12/28	1.1	610.29	42	613.83	615.00	-40.8	21,780	-0.19%
2021/12/27	8.4	606.02	10.1	607.88	606.00	-1.8	21,565	-0.01%
2021/12/24	4.1	604.49	11.4	607.01	604.00	-7.3	21,905	-0.03%
2021/12/23	0.1	603.03	3.2	606.84	606.00	-3.1	22,229	-0.01%
2021/12/22	1.1	598.14	4	599.00	600.00	-2.9	22,772	-0.01%
2021/12/21	3.1	596.38	10.3	598.00	597.00	-7.2	22,887	-0.03%
2021/12/20	7.3	600.14	1	599.00	598.00	6.3	22,928	0.03%
2021/12/17	1	600.01	11.1	605.24	607.00	-10.1	22,850	-0.04%
2021/12/16	2	602.00	6.5	603.51	605.00	-4.5	22,810	-0.02%
2021/12/15	6.5	597.23	5.4	599.93	600.00	1.1	23,123	0.00%
2021/12/14	3.4	597.55	0	0.00	599.00	3.4	23,438	0.01%
2021/12/13	4	606.25	1.1	606.87	601.00	2.9	23,437	0.01%
2021/12/10	4	604.50	0.1	605.00	605.00	4	23,532	0.02%
2021/12/09	0.3	604.97	2.5	606.40	608.00	-2.2	23,598	-0.01%
2021/12/08	5.1	605.79	16	607.57	602.00	-10.9	23,667	-0.05%
2021/12/07	3.2	598.07	5.1	603.57	607.00	-1.8	23,591	-0.01%
2021/12/06	14.3	601.88	4.3	605.90	600.00	10	23,593	0.04%
2021/12/03	8.2	607.29	7.6	610.29	608.00	0.6	23,830	0.00%
2021/12/02	7.7	608.41	39.1	611.35	615.00	-31.4	23,887	-0.13%
2021/12/01	1.1	601.42	2.7	598.19	600.00	-1.6	24,062	-0.01%
2021/11/30	5.6	595.07	4.1	599.49	596.00	1.5	24,563	0.01%
2021/11/29	3.3	595.25	2.2	594.82	593.00	1.1	23,931	0.00%
2021/11/26	12.2	594.99	1.6	596.98	596.00	10.5	24,042	0.04%
2021/11/25	3.3	603.27	2	604.50	603.00	1.3	24,477	0.01%
2021/11/24	2.9	604.47	3.2	605.68	603.00	-0.3	24,888	0.00%
2021/11/23	1.1	612.01	5.2	612.00	612.00	-4.1	24,999	-0.02%
2021/11/22	20	616.50	5.6	616.31	615.00	14.5	25,405	0.06%
2021/11/19	3	619.33	15.9	619.08	618.00	-12.9	25,525	-0.05%
2021/11/18	9.3	608.36	21.3	611.93	613.00	-12.1	25,347	-0.05%
2021/11/17	5.1	608.41	4.2	612.59	610.00	0.9	25,574	0.00%
2021/11/16	7	609.14	10.6	611.87	610.00	-3.6	26,005	-0.01%
2021/11/15	0.1	607.34	6.3	609.27	608.00	-6.1	26,303	-0.02%
2021/11/12	10	604.70	5.6	608.13	604.00	4.4	26,772	0.02%
2021/11/11	7.2	600.40	14.2	603.42	606.00	-7	27,033	-0.03%
2021/11/10	2.1	611.39	5.6	610.71	612.00	-3.5	27,047	-0.01%
2021/11/09	2.3	612.81	22.5	612.73	611.00	-20.3	27,155	-0.07%
2021/11/08	1	600.00	19.4	599.23	602.00	-18.4	26,754	-0.07%
2021/11/05	2.8	597.55	31.1	597.42	600.00	-28.4	26,758	-0.11%
2021/11/04	6.7	588.33	1.2	585.97	587.00	5.5	26,490	0.02%
2021/11/03	1	593.00	4.1	594.73	592.00	-3.1	26,481	-0.01%
2021/11/02	3	593.31	2.6	592.15	592.00	0.4	26,538	0.00%
2021/11/01	4.2	590.74	0	591.00	590.00	4.2	26,537	0.02%
2021/10/29	7.2	591.82	15.3	589.89	590.00	-8.1	26,607	-0.03%
2021/10/28	6	594.99	1.1	594.89	595.00	4.9	26,557	0.02%
2021/10/27	4.2	595.97	1.5	596.68	599.00	2.7	26,672	0.01%
2021/10/26	2.3	596.55	2	598.48	599.00	0.3	26,739	0.00%
2021/10/25	9.1	592.13	2	595.00	593.00	7.1	26,792	0.03%
2021/10/22	2	595.51	2	599.99	600.00	0	27,115	0.00%
2021/10/21	5.1	597.65	14.2	601.51	596.00	-9.1	27,178	-0.03%
2021/10/20	3	599.03	4.1	601.46	598.00	-1	27,268	0.00%
2021/10/19	2.1	598.35	9.3	598.47	600.00	-7.2	27,250	-0.03%
2021/10/18	10.3	596.82	8.8	597.70	590.00	1.5	27,394	0.01%
2021/10/15	4.9	595.05	26.7	595.35	600.00	-21.7	27,505	-0.08%
2021/10/14	0.7	574.87	6.5	575.98	573.00	-5.8	26,875	-0.02%
2021/10/13	10.3	571.14	2.2	572.07	571.00	8.2	27,320	0.03%
2021/10/12	12.8	567.74	14	571.14	575.00	-1.2	27,970	0.00%
2021/10/08	3.6	574.98	0.2	580.00	575.00	3.4	27,894	0.01%
2021/10/07	1.7	580.10	4.1	574.38	580.00	-2.4	28,229	-0.01%
2021/10/06	16.8	568.65	8	570.25	571.00	8.8	28,639	0.03%
2021/10/05	19.5	563.30	8.2	565.68	572.00	11.3	28,619	0.04%
2021/10/04	11.1	571.14	9.8	571.74	572.00	1.4	28,539	0.00%
2021/10/01	14.8	573.21	6.1	571.89	574.00	8.7	28,542	0.03%
2021/09/30	3.4	579.20	4	581.50	580.00	-0.6	28,214	0.00%
2021/09/29	31	579.04	3.2	580.49	580.00	27.7	27,922	0.10%
2021/09/28	8.1	594.26	3.2	594.11	594.00	4.9	27,582	0.02%
2021/09/27	1.3	597.81	5.1	598.82	602.00	-3.8	27,608	-0.01%
2021/09/24	3.4	596.18	5.4	595.19	598.00	-2	27,588	-0.01%
2021/09/23	5.4	589.21	3.8	591.00	588.00	1.6	27,724	0.01%
2021/09/22	19.8	586.86	6.1	586.56	586.00	13.8	27,840	0.05%
2021/09/17	4.2	604.47	11.3	602.49	600.00	-7.1	27,413	-0.03%
2021/09/16	8.6	601.32	2	602.00	600.00	6.6	27,048	0.02%
2021/09/15	7	609.40	10.1	608.44	607.00	-3.1	26,949	-0.01%
2021/09/14	4.4	613.53	5	613.60	613.00	-0.6	27,131	0.00%
2021/09/13	22	615.40	3.2	616.41	615.00	18.8	27,354	0.07%
2021/09/10	35.7	618.67	8.3	620.15	622.00	27.4	27,838	0.10%
2021/09/09	20.4	615.50	6.7	615.11	619.00	13.7	28,111	0.05%
2021/09/08	13.7	621.04	18.9	620.02	619.00	-5.2	28,180	-0.02%
2021/09/07	10.5	626.83	12.6	626.71	623.00	-2.1	27,980	-0.01%
2021/09/06	8.8	629.43	35.1	628.55	631.00	-26.3	27,971	-0.09%
2021/09/03	18.2	612.90	74	617.02	620.00	-55.8	27,449	-0.20%
2021/09/02	16.1	612.16	18.6	610.48	607.00	-2.5	27,066	-0.01%
2021/09/01	11.6	612.07	11.8	612.70	613.00	-0.2	26,999	0.00%
2021/08/31	11.4	606.08	22.9	609.65	614.00	-11.5	26,721	-0.04%
2021/08/30	1	604.74	16.4	601.62	605.00	-15.3	26,128	-0.06%
2021/08/27	8.1	597.73	28.8	596.39	599.00	-20.7	25,782	-0.08%
2021/08/26	11.8	597.28	19.1	596.07	594.00	-7.3	25,682	-0.03%
2021/08/25	5.3	581.57	5.9	579.92	585.00	-0.5	25,316	0.00%
2021/08/24	0.1	573.32	6.3	573.13	572.00	-6.2	25,155	-0.02%
2021/08/23	9.3	566.32	6.7	568.59	566.00	2.6	25,251	0.01%
2021/08/20	19.9	556.97	8.1	556.53	552.00	11.8	25,175	0.05%
2021/08/19	22.7	563.82	11.1	561.01	559.00	11.6	25,451	0.05%
2021/08/18	28.9	570.08	11	571.45	574.00	17.9	25,116	0.07%
2021/08/17	44.3	579.98	8	580.87	580.00	36.3	24,938	0.15%
2021/08/16	5.1	583.94	3.1	584.29	584.00	2	24,674	0.01%
2021/08/13	18.1	579.90	11	581.08	581.00	7.1	24,808	0.03%
2021/08/12	2.4	585.09	1.2	585.17	586.00	1.2	24,928	0.00%
2021/08/11	4.8	588.03	3.3	588.84	590.00	1.5	25,152	0.01%
2021/08/10	1.3	590.98	16.1	593.18	591.00	-14.8	25,546	-0.06%
2021/08/09	3.1	588.60	7.1	590.07	595.00	-4	26,196	-0.02%
2021/08/06	2.2	590.62	6.4	590.68	591.00	-4.1	26,530	-0.02%
2021/08/05	0	593.62	8.2	595.72	596.00	-8.2	27,414	-0.03%
2021/08/04	3.2	595.63	16.4	596.10	596.00	-13.2	29,354	-0.04%
2021/08/03	1	593.95	12.1	592.65	594.00	-11.1	30,002	-0.04%
2021/08/02	1.1	587.37	5.3	585.63	590.00	-4.2	29,962	-0.01%
2021/07/30	2.6	581.00	3.1	579.39	580.00	-0.5	30,038	0.00%
2021/07/29	6.8	579.30	4	581.99	583.00	2.7	30,233	0.01%
2021/07/28	13.6	575.40	9.6	577.17	579.00	4	30,333	0.01%
2021/07/27	18.8	580.32	1	584.00	580.00	17.8	30,401	0.06%
2021/07/26	8.6	583.29	7.1	583.30	580.00	1.5	30,799	0.00%
2021/07/23	7.8	585.15	5.1	587.18	585.00	2.7	30,969	0.01%
2021/07/22	2.8	588.82	5.4	591.72	591.00	-2.6	31,114	-0.01%
2021/07/21	24.8	583.17	7.7	584.00	585.00	17	31,118	0.05%
2021/07/20	22.8	581.49	7.5	581.52	581.00	15.3	31,202	0.05%
2021/07/19	48.4	581.49	17.4	582.20	582.00	31	31,407	0.10%
2021/07/16	47.9	591.14	15.2	590.35	589.00	32.7	31,294	0.10%
2021/07/15	5.5	612.04	20.1	612.95	614.00	-14.5	30,968	-0.05%
2021/07/14	28.6	613.33	17.2	612.37	613.00	11.4	31,179	0.04%
2021/07/13	21.8	606.72	50.6	604.02	607.00	-28.8	30,943	-0.09%
2021/07/12	6.4	594.74	43.4	594.78	593.00	-37	30,876	-0.12%
2021/07/09	27.8	582.43	5.5	582.67	584.00	22.2	30,911	0.07%
2021/07/08	9.8	589.43	4.3	590.37	588.00	5.5	30,928	0.02%
2021/07/07	4.3	591.26	3.8	590.40	594.00	0.5	31,008	0.00%
2021/07/06	1.4	591.71	2.6	592.33	592.00	-1.2	31,101	0.00%
2021/07/05	8.3	593.80	31.8	591.39	591.00	-23.5	31,340	-0.07%
2021/07/02	18.8	589.01	7.4	588.75	588.00	11.4	31,258	0.04%
2021/07/01	3.3	594.82	2.7	593.71	593.00	0.6	31,362	0.00%
2021/06/30	2.4	597.68	5.5	597.08	595.00	-3.1	31,667	-0.01%
2021/06/29	3.9	593.58	8.7	595.44	595.00	-4.8	31,970	-0.02%
2021/06/28	2.5	586.43	6	586.83	590.00	-3.5	32,137	-0.01%
2021/06/25	3.1	593.86	0.6	590.86	591.00	2.6	32,438	0.01%
2021/06/24	3.5	591.17	2	593.50	590.00	1.5	32,754	0.00%
2021/06/23	18.2	590.85	18.3	592.08	595.00	-0.1	33,092	0.00%
2021/06/22	13.6	582.13	7.3	580.93	578.00	6.3	33,647	0.02%
2021/06/21	47.7	586.60	15	586.07	583.00	32.7	34,968	0.09%
2021/06/18	8.3	602.52	9.8	603.10	603.00	-1.6	34,720	0.00%
2021/06/17	6.7	600.37	8.4	600.78	606.00	-1.7	34,743	0.00%
2021/06/16	3.5	605.42	22.1	607.00	605.00	-18.7	35,540	-0.05%
2021/06/15	4.8	607.76	16.2	607.92	609.00	-11.5	35,598	-0.03%
2021/06/11	4.1	601.73	42.5	601.74	602.00	-38.5	35,823	-0.11%
2021/06/10	5.3	594.75	17.4	595.53	599.00	-12.1	36,035	-0.03%
2021/06/09	13.7	584.44	5.2	585.59	586.00	8.5	36,016	0.02%
2021/06/08	6.3	590.85	10.1	590.60	589.00	-3.8	36,234	-0.01%
2021/06/07	19.3	590.96	19	592.36	592.00	0.3	36,918	0.00%
2021/06/04	9.1	592.01	22.4	591.24	595.00	-13.3	37,301	-0.04%
2021/06/03	22	598.16	10.8	597.94	596.00	11.1	38,183	0.03%
2021/06/02	8.2	596.46	11.1	595.81	595.00	-2.9	38,551	-0.01%
2021/06/01	12.6	597.82	15.9	597.63	598.00	-3.3	39,517	-0.01%
2021/05/31	5.5	592.78	19.7	594.48	597.00	-14.2	40,346	-0.04%
2021/05/28	9.6	589.77	21.6	588.27	590.00	-11.9	40,639	-0.03%
2021/05/27	18.8	577.10	9.3	576.86	582.00	9.5	41,053	0.02%
2021/05/26	11.6	586.15	9	584.73	585.00	2.6	41,879	0.01%
2021/05/25	7	576.30	19.3	579.28	583.00	-12.3	42,287	-0.03%
2021/05/24	3.4	569.38	1.3	568.48	568.00	2.1	42,837	0.01%
2021/05/21	10.3	570.40	16.8	572.25	573.00	-6.6	43,410	-0.02%
2021/05/20	20.9	564.52	19	563.73	567.00	1.8	43,561	0.00%
2021/05/19	16.7	568.09	18.5	568.31	567.00	-1.7	43,903	0.00%
2021/05/18	10.4	562.68	27.1	565.49	572.00	-16.7	44,304	-0.04%
2021/05/17	21.2	549.95	74.5	549.16	549.00	-53.3	45,369	-0.12%
2021/05/14	46.2	555.69	15.6	555.75	557.00	30.7	45,319	0.07%
2021/05/13	23.7	553.61	27.6	552.41	547.00	-3.9	45,467	-0.01%
2021/05/12	97.2	549.79	104.1	551.95	560.00	-6.9	45,166	-0.02%	大賣/
2021/05/11	74	573.94	46.5	574.18	571.00	27.5	44,280	0.06%
2021/05/10	13.4	591.97	1.2	594.06	589.00	12.1	44,416	0.03%
2021/05/07	9.5	598.01	18.3	596.83	599.00	-8.9	45,584	-0.02%
2021/05/06	10.2	584.81	4.9	584.37	587.00	5.3	46,722	0.01%
2021/05/05	18.1	587.28	9.3	586.85	585.00	8.8	47,208	0.02%
2021/05/04	19.5	588.07	11.7	589.78	591.00	7.8	48,387	0.02%
2021/05/03	28.8	591.10	16.7	589.41	588.00	12.1	49,264	0.02%
2021/04/29	14.8	602.75	16.2	604.94	600.00	-1.4	50,651	0.00%
2021/04/28	9.5	604.29	3.7	602.75	602.00	5.8	51,603	0.01%
2021/04/27	3.6	609.49	8.8	607.51	610.00	-5.2	52,569	-0.01%
2021/04/26	6	605.53	20.2	607.03	610.00	-14.2	52,974	-0.03%
2021/04/23	3.6	596.05	29.8	597.26	602.00	-26.3	53,221	-0.05%
2021/04/22	15.8	593.88	7.1	594.56	591.00	8.7	54,289	0.02%
2021/04/21	27.2	595.11	5.3	594.49	592.00	21.9	54,977	0.04%
2021/04/20	19.4	598.29	12.1	599.95	602.00	7.3	55,381	0.01%
2021/04/19	24.3	603.13	11.2	603.49	603.00	13.1	55,639	0.02%
2021/04/16	46.7	607.21	25	607.00	610.00	21.7	56,050	0.04%
2021/04/15	15.7	612.06	30.7	614.04	619.00	-15.1	56,233	-0.03%
2021/04/14	15	605.04	13.7	608.51	612.00	1.4	56,528	0.00%
2021/04/13	24.5	606.56	26.6	608.59	605.00	-2.1	56,911	0.00%
2021/04/12	14.5	607.62	3.2	605.45	605.00	11.3	57,051	0.02%
2021/04/09	11.9	610.59	8.7	612.05	610.00	3.2	57,321	0.01%
2021/04/08	7.5	605.69	13.7	607.95	613.00	-6.2	57,365	-0.01%
2021/04/07	7.8	609.08	9.8	611.33	610.00	-2	57,737	0.00%
2021/04/06	6.7	610.28	30	612.47	610.00	-23.3	57,660	-0.04%
2021/04/01	8	600.59	44	598.39	602.00	-36	57,368	-0.06%
2021/03/31	51.2	592.15	33.5	589.77	587.00	17.7	56,856	0.03%
2021/03/30	12.2	595.26	31.2	598.77	597.00	-19	56,461	-0.03%
2021/03/29	11	598.67	29.8	599.18	599.00	-18.8	56,211	-0.03%
2021/03/26	26.2	583.88	38.9	587.65	590.00	-12.7	55,953	-0.02%
2021/03/25	76.2	573.55	47	575.59	575.00	29.3	55,920	0.05%
2021/03/24	92.4	577.45	27.3	578.35	576.00	65.1	55,457	0.12%
2021/03/23	26	595.68	9.1	596.67	594.00	16.9	54,309	0.03%
2021/03/22	19.7	589.72	15.2	592.61	593.00	4.4	54,686	0.01%
2021/03/19	34	593.56	16.3	592.72	591.00	17.7	54,782	0.03%
2021/03/18	15.7	604.64	8	605.43	602.00	7.7	54,107	0.01%
2021/03/17	18	606.53	4.2	608.72	604.00	13.8	54,378	0.03%
2021/03/16	13.9	610.18	9.4	612.30	613.00	4.6	54,428	0.01%
2021/03/15	11.7	610.98	13.2	611.83	611.00	-1.4	54,533	0.00%
2021/03/12	33.2	613.18	13.5	614.86	614.00	19.7	54,756	0.04%
2021/03/11	26.4	600.79	40.2	606.30	609.00	-13.8	54,940	-0.03%
2021/03/10	5.9	595.65	12.1	598.08	597.00	-6.1	54,886	-0.01%
2021/03/09	40.3	589.38	42.1	590.39	595.00	-1.8	54,812	0.00%
2021/03/08	18.5	603.89	8.2	602.58	598.00	10.3	54,509	0.02%
2021/03/05	59.2	594.59	17.5	599.57	601.00	41.7	54,407	0.08%
2021/03/04	46	605.84	12.1	604.81	601.00	33.8	55,072	0.06%
2021/03/03	18.8	610.09	16.1	613.60	622.00	2.7	54,495	0.00%
2021/03/02	32.3	615.05	21.1	617.51	609.00	11.2	54,173	0.02%
2021/02/26	89.2	612.03	22.5	611.53	606.00	66.6	53,964	0.12%
2021/02/25	19.9	630.85	26.3	633.37	635.00	-6.4	52,692	-0.01%
2021/02/24	47.7	629.77	21.7	628.76	625.00	26.1	52,607	0.05%
2021/02/23	37.5	638.98	17.4	639.63	641.00	20.1	52,044	0.04%
2021/02/22	10.4	654.20	14.3	655.17	650.00	-3.9	51,947	-0.01%
2021/02/19	36.2	653.02	18.3	653.03	652.00	17.9	52,176	0.03%
2021/02/18	29.8	660.01	15.5	661.57	660.00	14.3	52,545	0.03%
2021/02/17	35.9	663.10	28.7	664.32	663.00	7.2	53,026	0.01%
2021/02/05	11	635.50	24.6	635.55	632.00	-13.6	51,751	-0.03%
2021/02/04	20.8	625.11	34.8	625.96	627.00	-14	51,532	-0.03%
2021/02/03	64.1	634.98	24.3	633.81	630.00	39.9	51,372	0.08%
2021/02/02	42.4	630.39	36.7	632.64	632.00	5.7	51,141	0.01%
2021/02/01	35.3	597.63	41.7	599.01	611.00	-6.4	50,489	-0.01%
2021/01/29	40.3	604.88	26.8	600.68	591.00	13.5	49,869	0.03%
2021/01/28	62.1	601.27	42.6	601.43	601.00	19.6	48,943	0.04%
2021/01/27	30.5	618.85	23.4	617.55	615.00	7.1	47,962	0.01%
2021/01/26	80.1	627.30	62.5	620.31	617.00	17.7	47,470	0.04%
2021/01/25	89.4	635.60	53.8	635.44	633.00	35.5	46,362	0.08%
2021/01/22	132.8	657.26	75.4	656.13	649.00	57.4	45,606	0.13%	大買/
2021/01/21	44.6	659.41	44.6	660.38	673.00	-0.1	44,212	0.00%
2021/01/20	72	641.79	37.4	641.35	647.00	34.6	43,140	0.08%
2021/01/19	28.6	624.23	29.2	623.13	627.00	-0.6	42,109	0.00%
2021/01/18	23.2	602.43	29.2	602.12	607.00	-6	41,518	-0.01%
2021/01/15	33.5	614.34	60.6	611.28	601.00	-27.1	41,069	-0.07%
2021/01/14	72.5	592.80	12.2	592.89	592.00	60.3	39,930	0.15%
2021/01/13	46.2	600.32	35.5	600.96	605.00	10.7	39,145	0.03%
2021/01/12	53.9	587.81	21.2	589.02	591.00	32.7	38,521	0.08%
2021/01/11	25.7	577.70	5.1	578.43	584.00	20.6	38,259	0.05%
2021/01/08	13.2	578.08	18.9	576.68	580.00	-5.8	38,224	-0.02%
2021/01/07	19.4	561.50	42.1	560.55	565.00	-22.7	38,028	-0.06%
2021/01/06	28.6	549.29	18.3	549.89	549.00	10.3	37,855	0.03%
2021/01/05	10.4	537.84	44.3	538.06	542.00	-33.9	37,732	-0.09%
2021/01/04	43.3	533.23	21.8	535.76	536.00	21.5	38,236	0.06%
2020/12/31	17.7	526.19	16.2	527.94	530.00	1.5	38,602	0.00%
2020/12/30	8.2	518.64	26.5	520.47	525.00	-18.4	38,818	-0.05%
2020/12/29	3.1	514.00	5	515.20	515.00	-1.9	38,642	0.00%
2020/12/28	3.7	512.51	4.4	512.79	515.00	-0.6	38,859	0.00%
2020/12/25	21.8	513.14	5.1	513.01	511.00	16.7	38,996	0.04%
2020/12/24	5.1	510.61	11	509.82	510.00	-5.9	39,326	-0.01%
2020/12/23	20.9	508.95	12.2	509.76	509.00	8.7	39,646	0.02%
2020/12/22	12.6	512.24	6.5	512.34	509.00	6.1	39,989	0.02%
2020/12/21	7.2	513.87	16	514.50	516.00	-8.8	40,943	-0.02%
2020/12/18	7.2	510.00	15	508.67	510.00	-7.8	41,123	-0.02%
2020/12/17	6.5	511.45	10	512.40	508.00	-3.5	41,059	-0.01%
2020/12/16	7.1	512.32	10.1	513.11	512.00	-3	41,077	-0.01%
2020/12/15	34.4	505.58	4.1	507.30	504.00	30.4	41,083	0.07%
2020/12/14	23.4	509.39	7	510.29	508.00	16.4	41,120	0.04%
2020/12/11	34.2	512.28	22	512.27	516.00	12.2	41,686	0.03%
2020/12/10	33.1	512.59	6.2	512.06	512.00	26.9	41,575	0.06%
2020/12/09	17.8	521.78	5	521.21	520.00	12.8	41,518	0.03%
2020/12/08	7.4	515.70	18.3	521.00	524.00	-10.9	41,368	-0.03%
2020/12/07	12.8	510.22	11	511.55	514.00	1.8	41,273	0.00%
2020/12/04	8.7	501.28	39.1	500.54	503.00	-30.4	41,210	-0.07%
2020/12/03	9.2	497.28	5.2	497.51	497.00	4	40,753	0.01%
2020/12/02	7.3	497.03	32.4	497.23	499.00	-25.1	40,690	-0.06%
2020/12/01	9.5	487.16	13	488.08	490.00	-3.5	40,613	-0.01%
2020/11/30	33.8	486.39	6	487.25	480.50	27.8	40,578	0.07%
2020/11/27	15.5	488.87	7.5	488.64	489.00	7.9	39,162	0.02%
2020/11/26	14.2	489.91	2	492.25	489.00	12.2	39,236	0.03%
2020/11/25	28.7	489.59	45.9	492.62	487.00	-17.2	40,109	-0.04%
2020/11/24	10.1	492.91	4	494.75	492.00	6.1	40,365	0.02%
2020/11/23	7.3	495.59	9.1	496.10	496.50	-1.9	40,657	0.00%
2020/11/20	14.5	487.59	8.2	488.24	488.00	6.3	40,675	0.02%
2020/11/19	16	492.40	4	493.38	490.00	12	40,736	0.03%
2020/11/18	13.5	490.47	12.3	492.39	497.00	1.2	40,806	0.00%
2020/11/17	31	495.84	35.3	493.94	485.50	-4.2	40,662	-0.01%
2020/11/16	22	477.92	95	474.53	484.00	-73	40,705	-0.18%
2020/11/13	7.7	459.69	12.1	460.02	462.00	-4.4	39,864	-0.01%
2020/11/12	11.6	459.88	24.7	461.52	458.00	-13.2	40,040	-0.03%
2020/11/11	16.5	453.69	31	450.76	457.00	-14.5	39,939	-0.04%
2020/11/10	16.4	451.33	3	451.50	451.00	13.4	39,717	0.03%
2020/11/09	8.6	457.57	29.8	457.76	458.50	-21.1	39,875	-0.05%
2020/11/06	9.3	452.60	36.2	451.90	452.50	-26.8	40,088	-0.07%
2020/11/05	12.2	449.36	47.3	449.24	451.00	-35.1	40,159	-0.09%
2020/11/04	25.2	446.21	71.1	446.02	450.00	-45.9	40,178	-0.11%
2020/11/03	10.3	439.80	6.2	440.86	441.00	4.1	40,162	0.01%
2020/11/02	15.4	431.38	30.3	429.60	435.50	-14.9	40,339	-0.04%
2020/10/30	25.8	434.32	1.2	436.17	432.00	24.6	40,567	0.06%
2020/10/29	50.2	436.97	10.4	437.83	437.00	39.9	40,460	0.10%
2020/10/28	35.6	444.62	2.5	445.70	444.00	33.2	41,043	0.08%
2020/10/27	37.7	447.11	2	447.00	447.00	35.7	41,462	0.09%
2020/10/26	13.3	450.81	0.1	453.50	450.00	13.2	42,280	0.03%
2020/10/23	9	453.06	5	454.30	452.00	4	43,453	0.01%
2020/10/22	5.5	450.96	4	451.50	455.00	1.5	45,906	0.00%
2020/10/21	4.2	453.76	13	452.65	453.00	-8.8	47,165	-0.02%
2020/10/20	12.5	454.00	3	455.50	451.00	9.5	48,141	0.02%
2020/10/19	4.2	456.46	20	454.15	457.50	-15.8	48,474	-0.03%
2020/10/16	33.5	450.74	16	450.53	449.00	17.5	48,628	0.04%
2020/10/15	28.1	453.36	9	451.78	453.00	19.1	48,917	0.04%
2020/10/14	11.2	458.47	21.1	458.43	459.00	-9.9	48,833	-0.02%
2020/10/13	13.1	461.81	33.1	460.84	462.00	-20	49,248	-0.04%
2020/10/12	10.1	459.11	25	459.58	460.00	-14.9	49,622	-0.03%
2020/10/08	21.1	450.74	63.1	450.80	453.00	-42	49,767	-0.08%
2020/10/07	7.1	441.32	20	441.00	443.00	-12.9	49,781	-0.03%
2020/10/06	6.1	439.59	30	439.83	439.50	-23.9	49,865	-0.05%
2020/10/05	59.1	434.94	24	435.10	432.50	35.1	50,282	0.07%
2020/09/30	21	433.71	7	433.71	433.00	14	50,324	0.03%
2020/09/29	7.1	430.38	10	431.90	431.00	-2.9	50,380	-0.01%
2020/09/28	34.1	428.52	13	429.19	431.50	21.1	50,826	0.04%
2020/09/25	27	425.20	10	423.60	424.00	17	51,210	0.03%
2020/09/24	87.6	425.35	31	424.81	423.00	56.6	51,452	0.11%
2020/09/23	51.1	434.42	5.1	434.44	433.50	45.9	50,700	0.09%
2020/09/22	36.2	438.43	22	437.70	437.00	14.2	50,432	0.03%
2020/09/21	44.5	444.00	5	445.30	440.00	39.5	50,647	0.08%
2020/09/18	17.4	445.07	11	445.64	444.00	6.4	50,933	0.01%
2020/09/17	39	450.62	17	450.18	448.50	22	50,962	0.04%
2020/09/16	11.4	458.88	46.3	458.27	458.00	-34.9	50,951	-0.07%
2020/09/15	4.1	442.67	19	444.08	445.00	-14.9	50,504	-0.03%
2020/09/14	10.1	438.53	20	440.55	441.00	-9.9	50,656	-0.02%
2020/09/11	10	434.60	7	435.00	436.50	3	50,490	0.01%
2020/09/10	4.4	433.50	29	433.45	435.00	-24.6	50,494	-0.05%
2020/09/09	17.4	424.05	20	424.73	427.00	-2.7	50,519	-0.01%
2020/09/08	9.2	431.51	9	431.17	431.00	0.2	50,694	0.00%
2020/09/07	21.1	428.38	13	430.08	426.00	8.1	51,064	0.02%
2020/09/04	61.4	429.74	41	429.77	429.00	20.4	51,367	0.04%
2020/09/03	25.1	437.76	18	437.47	436.00	7.1	51,266	0.01%
2020/09/02	9.2	436.22	22	438.09	433.00	-12.8	51,290	-0.03%
2020/09/01	8	431.50	14	431.68	435.00	-6	51,547	-0.01%
2020/08/31	42	431.88	12	434.88	426.50	30	51,639	0.06%
2020/08/28	30.3	435.94	5	434.60	435.00	25.3	51,059	0.05%
2020/08/27	43.1	448.38	14.1	448.66	444.00	29	51,199	0.06%
2020/08/26	19.1	436.49	45.4	438.93	442.00	-26.3	50,729	-0.05%
2020/08/25	15.3	434.45	23	434.33	434.50	-7.7	50,673	-0.02%
2020/08/24	14	429.22	21	430.86	428.00	-7	51,403	-0.01%
2020/08/21	26.1	424.26	29	423.48	424.50	-2.9	51,070	-0.01%
2020/08/20	41.5	417.59	24.1	419.45	415.00	17.4	50,767	0.03%
2020/08/19	7.3	432.58	13	433.12	427.50	-5.7	50,082	-0.01%
2020/08/18	8	437.18	21	435.79	433.00	-13	50,005	-0.03%
2020/08/17	7.3	431.76	22	432.95	435.00	-14.8	49,980	-0.03%
2020/08/14	10	425.30	7	426.50	427.00	3	49,928	0.01%
2020/08/13	7.1	427.38	19	427.13	429.00	-11.9	50,082	-0.02%
2020/08/12	39.3	420.88	23.1	420.55	419.00	16.3	50,197	0.03%
2020/08/11	14.1	431.75	10	433.30	429.00	4.1	50,744	0.01%
2020/08/10	5.5	433.70	31	434.48	435.50	-25.5	50,878	-0.05%
2020/08/07	17.2	431.80	23	431.85	433.00	-5.8	50,848	-0.01%
2020/08/06	30.6	434.42	27	435.22	435.00	3.6	50,674	0.01%
2020/08/05	24.2	427.80	23	428.81	429.00	1.2	50,858	0.00%
2020/08/04	30	422.78	61.2	421.75	425.50	-31.2	50,551	-0.06%
2020/08/03	89	418.13	74.1	416.12	416.00	14.9	50,403	0.03%
2020/07/31	48.1	428.14	30.4	428.27	425.50	17.7	49,593	0.04%
2020/07/30	56.2	433.69	34	435.56	434.00	22.2	49,333	0.04%
2020/07/29	74.1	426.02	42.7	423.55	422.00	31.5	48,572	0.06%
2020/07/28	100.3	449.34	88.6	447.65	435.00	11.7	48,340	0.02%
2020/07/27	39	421.64	42.1	422.76	424.50	-3.1	46,492	-0.01%
2020/07/24	37.7	388.87	88.8	389.04	386.00	-51	45,576	-0.11%
2020/07/23	33.1	381.26	12	380.75	381.50	21.1	44,756	0.05%
2020/07/22	45	382.53	11.1	383.42	384.00	33.9	44,645	0.08%
2020/07/21	17.2	381.88	42.2	378.93	383.00	-25	44,350	-0.06%
2020/07/20	18.2	367.22	30.3	367.16	366.00	-12.1	43,940	-0.03%
2020/07/17	30	366.97	25	365.80	367.00	5	43,931	0.01%
2020/07/16	49.2	357.82	22	357.77	357.50	27.2	43,861	0.06%
2020/07/15	58	366.56	82.2	364.97	363.00	-24.1	43,415	-0.06%
2020/07/14	56.4	358.85	26.2	358.97	363.50	30.2	44,130	0.07%
2020/07/13	26.1	352.43	11	351.64	354.50	15.1	43,900	0.03%
2020/07/10	33.5	349.90	45	350.69	348.50	-11.5	44,021	-0.03%
2020/07/09	9.4	345.74	23.4	344.94	345.00	-14	43,822	-0.03%
2020/07/08	27.2	341.07	27	341.37	341.00	0.2	43,601	0.00%
2020/07/07	12.4	339.51	18.4	340.65	338.50	-6	43,544	-0.01%
2020/07/06	9.2	335.49	54.2	335.07	338.00	-45	43,022	-0.10%
2020/07/03	3	329.67	67	328.89	329.50	-64	42,699	-0.15%
2020/07/02	0.3	322.00	15	320.77	322.00	-14.7	42,624	-0.03%
2020/07/01	0	0.00	13	317.19	317.50	-13	42,988	-0.03%
2020/06/30	13.4	312.20	9	312.94	313.00	4.4	43,237	0.01%
2020/06/29	38	312.25	2	311.75	312.00	36	43,234	0.08%
2020/06/24	15	317.83	19	318.97	317.50	-4	43,110	-0.01%
2020/06/23	11.2	313.40	0	0.00	315.00	11.2	43,353	0.03%
2020/06/22	31	314.21	5	316.50	312.00	26	43,544	0.06%
2020/06/19	23.1	312.43	13	312.88	314.50	10.1	44,245	0.02%
2020/06/18	6	313.67	15	313.57	314.50	-9	44,808	-0.02%
2020/06/17	40	315.51	2	314.50	315.00	38	45,596	0.08%
2020/06/16	8	315.25	28	314.55	315.00	-20	47,647	-0.04%
2020/06/15	15.1	311.49	32	312.91	309.50	-16.9	49,714	-0.03%
2020/06/12	53.2	314.60	20.1	314.71	316.00	33.1	50,819	0.07%
2020/06/11	62.1	324.11	35.2	322.38	320.50	26.9	52,072	0.05%
2020/06/10	9	320.22	30	322.18	322.50	-21	52,966	-0.04%
2020/06/09	4.1	316.44	38	317.47	319.00	-33.9	54,797	-0.06%
2020/06/08	17	316.68	50.1	317.08	318.00	-33.1	56,080	-0.06%
2020/06/05	17	309.50	75	309.07	311.50	-58	56,277	-0.10%
2020/06/04	12	305.13	42	305.07	306.00	-30	56,760	-0.05%
2020/06/03	8	299.56	18	299.53	301.00	-10	57,448	-0.02%
2020/06/02	1	297.00	7	296.64	296.50	-6	57,219	-0.01%
2020/06/01	7	296.14	15	295.93	295.50	-8	57,437	-0.01%
2020/05/29	58	290.95	3	291.50	292.00	55	57,556	0.10%
2020/05/28	3.1	293.87	7	295.50	294.00	-3.9	57,055	-0.01%
2020/05/27	4	296.50	25.1	296.52	296.50	-21.1	57,910	-0.04%
2020/05/26	7	296.29	44	296.50	295.50	-37	58,540	-0.06%
2020/05/25	10	290.65	10	290.75	292.00	0	58,984	0.00%
2020/05/22	50.3	292.13	1.1	293.06	292.00	49.2	59,140	0.08%
2020/05/21	13	296.96	23	297.17	297.50	-10	59,165	-0.02%
2020/05/20	2.1	294.02	7	293.14	294.00	-4.9	59,029	-0.01%
2020/05/19	17.1	292.15	11	292.09	291.50	6.1	58,934	0.01%
2020/05/18	86	291.57	6.7	290.86	290.00	79.3	58,727	0.14%
2020/05/15	9	297.22	16	296.84	298.00	-7	58,342	-0.01%
2020/05/14	25.1	293.51	13	293.19	293.00	12.1	57,899	0.02%
2020/05/13	16	294.47	8	295.31	297.00	8	57,612	0.01%
2020/05/12	24	296.42	2	296.75	295.00	22	57,555	0.04%
2020/05/11	6.1	300.04	8	300.63	301.00	-1.9	57,315	0.00%
2020/05/08	10	297.90	5	298.20	297.50	5	57,295	0.01%
2020/05/07	5	296.20	16	297.19	297.50	-11	57,269	-0.02%
2020/05/06	13	294.19	2	293.00	296.00	11	57,288	0.02%
2020/05/05	10.2	296.17	8	296.69	295.50	2.2	57,205	0.00%
2020/05/04	46	295.66	11	295.64	295.00	35	57,424	0.06%
2020/04/30	7	303.50	25.3	303.91	304.50	-18.3	57,096	-0.03%
2020/04/29	6	298.33	23	299.50	299.00	-17	57,168	-0.03%
2020/04/28	14.1	295.70	2	296.75	296.50	12.1	57,474	0.02%
2020/04/27	18	297.97	13.3	297.97	298.00	4.7	58,939	0.01%
2020/04/24	12	294.75	12	295.00	294.00	0	58,841	0.00%
2020/04/23	17	297.24	9.1	298.93	295.50	7.9	59,274	0.01%
2020/04/22	25.1	292.55	26	292.06	294.00	-0.9	59,536	0.00%
2020/04/21	48	296.81	16.2	296.35	295.00	31.8	59,623	0.05%
2020/04/20	23.5	305.06	19	305.05	304.00	4.5	59,103	0.01%
2020/04/17	28.1	304.79	81.1	304.05	306.50	-53	58,925	-0.09%
2020/04/16	21	285.98	19	286.34	286.50	2	57,438	0.00%
2020/04/15	16	287.44	40	287.39	287.50	-24	57,166	-0.04%
2020/04/14	20	283.80	19.2	284.05	285.00	0.8	56,872	0.00%
2020/04/13	8.8	279.26	5	279.90	278.50	3.8	56,906	0.01%
2020/04/10	35	279.80	11	280.05	279.50	24	57,291	0.04%
2020/04/09	10.5	284.26	15	285.77	283.00	-4.5	57,534	-0.01%
2020/04/08	18.1	284.53	25	284.60	285.00	-6.9	57,603	-0.01%
2020/04/07	8	282.25	23	282.48	283.00	-15	57,355	-0.03%
2020/04/06	6	272.58	18	273.58	275.50	-12	56,901	-0.02%
2020/04/01	14.2	273.55	9.2	274.34	271.50	5	56,240	0.01%
2020/03/31	7.1	272.09	18.2	273.26	274.00	-11.2	55,690	-0.02%
2020/03/30	42.6	265.19	21	266.50	267.50	21.6	55,081	0.04%
2020/03/27	37.1	280.36	14	280.29	273.00	23.1	54,487	0.04%
2020/03/26	16.2	278.85	45	279.01	280.00	-28.9	53,785	-0.05%
2020/03/25	36.2	277.95	30	278.40	277.00	6.2	54,341	0.01%
2020/03/24	35.3	268.96	27	269.83	267.50	8.3	53,932	0.02%
2020/03/23	52.1	257.30	21	259.07	255.00	31.1	53,228	0.06%
2020/03/20	39.2	263.36	46	263.20	270.00	-6.9	52,635	-0.01%
2020/03/19	57.6	247.82	52	245.18	248.00	5.6	50,567	0.01%
2020/03/18	41.1	266.78	19.9	263.56	260.00	21.2	48,859	0.04%
2020/03/17	44.1	269.06	45	269.48	268.00	-0.9	47,783	0.00%
2020/03/16	43.6	283.43	19.9	279.71	276.50	23.7	46,285	0.05%
2020/03/13	66.1	279.90	34.9	281.44	290.00	31.2	44,900	0.07%
2020/03/12	82.4	294.50	30	293.85	294.00	52.4	42,791	0.12%
2020/03/11	47.3	306.90	14	305.86	302.00	33.3	41,198	0.08%
2020/03/10	44.1	302.99	26	303.63	307.00	18.1	40,739	0.04%
2020/03/09	77.1	307.77	15	307.90	305.50	62.1	39,966	0.16%
2020/03/06	29	316.43	8.1	318.04	315.00	20.9	38,915	0.05%
2020/03/05	9	324.33	18	324.89	323.00	-9	38,459	-0.02%
2020/03/04	11	319.55	18	320.11	320.50	-7	38,344	-0.02%
2020/03/03	10	317.95	23	317.72	317.50	-13	37,946	-0.03%
2020/03/02	42	310.39	24	311.98	311.00	18	37,427	0.05%
2020/02/27	24	316.48	7.5	316.60	316.00	16.5	37,785	0.04%
2020/02/26	17	317.74	7.2	318.83	318.50	9.8	37,092	0.03%
2020/02/25	1.1	323.00	17	319.62	322.00	-15.9	36,497	-0.04%
2020/02/24	28.1	320.58	15	320.47	320.00	13.1	36,363	0.04%
2020/02/21	8.1	324.95	7	323.50	325.00	1.1	36,043	0.00%
2020/02/20	10	325.90	8	327.31	325.50	2	36,190	0.01%
2020/02/19	12	322.88	20	323.88	326.50	-8	36,052	-0.02%
2020/02/18	29.1	324.09	6	324.67	322.00	23.1	35,887	0.06%
2020/02/17	13	331.65	1	332.50	331.50	12	35,121	0.03%
2020/02/14	6	335.42	4	336.50	335.00	2	35,159	0.01%
2020/02/13	16.1	336.75	9.2	336.38	335.00	7	35,169	0.02%
2020/02/12	5	334.10	12	334.75	335.00	-7	35,375	-0.02%
2020/02/11	3	330.83	11	331.82	331.50	-8	35,176	-0.02%
2020/02/10	14	325.54	6	324.67	327.50	8	35,189	0.02%
2020/02/07	5.5	328.00	3	329.33	328.00	2.5	35,047	0.01%
2020/02/06	7.9	330.44	9	330.56	332.50	-1.2	35,103	0.00%
2020/02/05	9.5	327.55	8	327.44	327.50	1.5	35,363	0.00%
2020/02/04	16	323.53	16	323.09	325.00	0	35,255	0.00%
2020/02/03	31	314.29	33	314.50	315.00	-2	35,073	-0.01%
2020/01/31	9.2	321.84	15	321.30	320.00	-5.8	34,623	-0.02%
2020/01/30	33.2	319.83	43.8	321.49	316.50	-10.7	34,194	-0.03%
2020/01/20	17.5	333.86	9	333.28	333.00	8.5	32,441	0.03%
2020/01/17	10.1	333.86	6	334.00	333.00	4.1	32,276	0.01%
2020/01/16	18	334.61	2	333.75	334.50	16	31,895	0.05%
2020/01/15	28	339.93	9	341.72	340.00	19	31,453	0.06%
2020/01/14	6	344.92	13	345.54	346.00	-7	31,096	-0.02%
2020/01/13	3	341.00	19	341.03	341.50	-16	31,170	-0.05%
2020/01/10	2	338.50	6	337.84	339.50	-4	31,411	-0.01%
2020/01/09	1.2	336.25	11	335.55	337.50	-9.8	31,631	-0.03%
2020/01/08	4	328.75	3	328.83	329.50	1	31,778	0.00%
2020/01/07	22.1	329.17	3	328.50	329.50	19.1	31,785	0.06%
2020/01/06	23	333.07	15	332.73	332.00	8	31,715	0.03%
2020/01/03	5	338.90	15.5	341.45	339.50	-10.5	31,540	-0.03%
2020/01/02	2	335.25	5	337.10	339.00	-3	31,430	-0.01%
2019/12/31	6.1	331.69	3	331.83	331.00	3.1	31,193	0.01%
2019/12/30	9	337.61	1	334.50	334.50	8	31,399	0.03%
2019/12/27	5.2	337.54	3.3	338.04	338.00	1.9	31,572	0.01%
2019/12/25	3	334.00	2	332.50	333.00	1	32,786	0.00%
2019/12/24	2.1	333.00	2	333.50	332.00	0.1	33,269	0.00%
2019/12/23	5	331.10	2	332.25	334.00	3	33,544	0.01%
2019/12/20	39.2	330.71	30	330.07	329.00	9.2	33,452	0.03%
2019/12/19	42.1	338.09	2.4	338.75	335.00	39.7	32,420	0.12%
2019/12/18	14	343.18	0	0.00	344.50	14	31,724	0.04%
2019/12/17	16	341.81	6.2	340.64	345.00	9.8	31,795	0.03%
2019/12/16	8	337.06	1.2	336.33	336.00	6.8	31,536	0.02%
2019/12/13	14	340.15	10.6	339.80	339.00	3.4	31,772	0.01%
2019/12/12	6	330.83	17.1	328.83	331.50	-11.1	31,264	-0.04%
2019/12/11	2	314.50	7.4	317.65	319.00	-5.4	30,929	-0.02%
2019/12/10	2	313.00	0	0.00	313.50	2	30,843	0.01%
2019/12/09	1.8	315.44	9	315.61	316.00	-7.2	31,103	-0.02%
2019/12/06	5	313.50	1	315.00	313.00	4	31,204	0.01%
2019/12/05	0.1	312.00	15	311.27	312.00	-14.9	31,196	-0.05%
2019/12/04	6	304.17	1	304.50	306.00	5	31,045	0.02%
2019/12/03	6	305.67	5	306.00	307.00	1	31,433	0.00%
2019/12/02	3	307.33	0	0.00	307.50	3	31,397	0.01%
2019/11/29	28	306.07	0	0.00	305.00	28	31,426	0.09%
2019/11/28	2	309.75	1.2	309.67	309.50	0.8	31,154	0.00%
2019/11/27	5	308.70	7	310.07	311.00	-2	31,422	-0.01%
2019/11/26	3	307.67	1.2	309.42	307.00	1.8	31,441	0.01%
2019/11/25	5	309.00	1	308.50	307.00	4	30,007	0.01%
2019/11/22	6	308.67	1	310.00	309.00	5	30,519	0.02%
2019/11/21	10	309.05	6	308.33	311.00	4	30,634	0.01%
2019/11/20	3.2	312.88	1	313.00	313.50	2.2	30,402	0.01%
2019/11/19	2.2	312.73	14	314.57	315.00	-11.8	30,394	-0.04%
2019/11/18	4	308.38	10	309.15	311.00	-6	30,206	-0.02%
2019/11/15	1	307.00	8	306.88	307.00	-7	30,227	-0.02%
2019/11/14	3.1	304.49	2	302.50	303.50	1.1	30,148	0.00%
2019/11/13	0.2	305.00	10	303.90	304.00	-9.8	30,309	-0.03%
2019/11/12	2	303.52	2	303.01	305.00	0	30,466	0.00%
2019/11/11	9.1	302.55	5	303.40	301.00	4.1	30,761	0.01%
2019/11/08	10	306.65	3	306.17	305.50	7	30,561	0.02%
2019/11/07	20	308.38	6.4	308.56	309.00	13.6	30,497	0.04%
2019/11/06	1.5	310.17	1	309.08	311.00	0.5	30,521	0.00%
2019/11/05	5.1	308.74	12	309.75	310.50	-6.9	30,643	-0.02%
2019/11/04	7.1	304.47	11.1	304.20	307.00	-3.9	31,085	-0.01%
2019/11/01	9	297.56	3	298.02	299.00	6	31,197	0.02%
2019/10/31	9	299.94	3	300.67	298.50	6	31,595	0.02%
2019/10/30	5.5	297.27	3	299.17	299.50	2.5	31,413	0.01%
2019/10/29	3.4	297.32	10.3	297.78	298.50	-6.9	31,401	-0.02%
2019/10/28	7	294.86	7	295.14	294.50	0	31,168	0.00%
2019/10/25	1	293.00	2	293.75	293.50	-1	31,126	0.00%
2019/10/24	12	291.54	8.1	293.56	293.00	3.9	31,088	0.01%
2019/10/23	5	291.90	5	292.30	293.00	0	31,111	0.00%
2019/10/22	4	292.63	10	292.60	294.00	-6	31,029	-0.02%
2019/10/21	21	289.57	3.1	289.55	290.00	17.9	31,083	0.06%
2019/10/18	7.5	292.27	4	294.13	293.00	3.5	31,031	0.01%
2019/10/17	14	293.11	2	293.25	293.50	12	31,275	0.04%
2019/10/16	18	294.58	3.3	296.04	296.50	14.7	30,951	0.05%
2019/10/15	14	293.82	25	293.52	293.50	-11	30,706	-0.04%
2019/10/14	16.2	290.56	35	290.94	290.00	-18.9	30,429	-0.06%
2019/10/09	19	283.39	4	283.25	282.00	15	30,147	0.05%
2019/10/08	1.1	286.48	13.1	284.63	286.50	-12.1	29,959	-0.04%
2019/10/07	5.2	278.60	3	278.34	278.00	2.2	29,891	0.01%
2019/10/04	7.1	277.85	10.1	276.21	276.50	-3	29,996	-0.01%
2019/10/03	4	275.38	2	276.75	276.50	2	29,684	0.01%
2019/10/02	7	280.36	2	280.00	279.50	5	29,616	0.02%
2019/10/01	8.5	275.85	6	276.83	280.00	2.5	29,510	0.01%
2019/09/27	5	271.60	26	271.96	272.00	-21	28,606	-0.07%
2019/09/26	0	0.00	1	267.50	268.00	-1	28,410	0.00%
2019/09/25	5	263.00	2	262.50	266.00	3	28,314	0.01%
2019/09/24	3	264.00	1	263.00	265.00	2	29,068	0.01%
2019/09/23	6	263.58	5	263.70	264.00	1	29,096	0.00%
2019/09/20	1	264.00	1	265.00	264.00	0	29,578	0.00%
2019/09/19	2	265.00	4.2	265.83	265.00	-2.2	29,307	-0.01%
2019/09/18	1	269.00	16	267.50	267.00	-15	29,362	-0.05%
2019/09/17	1	265.00	8	265.06	265.00	-7	29,290	-0.02%
2019/09/16	1	265.50	4	264.50	265.50	-3	29,849	-0.01%
2019/09/12	2	263.00	5	262.50	262.50	-3	29,936	-0.01%
2019/09/11	3.2	261.75	0	263.00	263.00	3.2	30,339	0.01%
2019/09/10	4	261.50	0	0.00	261.50	4	30,212	0.01%
2019/09/09	1	264.00	3.3	264.65	265.00	-2.3	30,573	-0.01%
2019/09/06	0	0.00	14	263.71	263.50	-14	30,818	-0.05%
2019/09/05	0	0.00	17	262.53	263.00	-17	30,945	-0.05%
2019/09/04	20	257.48	21	255.76	257.50	-1	30,627	0.00%
2019/09/03	5	254.70	0	0.00	254.00	5	30,784	0.02%
2019/09/02	8	257.00	0	0.00	257.50	8	30,944	0.03%
2019/08/30	5	257.80	14	257.11	259.00	-9	31,277	-0.03%
2019/08/29	4.1	251.80	11	253.32	254.00	-6.9	31,177	-0.02%
2019/08/28	0	0.00	4	252.50	252.00	-4	31,257	-0.01%
2019/08/27	8	249.50	2	249.75	250.00	6	31,523	0.02%
2019/08/26	14	249.25	5	248.50	248.50	9	31,453	0.03%
2019/08/23	4	253.38	3	254.00	254.00	1	31,400	0.00%
2019/08/22	3	255.83	7.1	256.34	254.00	-4.1	31,606	-0.01%
2019/08/21	4	253.75	2.1	254.53	254.50	1.9	32,828	0.01%
2019/08/20	0	0.00	2.2	254.05	254.50	-2.2	33,082	-0.01%
2019/08/19	5	250.90	3	252.33	252.00	2	33,349	0.01%
2019/08/16	1	248.50	4	250.13	250.00	-3	33,926	-0.01%
2019/08/15	4	246.63	15	246.70	248.00	-11	34,080	-0.03%
2019/08/14	11	251.95	7.5	251.97	249.50	3.5	34,953	0.01%
2019/08/13	21	247.90	7	247.57	246.50	14	35,018	0.04%
2019/08/12	6	251.33	0	0.00	251.00	6	35,277	0.02%
2019/08/08	1	250.00	4	252.25	253.50	-3	35,408	-0.01%
2019/08/07	10.2	248.54	6	248.17	248.00	4.2	35,527	0.01%
2019/08/06	16	242.22	42	242.39	248.50	-26	35,787	-0.07%
2019/08/05	35.2	250.04	3	247.67	246.50	32.2	35,281	0.09%
2019/08/02	10	251.40	1	251.50	251.50	9	34,733	0.03%
2019/08/01	5	256.60	4	256.25	256.50	1	34,392	0.00%
2019/07/31	1	259.00	20	257.50	259.50	-19	34,318	-0.06%
2019/07/30	11.1	261.89	2	261.25	260.00	9.1	34,219	0.03%
2019/07/29	16	261.19	0	0.00	261.00	16	34,388	0.05%
2019/07/26	17	262.00	1	261.50	261.00	16	34,594	0.05%
2019/07/25	4	263.00	3	263.50	265.00	1	34,705	0.00%
2019/07/24	4	264.38	3	264.67	265.00	1	34,761	0.00%
2019/07/23	2.2	263.97	34	263.71	264.00	-31.9	34,884	-0.09%
2019/07/22	1.2	263.87	33	263.23	264.00	-31.9	35,188	-0.09%
2019/07/19	2.1	259.71	13	260.12	259.00	-10.9	35,203	-0.03%
2019/07/18	0.1	254.00	0.4	254.00	254.00	-0.3	34,649	0.00%
2019/07/17	3	252.83	7	252.93	252.00	-4	34,724	-0.01%
2019/07/16	4	255.00	4	255.75	256.00	0	34,713	0.00%
2019/07/15	4	252.63	17	253.12	254.50	-13	35,101	-0.04%
2019/07/12	3.2	250.79	5	250.90	250.50	-1.8	35,239	-0.01%
2019/07/11	8	249.50	9	249.39	250.00	-1	35,478	0.00%
2019/07/10	3	245.17	11	245.64	247.00	-8	35,287	-0.02%
2019/07/09	2	241.25	4	241.50	242.00	-2	35,176	-0.01%
2019/07/08	6	241.00	5	242.20	242.50	1	35,128	0.00%
2019/07/05	5	242.20	2	243.50	243.00	3	35,080	0.01%
2019/07/04	24	244.65	1	245.00	244.00	23	35,130	0.07%
2019/07/03	9	243.83	9	243.33	242.50	0	35,211	0.00%
2019/07/02	2	249.00	4	248.75	249.00	-2	35,473	-0.01%
2019/07/01	4	247.25	35.1	248.16	248.50	-31.1	35,486	-0.09%
2019/06/28	2	238.50	2	241.00	239.00	0	34,784	0.00%
2019/06/27	11	239.14	10	239.55	240.50	1	34,940	0.00%
2019/06/26	9.1	234.73	5	235.20	234.50	4.1	34,710	0.01%
2019/06/25	11	238.36	5	239.50	238.50	6	34,483	0.02%
2019/06/24	20	241.03	7	241.29	241.00	13	34,384	0.04%
2019/06/21	10	247.35	30	247.60	248.50	-20	33,994	-0.06%
2019/06/20	4	242.75	12	243.96	245.00	-8	33,296	-0.02%
2019/06/19	5	242.20	7	242.15	244.00	-2	33,047	-0.01%
2019/06/18	5	234.80	1	234.50	235.50	4	32,647	0.01%
2019/06/17	13	231.81	3	234.17	233.00	10	32,554	0.03%
2019/06/14	13	238.38	2	238.00	236.00	11	31,946	0.03%
2019/06/13	21	241.29	7	241.21	240.00	14	31,861	0.04%
2019/06/12	4	244.75	7	245.00	246.00	-3	31,873	-0.01%
2019/06/11	2	242.75	8	244.19	244.50	-6	31,664	-0.02%
2019/06/10	4	237.50	14	237.07	240.00	-10	31,473	-0.03%
2019/06/06	36.1	231.20	13	230.54	232.00	23.1	31,277	0.07%
2019/06/05	4	235.13	2	236.00	235.00	2	31,087	0.01%
2019/06/04	3	233.83	3	235.50	233.00	0	30,971	0.00%
2019/06/03	2	234.00	3	235.67	238.00	-1	30,849	0.00%
2019/05/31	9	234.61	9	235.11	235.50	0	30,672	0.00%
2019/05/30	6	230.42	3	231.00	231.00	3	30,282	0.01%
2019/05/29	3	228.83	0	0.00	229.50	3	30,468	0.01%
2019/05/28	6	231.17	3.1	231.18	230.50	2.9	30,613	0.01%
2019/05/27	5	232.50	1	233.50	231.00	4	29,435	0.01%
2019/05/24	6	230.75	7	231.86	233.00	-1	29,245	0.00%
2019/05/23	22.1	230.96	14	230.50	230.00	8.1	29,012	0.03%
2019/05/22	4.5	239.45	5	238.30	238.00	-0.5	28,597	0.00%
2019/05/21	19.4	234.49	7	234.86	234.00	12.4	28,528	0.04%
2019/05/20	13	241.73	21	239.69	238.00	-8	27,471	-0.03%
2019/05/17	7	243.93	1	243.00	241.50	6	27,101	0.02%
2019/05/16	10	248.05	9.1	247.08	247.00	0.9	26,831	0.00%
2019/05/15	50	250.78	0	0.00	249.00	50	26,730	0.19%
2019/05/14	12	246.79	15	248.23	248.50	-3	26,593	-0.01%
2019/05/13	8	251.88	0	0.00	250.50	8	26,332	0.03%
2019/05/10	8	257.94	0	0.00	256.00	8	27,166	0.03%
2019/05/09	14.1	257.22	1	258.00	256.50	13.1	27,602	0.05%
2019/05/08	0	0.00	2	260.50	260.00	-2	27,727	-0.01%
2019/05/07	0.2	262.50	0	262.50	262.50	0.2	27,735	0.00%
2019/05/06	14	258.21	1	258.50	259.00	13	28,085	0.05%
2019/05/03	0.1	264.00	11	264.09	265.00	-10.9	27,979	-0.04%
2019/05/02	1.1	261.70	0	0.00	259.00	1.1	27,760	0.00%
2019/04/30	11	258.18	1	258.50	259.00	10	27,790	0.04%
2019/04/29	0.1	259.50	6	259.50	259.50	-5.9	27,717	-0.02%
2019/04/26	3	259.83	5.4	260.78	260.00	-2.4	28,026	-0.01%
2019/04/25	2	268.00	2	267.50	267.50	0	27,587	0.00%
2019/04/24	3	268.50	2	268.00	269.00	1	27,530	0.00%
2019/04/23	1	267.50	4	267.63	268.00	-3	27,738	-0.01%
2019/04/22	3.1	265.48	2.3	265.87	266.00	0.8	27,610	0.00%
2019/04/19	3.2	266.47	4	266.88	264.50	-0.8	27,662	0.00%
2019/04/18	2.1	264.19	24	264.48	264.50	-21.9	27,265	-0.08%
2019/04/17	0.1	260.00	2.3	261.56	261.50	-2.1	27,403	-0.01%
2019/04/15	1	255.00	2	255.25	255.50	-1	27,414	0.00%
2019/04/12	1.1	251.94	1	251.50	252.00	0.1	28,226	0.00%
2019/04/11	1.2	252.84	3	252.83	252.00	-1.8	28,568	-0.01%
2019/04/10	1.1	253.00	1	252.50	254.00	0.1	28,702	0.00%
2019/04/09	1.1	253.44	5	253.30	254.00	-3.9	28,762	-0.01%
2019/04/08	1	251.00	27	251.89	253.00	-26	28,748	-0.09%
2019/04/03	6	247.00	16	248.63	246.50	-10	28,270	-0.04%
2019/04/02	0	0.00	3	249.00	246.00	-3	28,177	-0.01%
2019/04/01	5	246.40	5	246.30	245.50	0	28,159	0.00%
2019/03/29	3.1	243.02	3	243.67	245.50	0.1	27,657	0.00%
2019/03/28	0.2	242.00	0	0.00	242.00	0.2	27,912	0.00%
2019/03/27	10	241.75	12	241.50	241.50	-2	28,265	-0.01%
2019/03/26	24	242.60	11.3	243.87	244.00	12.7	28,279	0.04%
2019/03/25	15	241.77	13	241.81	241.50	2	28,450	0.01%
2019/03/22	0.1	247.00	4	246.63	248.50	-3.9	28,447	-0.01%
2019/03/21	19	245.00	20	244.18	245.50	-1	28,709	0.00%
2019/03/18	0	240.00	2	240.50	241.00	-2	29,082	-0.01%
2019/03/15	0	238.00	13	238.50	239.00	-13	28,958	-0.04%
2019/03/14	2	235.00	2	234.00	234.50	0	28,816	0.00%
2019/03/13	2	235.50	4	236.38	237.00	-2	29,199	-0.01%
2019/03/12	0	0.00	3	234.50	235.50	-3	29,571	-0.01%
2019/03/11	1	230.50	0	0.00	230.50	1	29,841	0.00%
2019/03/08	5	230.10	0	0.00	230.00	5	30,210	0.02%
2019/03/06	1	234.00	1	234.00	234.00	0	31,226	0.00%
2019/03/05	2	232.75	2	233.75	233.00	0	31,294	0.00%
2019/03/04	3	235.67	2	235.25	235.50	1	31,360	0.00%
2019/02/27	0	0.00	5	238.70	239.00	-5	31,209	-0.02%
2019/02/26	0	0.00	1	239.50	239.50	-1	30,872	0.00%
2019/02/25	0	0.00	1.3	238.00	238.00	-1.3	30,829	0.00%
2019/02/21	2.1	235.27	3	236.00	236.50	-1	31,342	0.00%
2019/02/20	2	232.00	3.3	233.70	234.50	-1.3	31,595	0.00%
2019/02/19	1	229.00	2	229.75	229.00	-1	31,867	0.00%
2019/02/18	0	0.00	3.1	229.82	230.00	-3.1	31,959	-0.01%
2019/02/15	1	227.00	3	228.17	227.00	-2	32,010	-0.01%
2019/02/14	2	227.75	0.6	227.00	227.00	1.4	32,239	0.00%
2019/02/13	6	230.67	0	0.00	229.00	6	32,233	0.02%
2019/02/12	0.2	229.00	3	229.83	230.00	-2.8	32,143	-0.01%
2019/02/11	0.1	227.00	21	228.05	228.00	-20.9	32,066	-0.07%
2019/01/30	9	220.50	0	0.00	221.00	9	31,335	0.03%
2019/01/29	7	222.57	10	223.15	222.50	-3	31,098	-0.01%
2019/01/28	1	228.50	15	228.27	229.00	-14	30,837	-0.05%
2019/01/25	1	225.50	32	226.20	226.00	-31	30,916	-0.10%
2019/01/24	0.2	222.00	0	0.00	222.50	0.2	30,838	0.00%
2019/01/23	0	0.00	5	221.00	220.50	-5	31,354	-0.02%
2019/01/22	0	0.00	4	221.88	223.00	-4	31,557	-0.01%
2019/01/21	0.1	221.00	1.7	221.60	221.00	-1.6	31,383	-0.01%
2019/01/18	11	218.14	9	218.50	218.50	2	31,533	0.01%
2019/01/17	2.2	220.05	3	219.83	220.50	-0.8	31,964	0.00%
2019/01/16	6	218.50	5	217.50	217.50	1	32,350	0.00%
2019/01/15	3	217.17	2	219.25	221.00	1	32,413	0.00%
2019/01/14	4	217.38	1	218.50	218.50	3	32,253	0.01%
2019/01/11	2	219.50	16	219.44	220.50	-14	32,432	-0.04%
2019/01/10	3.1	214.89	0	0.00	216.00	3.1	32,392	0.01%
2019/01/09	0.4	215.50	4	214.63	215.50	-3.6	32,755	-0.01%
2019/01/08	1	210.50	7	210.50	211.00	-6	32,614	-0.02%
2019/01/07	10	213.15	2	212.00	213.00	8	32,940	0.02%
2019/01/04	18	208.25	101	210.06	208.00	-83	33,136	-0.25%	大賣/
2019/01/03	17	214.94	14	215.39	215.50	3	33,613	0.01%
2019/01/02	14	221.46	11	219.14	219.50	3	33,526	0.01%
2018/12/28	0	0.00	10	224.20	225.50	-10	33,826	-0.03%
2018/12/27	0	0.00	26	222.17	223.00	-26	34,005	-0.08%
2018/12/25	11	215.73	10	217.50	217.50	1	34,399	0.00%
2018/12/24	11	220.00	1.2	220.17	220.00	9.8	34,716	0.03%
2018/12/22	1	221.00	5	221.20	221.50	-4	34,704	-0.01%
2018/12/21	13	219.46	10	223.50	223.50	3	35,278	0.01%
2018/12/20	21	221.36	16	221.19	221.00	5	35,193	0.01%
2018/12/19	0	0.00	1	225.48	225.50	-1	35,022	0.00%
2018/12/18	2	221.50	0	0.00	222.50	2	35,038	0.01%
2018/12/17	0	0.00	2	223.25	223.50	-2	35,117	-0.01%
2018/12/14	8.2	221.34	17	221.26	222.50	-8.8	35,295	-0.02%
2018/12/13	0.2	226.00	0.2	226.00	226.00	0	35,638	0.00%
2018/12/12	0	0.00	2	225.25	226.50	-2	35,669	-0.01%
2018/12/11	0	0.00	4	222.00	222.50	-4	35,640	-0.01%
2018/12/10	2	218.50	2	219.00	219.00	0	35,815	0.00%
2018/12/07	2	222.00	1	222.00	221.00	1	36,117	0.00%
2018/12/06	13	220.38	0	0.00	220.00	13	36,331	0.04%
2018/12/05	15	226.23	6	225.50	226.00	9	36,233	0.02%
2018/12/04	0	0.00	1	232.00	234.00	-1	36,215	0.00%
2018/12/03	2	232.50	13	234.04	235.00	-11	36,196	-0.03%
2018/11/30	4	226.63	0	0.00	225.50	4	36,035	0.01%
2018/11/29	1	230.93	8	230.44	229.00	-7	35,850	-0.02%
2018/11/28	8	223.00	13	224.69	226.50	-5	35,682	-0.01%
2018/11/27	4	219.88	3	222.50	224.00	1	35,720	0.00%
2018/11/26	0	0.00	4	223.25	223.00	-4	36,427	-0.01%
2018/11/23	1	220.00	1.1	218.55	218.50	-0.1	36,731	0.00%
2018/11/22	5	221.00	5	221.20	219.00	0	37,430	0.00%
2018/11/21	20	217.63	8	216.56	219.00	12	37,676	0.03%
2018/11/20	9	218.56	4	219.50	218.00	5	37,341	0.01%
2018/11/19	9	222.28	4	222.00	222.00	5	36,906	0.01%
2018/11/16	12	227.08	1	225.50	226.00	11	36,377	0.03%
2018/11/14	2	229.25	1	230.50	228.50	1	35,673	0.00%
2018/11/13	3	225.33	0.1	230.00	227.50	2.9	35,623	0.01%
2018/11/08	0	0.00	2	236.75	236.50	-2	35,214	-0.01%
2018/11/07	4	234.25	4	234.38	234.00	0	35,094	0.00%
2018/11/06	2	232.75	3.6	234.09	234.50	-1.6	34,818	0.00%
2018/11/05	2	234.00	2	234.75	235.00	0	34,578	0.00%
2018/11/02	21	235.81	7	236.21	236.50	14	34,406	0.04%
2018/11/01	0	0.00	17	235.29	235.50	-17	34,300	-0.05%
2018/10/31	12	230.63	11	229.73	234.00	1	34,006	0.00%
2018/10/30	5	223.00	4	223.50	223.00	1	33,423	0.00%
2018/10/29	3	222.00	1	223.00	222.50	2	33,362	0.01%
2018/10/26	2	220.26	12	221.33	221.00	-10	33,434	-0.03%
2018/10/25	26	220.23	23	220.61	219.50	3	33,290	0.01%
2018/10/24	3	229.50	0	0.00	229.50	3	32,503	0.01%
2018/10/23	9	231.44	3	234.00	230.00	6	32,145	0.02%
2018/10/22	3	232.33	0.3	237.00	237.00	2.7	32,051	0.01%
2018/10/19	2	232.00	2	232.50	236.00	0	32,078	0.00%
2018/10/18	2	236.25	1	238.00	236.50	1	31,964	0.00%
2018/10/17	30	239.80	6	242.00	238.50	24	31,994	0.08%
2018/10/16	6	234.58	42	233.32	237.00	-36	32,157	-0.11%
2018/10/15	6.3	231.21	5	232.00	230.50	1.3	33,254	0.00%
2018/10/12	20	231.48	17	231.50	237.00	3	33,283	0.01%
2018/10/11	23.1	230.13	27.2	230.29	227.50	-4.1	33,261	-0.01%
2018/10/09	9.2	243.97	6	243.17	244.00	3.2	32,062	0.01%
2018/10/08	21	243.48	1	243.50	243.50	20	31,849	0.06%
2018/10/05	29	249.57	10	250.35	250.00	19	31,508	0.06%
2018/10/04	18	255.53	5	254.00	254.00	13	31,236	0.04%
2018/10/03	5.1	257.56	11	259.05	260.00	-5.9	30,961	-0.02%
2018/10/02	32	258.83	5	257.50	257.50	27	30,877	0.09%
2018/10/01	6	262.34	18	263.00	263.00	-12	30,924	-0.04%
2018/09/28	23.5	261.69	0.1	262.50	262.50	23.4	31,075	0.08%
2018/09/27	3	264.67	8.3	264.52	265.00	-5.3	30,719	-0.02%
2018/09/26	0	0.00	3	263.00	263.50	-3	30,334	-0.01%
2018/09/25	1	262.00	16	262.44	263.50	-15	30,398	-0.05%
2018/09/21	4	260.88	2	261.00	261.50	2	30,551	0.01%
2018/09/20	3.5	259.86	1	259.04	260.00	2.5	30,582	0.01%
2018/09/19	0.3	259.00	3.1	258.35	258.00	-2.8	30,735	-0.01%
2018/09/18	16	255.00	0	0.00	254.50	16	30,430	0.05%
2018/09/17	7	258.50	1	258.00	258.00	6	30,582	0.02%
2018/09/14	1	260.00	0	0.00	261.00	1	30,987	0.00%
2018/09/13	18	254.83	1	254.50	255.00	17	31,093	0.05%
2018/09/12	0	0.00	6	260.08	260.50	-6	31,010	-0.02%
2018/09/11	29	259.45	1.2	261.67	260.00	27.8	31,058	0.09%
2018/09/10	7	264.14	11	264.95	264.50	-4	31,505	-0.01%
2018/09/07	2.4	263.85	9	263.56	264.00	-6.7	31,635	-0.02%
2018/09/06	20	262.85	6	263.33	261.00	14	31,607	0.04%
2018/09/05	2	262.50	1	264.00	264.00	1	31,614	0.00%
2018/09/04	11.1	258.94	5.1	256.52	257.50	6	31,370	0.02%
2018/09/03	4	257.88	1	258.50	257.00	3	31,166	0.01%
2018/08/31	8.1	255.13	15	256.70	256.00	-6.9	31,124	-0.02%
2018/08/30	1	266.50	5	265.10	263.50	-4	30,395	-0.01%
2018/08/29	15	256.47	15	256.33	259.00	0	30,087	0.00%
2018/08/28	2	249.50	17	249.62	249.50	-15	29,601	-0.05%
2018/08/27	1	245.50	2.2	245.68	245.00	-1.2	29,510	0.00%
2018/08/24	0	0.00	2	244.50	243.50	-2	29,809	-0.01%
2018/08/23	1	244.50	10	244.50	244.50	-9	31,180	-0.03%
2018/08/21	0	0.00	1	240.50	241.00	-1	31,896	0.00%
2018/08/17	11	239.00	0	0.00	239.50	11	31,983	0.03%
2018/08/16	14	238.64	0	0.00	239.00	14	31,902	0.04%
2018/08/15	2.1	240.31	6	240.33	241.50	-3.9	32,029	-0.01%
2018/08/13	19.1	240.69	1	240.00	240.50	18.1	32,080	0.06%
2018/08/10	0	0.00	5	247.00	245.00	-5	32,252	-0.02%
2018/08/09	0	0.00	2	247.00	247.00	-2	32,450	-0.01%
2018/08/08	1.5	245.67	1	247.50	247.50	0.5	32,444	0.00%
2018/08/07	5	242.50	0.4	242.50	241.50	4.6	32,435	0.01%
2018/08/06	2	245.50	12.1	244.76	245.50	-10.1	32,428	-0.03%
2018/08/03	0.1	246.00	1	247.00	247.00	-0.9	32,568	0.00%
2018/08/02	9	247.17	4.5	246.71	244.50	4.5	32,607	0.01%
2018/08/01	2	246.50	3	247.83	248.00	-1	32,821	0.00%
2018/07/31	5.1	243.53	5.1	244.71	246.00	0	32,997	0.00%
2018/07/30	5	244.60	1	245.00	245.50	4	32,923	0.01%
2018/07/27	3	243.00	9	242.00	244.50	-6	33,017	-0.02%
2018/07/26	5	241.20	1	240.00	241.00	4	33,123	0.01%
2018/07/25	0.1	239.50	5	240.40	240.50	-4.9	33,250	-0.01%
2018/07/24	0.2	240.00	11	239.73	241.00	-10.8	33,366	-0.03%
2018/07/23	5.5	239.27	8	242.12	241.00	-2.5	33,482	-0.01%
2018/07/20	7	236.14	90	235.09	237.50	-83	33,414	-0.25%
2018/07/19	3.5	226.14	9.3	225.97	224.50	-5.8	32,463	-0.02%
2018/07/18	3	222.83	1	223.50	223.00	2	32,412	0.01%
2018/07/17	0	0.00	3	221.83	221.50	-3	32,829	-0.01%
2018/07/16	1	224.00	3	224.50	223.50	-2	34,591	-0.01%
2018/07/13	0	0.00	5	223.60	224.50	-5	34,853	-0.01%
2018/07/12	3	220.83	0	0.00	220.50	3	35,054	0.01%
2018/07/11	6	218.92	0	0.00	220.00	6	35,369	0.02%
2018/07/10	2.1	222.95	5	222.80	222.00	-2.9	35,343	-0.01%
2018/07/09	0	0.00	18	222.17	221.50	-18	35,335	-0.05%
2018/07/06	0	0.00	1	216.50	217.00	-1	34,988	0.00%
2018/07/04	1	216.00	2	216.00	216.00	-1	34,940	0.00%
2018/07/03	2	214.75	0	0.00	214.50	2	35,262	0.01%
2018/07/02	3	217.50	1	218.00	214.00	2	35,380	0.01%
2018/06/29	3.1	213.77	2	215.75	216.50	1.1	35,116	0.00%
2018/06/28	12	212.58	2	213.50	212.00	10	34,561	0.03%
2018/06/27	8	214.06	4	214.00	213.00	4	34,197	0.01%
2018/06/26	8	214.25	3	214.17	214.50	5	34,118	0.01%
2018/06/25	23.2	218.66	2	218.75	218.00	21.2	33,893	0.06%
2018/06/22	6	226.25	7	225.93	227.50	-1	33,591	0.00%
2018/06/21	2	226.75	0	0.00	226.50	2	33,470	0.01%
2018/06/20	9	224.22	7	226.43	226.00	2	33,799	0.01%
2018/06/19	12	224.67	0	0.00	225.00	12	33,570	0.04%
2018/06/15	2	225.00	0	0.00	231.00	2	33,033	0.01%
2018/06/14	5	228.60	1	226.50	226.50	4	32,572	0.01%
2018/06/13	1	232.00	4	230.38	232.00	-3	32,313	-0.01%
2018/06/12	0	0.00	2	226.50	229.00	-2	32,759	-0.01%
2018/06/11	4	225.75	3	225.50	226.00	1	32,578	0.00%
2018/06/08	2.1	226.33	2.1	226.56	227.00	0	32,607	0.00%
2018/06/07	4.9	229.98	0	0.00	230.00	4.9	32,765	0.01%
2018/06/06	2	229.50	6.2	229.92	230.00	-4.2	32,750	-0.01%
2018/06/05	0	0.00	4	229.50	229.00	-4	32,574	-0.01%
2018/06/04	4	228.25	9	228.50	229.00	-5	32,455	-0.02%
2018/06/01	2	224.50	0	0.00	224.00	2	32,440	0.01%
2018/05/31	1	222.00	1	222.50	224.00	0	32,409	0.00%
2018/05/30	10	221.45	14	222.11	221.00	-4	31,255	-0.01%
2018/05/29	4	224.13	5	224.00	225.00	-1	31,011	0.00%
2018/05/28	9	227.61	9.1	227.56	227.00	-0.1	31,243	0.00%
2018/05/25	0	0.00	5	229.00	228.50	-5	31,628	-0.02%
2018/05/23	2	230.50	1.1	230.85	228.50	0.9	32,176	0.00%
2018/05/22	0	229.50	2	232.50	229.00	-2	32,384	-0.01%
2018/05/21	0	229.00	2	229.75	229.00	-2	33,201	-0.01%
2018/05/18	2	224.00	1	225.00	223.50	1	33,520	0.00%
2018/05/17	11	228.55	1	228.50	226.50	10	34,144	0.03%
2018/05/16	0.1	230.50	0	0.00	230.50	0.1	34,198	0.00%
2018/05/15	0.1	230.50	0	0.00	230.50	0.1	35,284	0.00%
2018/05/14	1	233.00	0	0.00	233.00	1	36,592	0.00%
2018/05/11	0	233.00	13.2	232.43	233.00	-13.2	36,958	-0.04%
2018/05/10	1	229.00	1	230.00	229.50	0	36,874	0.00%
2018/05/09	0	0.00	8.2	230.43	229.50	-8.2	36,923	-0.02%
2018/05/08	0	0.00	5	227.80	228.00	-5	37,064	-0.01%
2018/05/07	5	223.00	6	223.33	223.50	-1	37,006	0.00%
2018/05/04	3	222.83	0	0.00	223.00	3	37,110	0.01%
2018/05/03	3	221.00	6	221.17	220.50	-3	37,294	-0.01%
2018/05/02	5	225.00	0	0.00	223.00	5	37,478	0.01%
2018/04/30	5	226.50	0	0.00	227.00	5	37,532	0.01%
2018/04/27	11	222.36	0	0.00	223.50	11	37,613	0.03%
2018/04/26	12	223.46	0	0.00	222.00	12	37,760	0.03%
2018/04/25	3	225.00	1	226.00	225.00	2	37,796	0.01%
2018/04/24	6	226.17	5	227.00	227.00	1	37,849	0.00%
2018/04/23	27.1	226.23	21	226.43	226.50	6.1	37,800	0.02%
2018/04/20	57	229.46	7	229.64	229.00	50	36,980	0.14%
2018/04/19	3	242.33	12	242.08	244.50	-9	35,299	-0.03%
2018/04/18	19	237.95	1	241.00	238.00	18	35,126	0.05%
2018/04/17	24	238.98	0	0.00	238.00	24	34,926	0.07%
2018/04/16	2	242.75	0	0.00	243.50	2	34,607	0.01%
2018/04/13	1	245.50	0	0.00	244.50	1	34,619	0.00%
2018/04/12	1	245.00	0	0.00	245.00	1	34,627	0.00%
2018/04/11	3.2	247.22	1	248.00	248.00	2.2	34,661	0.01%
2018/04/10	2	244.25	3	248.00	245.50	-1	34,785	0.00%
2018/04/03	3	242.67	0	0.00	244.00	3	34,577	0.01%
2018/04/02	1	246.00	0	0.00	246.50	1	34,396	0.00%
2018/03/31	4	247.75	0	0.00	247.50	4	34,507	0.01%
2018/03/30	6	248.33	5	248.90	246.00	1	34,655	0.00%
2018/03/29	2	244.25	0	0.00	244.00	2	34,601	0.01%
2018/03/28	17	245.35	0	0.00	245.00	17	34,075	0.05%
2018/03/27	1	249.00	2	248.75	251.00	-1	33,899	0.00%
2018/03/26	3	243.00	3	242.67	243.50	0	33,692	0.00%
2018/03/23	6	245.25	13	246.42	245.00	-7	33,514	-0.02%
2018/03/22	2	250.25	2	252.00	251.50	0	33,070	0.00%
2018/03/21	4	252.75	0	0.00	252.50	4	32,862	0.01%
2018/03/20	0	0.00	2.3	253.00	253.00	-2.3	33,090	-0.01%
2018/03/19	1	254.50	0	0.00	255.00	1	33,013	0.00%
2018/03/16	4	250.63	2	250.75	255.00	2	32,954	0.01%
2018/03/15	1	255.50	0	0.00	255.00	1	32,269	0.00%
2018/03/14	0	0.00	14	256.68	257.00	-14	32,291	-0.04%
2018/03/13	0	0.00	5	257.60	259.00	-5	32,532	-0.02%
2018/03/12	1	252.00	9	253.00	254.00	-8	32,664	-0.02%
2018/03/09	2	249.50	2	250.00	250.50	0	32,824	0.00%
2018/03/08	0	0.00	2	251.50	249.50	-2	32,997	-0.01%
2018/03/07	0	0.00	1	248.00	247.00	-1	33,036	0.00%
2018/03/06	0	0.00	10	248.65	250.00	-10	33,170	-0.03%
2018/03/05	0.1	242.00	5	242.00	241.50	-4.9	34,461	-0.01%
2018/03/02	12	239.29	0	0.00	240.00	12	34,446	0.03%
2018/03/01	5	243.50	1	244.50	243.00	4	34,659	0.01%
2018/02/27	2	249.00	11	249.95	246.00	-9	34,534	-0.03%
2018/02/26	8	246.13	0	0.00	246.50	8	34,040	0.02%
2018/02/23	1	243.50	4	243.88	245.00	-3	33,597	-0.01%
2018/02/22	7	239.93	0	0.00	239.50	7	33,593	0.02%
2018/02/21	3	243.00	4	243.25	242.50	-1	33,281	0.00%
2018/02/12	6	235.58	0	0.00	236.50	6	32,361	0.02%
2018/02/09	10	230.15	0.1	234.50	232.50	9.9	32,079	0.03%
2018/02/08	0	0.00	18.8	239.73	238.50	-18.8	31,259	-0.06%
2018/02/07	26	242.96	3	244.00	240.00	23	31,221	0.07%
2018/02/06	40.5	239.82	6	237.75	239.00	34.5	30,169	0.11%
2018/02/05	10	252.60	4	252.13	253.00	6	28,665	0.02%
2018/02/02	1	255.50	0	0.00	259.50	1	28,141	0.00%
2018/02/01	0.2	259.50	4	260.13	259.50	-3.8	28,051	-0.01%
2018/01/31	3	255.00	1	254.50	255.00	2	27,779	0.01%
2018/01/30	7	254.14	0	0.00	253.00	7	27,379	0.03%
2018/01/29	8.2	257.16	2	258.75	258.50	6.2	27,115	0.02%
2018/01/26	13	255.00	3	254.33	255.00	10	26,890	0.04%
2018/01/25	5	258.30	1	259.00	258.00	4	26,495	0.02%
2018/01/24	4	260.50	6.5	258.46	258.00	-2.5	26,090	-0.01%
2018/01/23	1.1	264.55	2	264.25	266.00	-0.9	25,771	0.00%
2018/01/22	11	257.59	12.2	259.47	261.50	-1.2	25,676	0.00%
2018/01/19	8	253.75	10.7	254.47	255.50	-2.7	25,252	-0.01%
2018/01/18	0	0.00	21	247.24	248.50	-21	24,628	-0.09%
2018/01/17	1	241.50	4	241.50	242.00	-3	24,080	-0.01%
2018/01/15	1	239.00	7	239.29	240.00	-6	23,596	-0.03%
2018/01/12	1	234.50	0	0.00	237.00	1	23,548	0.00%
2018/01/11	2	234.25	7	234.79	235.00	-5	23,580	-0.02%
2018/01/10	1.1	236.50	2	241.00	236.50	-0.9	23,554	0.00%
2018/01/09	0	0.00	1	241.50	242.00	-1	23,454	0.00%
2018/01/08	2	242.00	4	241.63	242.00	-2	23,468	-0.01%
2018/01/05	0	0.00	3	240.00	240.00	-3	23,517	-0.01%
2018/01/04	0	0.00	3	238.67	239.50	-3	23,848	-0.01%
2018/01/03	0.1	236.50	5	237.00	237.00	-4.9	24,422	-0.02%
2018/01/02	0	0.00	6	232.50	232.50	-6	24,194	-0.02%