台積電 (2330)-元富-安南券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
875
漲跌
▲11
漲幅
+1.27%
成交量
37,217張
產業
上市半導體類股
9638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－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	132.8	875.60	53.7	874.61	875.00	79.1	39,820	0.20%	大買/
2024/05/22	30.1	863.98	10.9	856.10	864.00	19.1	39,973	0.05%
2024/05/21	1	839.00	0.1	838.00	841.00	0.9	39,914	0.00%
2024/05/20	4.3	828.23	5.2	834.23	835.00	-0.8	40,095	0.00%
2024/05/17	4.5	835.75	1.5	838.45	835.00	3	40,117	0.01%
2024/05/16	6.7	839.44	5.6	850.47	841.00	1	40,253	0.00%
2024/05/15	3.4	839.47	7.6	840.16	839.00	-4.2	40,258	-0.01%
2024/05/14	0.1	816.89	1.6	820.67	825.00	-1.5	41,481	0.00%
2024/05/13	1	821.95	5.5	821.84	819.00	-4.5	41,736	-0.01%
2024/05/10	20	800.50	4.1	804.95	802.00	15.9	41,595	0.04%
2024/05/09	0.3	799.03	1.2	799.66	796.00	-0.9	41,926	0.00%
2024/05/08	0.2	797.53	2	800.00	802.00	-1.8	42,249	0.00%
2024/05/07	2.1	795.96	8.2	795.25	800.00	-6.2	42,488	-0.01%
2024/05/06	0.1	788.75	12.9	790.36	786.00	-12.9	42,386	-0.03%
2024/05/03	6.5	777.25	61	786.67	780.00	-54.5	42,528	-0.13%
2024/05/02	38.3	778.47	0.2	781.89	772.00	38.1	42,896	0.09%
2024/04/30	40.2	790.03	4.3	799.05	790.00	35.9	42,664	0.08%
2024/04/29	1	793.93	10.7	792.13	795.00	-9.6	42,697	-0.02%
2024/04/26	1.2	787.47	33.3	787.59	782.00	-32.1	43,335	-0.07%
2024/04/25	30.4	766.41	0	766.00	766.00	30.4	45,474	0.07%
2024/04/24	1.1	781.39	34.5	781.58	783.00	-33.4	45,451	-0.07%
2024/04/23	1.4	755.56	6.1	757.13	754.00	-4.6	45,504	-0.01%
2024/04/22	7.4	749.25	74.3	747.55	742.00	-66.9	45,451	-0.15%
2024/04/19	59.8	758.19	122.2	756.26	750.00	-62.4	45,029	-0.14%	大賣/
2024/04/18	159.6	803.80	30	798.11	804.00	129.6	43,123	0.30%	大買/鉅額交易
2024/04/17	128.2	798.69	71.1	804.01	804.00	57.2	42,797	0.13%	大買/
2024/04/16	12.7	790.91	14.3	788.16	788.00	-1.6	42,440	0.00%
2024/04/15	16.1	805.10	1	807.01	806.00	15.1	41,990	0.04%
2024/04/12	3.2	819.93	1.3	825.04	818.00	2	41,638	0.00%
2024/04/11	6.5	814.40	0.1	818.71	820.00	6.3	41,415	0.02%
2024/04/10	5.1	814.40	43.1	815.11	815.00	-38	41,251	-0.09%
2024/04/09	43.7	818.59	19.4	811.33	819.00	24.3	41,412	0.06%
2024/04/08	0.1	785.14	2.1	789.90	783.00	-1.9	40,900	0.00%
2024/04/03	6.7	781.15	3.1	783.55	780.00	3.6	40,670	0.01%
2024/04/02	2.2	785.75	7.8	787.58	790.00	-5.5	40,580	-0.01%
2024/04/01	3.3	771.17	1.1	770.45	770.00	2.2	40,503	0.01%
2024/03/29	3.1	772.20	2.1	779.88	779.00	1	40,421	0.00%
2024/03/28	6.8	770.44	1	769.01	769.00	5.8	40,274	0.01%
2024/03/27	1	782.92	1	782.00	779.00	0	40,132	0.00%
2024/03/26	17.2	784.10	4.6	786.14	782.00	12.6	40,235	0.03%
2024/03/25	6	784.99	12.1	784.34	780.00	-6.1	40,186	-0.02%
2024/03/22	1.1	778.04	106.5	782.02	785.00	-105.4	40,326	-0.26%	大賣/鉅額交易
2024/03/21	101	783.93	7.7	779.27	784.00	93.3	40,250	0.23%	大買/
2024/03/20	3.5	759.53	1	756.45	758.00	2.4	40,390	0.01%
2024/03/19	1.5	763.29	3	758.33	762.00	-1.5	40,358	0.00%
2024/03/18	5.4	760.53	123.3	763.98	764.00	-117.9	40,239	-0.29%	大賣/鉅額交易
2024/03/15	148.7	755.78	0	771.00	753.00	148.7	40,003	0.37%	大買/鉅額交易
2024/03/14	2.2	779.30	8.1	783.06	784.00	-6	39,238	-0.02%
2024/03/13	2.2	780.80	3.4	781.72	779.00	-1.1	39,097	0.00%
2024/03/12	12.2	760.81	4.6	764.90	770.00	7.6	38,832	0.02%
2024/03/11	9.3	767.21	1	764.09	766.00	8.3	38,223	0.02%
2024/03/08	3.1	786.60	7.9	786.70	784.00	-4.8	37,515	-0.01%
2024/03/07	1	766.97	13.7	762.67	760.00	-12.6	36,513	-0.03%
2024/03/06	2	721.01	4.8	730.33	735.00	-2.8	35,786	-0.01%
2024/03/05	0.6	730.96	7.3	733.47	730.00	-6.7	35,845	-0.02%
2024/03/04	0.4	721.24	47.9	719.67	725.00	-47.5	35,187	-0.14%
2024/03/01	1.1	694.45	2.1	689.18	689.00	-1	34,147	0.00%
2024/02/29	2.3	688.85	0	0.00	690.00	2.3	34,066	0.01%
2024/02/27	0.8	693.21	10.4	695.68	698.00	-9.6	33,328	-0.03%
2024/02/26	4.4	698.10	15.2	697.02	698.00	-10.8	33,020	-0.03%
2024/02/23	1.1	699.95	16.1	699.34	697.00	-15.1	32,906	-0.05%
2024/02/22	1.1	688.38	2	690.01	692.00	-0.9	32,731	0.00%
2024/02/21	1.3	679.98	1.1	678.12	681.00	0.2	32,546	0.00%
2024/02/20	3	681.13	0.5	681.38	687.00	2.5	32,404	0.01%
2024/02/19	2.2	676.87	3.9	679.25	678.00	-1.7	32,373	-0.01%
2024/02/16	1.8	686.50	4.2	687.01	683.00	-2.5	32,637	-0.01%
2024/02/15	3.3	697.92	54.9	699.32	697.00	-51.6	32,260	-0.16%
2024/02/05	3	644.99	14	644.64	646.00	-10.9	31,111	-0.04%
2024/02/02	1	629.05	6	632.17	635.00	-5	30,594	-0.02%
2024/02/01	10.9	622.16	5.3	623.09	628.00	5.6	30,374	0.02%
2024/01/31	9.8	631.96	3.6	631.34	628.00	6.2	29,881	0.02%
2024/01/30	1.3	644.02	6.7	646.46	642.00	-5.4	29,440	-0.02%
2024/01/29	0	646.00	8.8	645.77	648.00	-8.8	29,324	-0.03%
2024/01/26	2.1	645.00	8.2	644.07	644.00	-6.1	29,119	-0.02%
2024/01/25	1	639.00	34.2	637.70	642.00	-33.2	28,924	-0.11%
2024/01/24	0.2	628.00	2	627.48	627.00	-1.8	28,285	-0.01%
2024/01/23	5	627.98	2.2	627.09	628.00	2.9	28,269	0.01%
2024/01/22	6.5	630.13	7.9	628.39	626.00	-1.3	27,943	0.00%
2024/01/19	4.2	625.90	155.1	622.01	626.00	-150.9	27,121	-0.56%	大賣/鉅額交易
2024/01/18	60	587.00	2.6	587.89	588.00	57.4	24,908	0.23%
2024/01/17	1	582.94	0.1	581.00	581.00	1	24,732	0.00%
2024/01/16	0.1	582.75	1.1	581.95	580.00	-0.9	24,272	0.00%
2024/01/15	0	586.00	2.4	588.47	586.00	-2.4	24,197	-0.01%
2024/01/12	1	586.98	10	585.24	584.00	-9	24,611	-0.04%
2024/01/11	1.5	584.67	5.6	586.37	586.00	-4.1	24,717	-0.02%
2024/01/10	0	0.00	0.6	584.29	584.00	-0.6	24,757	0.00%
2024/01/09	0	584.00	6.9	586.04	586.00	-6.9	24,846	-0.03%
2024/01/08	0	582.37	4.1	583.24	583.00	-4.1	24,802	-0.02%
2024/01/05	2	575.96	0	577.00	576.00	1.9	25,025	0.01%
2024/01/04	2.3	577.67	1	580.00	580.00	1.3	25,291	0.00%
2024/01/03	14.1	580.45	1	578.08	578.00	13	25,813	0.05%
2024/01/02	0	590.88	0.4	590.61	593.00	-0.4	25,450	0.00%
2023/12/29	0	592.00	1.3	591.77	593.00	-1.3	25,432	-0.01%
2023/12/28	0	591.00	1.5	591.71	593.00	-1.5	25,597	-0.01%
2023/12/27	2	588.51	25.5	589.93	592.00	-23.5	25,414	-0.09%
2023/12/26	10.1	584.99	2.3	584.95	586.00	7.8	25,282	0.03%
2023/12/25	0	581.00	4.1	583.10	581.00	-4	25,343	-0.02%
2023/12/22	1	580.99	7.4	581.09	582.00	-6.4	25,464	-0.02%
2023/12/21	8.4	576.13	0.1	577.00	577.00	8.3	25,591	0.03%
2023/12/20	0.2	585.00	4.3	585.92	585.00	-4.1	25,461	-0.02%
2023/12/19	0.1	582.00	2.6	583.73	585.00	-2.5	25,310	-0.01%
2023/12/18	1.3	579.68	0.3	580.05	585.00	1	25,370	0.00%
2023/12/15	0.1	582.00	25.6	581.86	585.00	-25.5	25,345	-0.10%
2023/12/14	0.1	579.09	8.3	580.61	582.00	-8.2	24,755	-0.03%
2023/12/13	23.4	576.02	2.1	577.00	577.00	21.3	24,710	0.09%
2023/12/12	1.4	578.53	1.2	578.76	578.00	0.2	25,035	0.00%
2023/12/11	0.1	571.55	0.7	573.67	574.00	-0.6	24,831	0.00%
2023/12/08	1	573.01	0	574.79	570.00	1	24,645	0.00%
2023/12/07	2.5	567.11	0	0.00	566.00	2.5	24,353	0.01%
2023/12/06	0	0.00	0	573.00	570.00	0	24,250	0.00%
2023/12/05	3.5	568.12	0	569.00	570.00	3.5	24,146	0.01%
2023/12/04	2.3	573.10	0	0.00	574.00	2.3	24,120	0.01%
2023/12/01	3	574.01	3.4	576.97	579.00	-0.4	23,907	0.00%
2023/11/30	0.9	572.84	2.1	572.06	577.00	-1.1	23,643	0.00%
2023/11/29	1.1	571.04	0.6	577.76	574.00	0.4	23,015	0.00%
2023/11/28	1.2	571.60	0.2	574.00	575.00	1	22,828	0.00%
2023/11/27	5.5	570.77	0.1	570.00	568.00	5.3	23,063	0.02%
2023/11/24	0.1	575.89	0	576.00	575.00	0.1	23,006	0.00%
2023/11/23	1	576.02	2.1	575.99	578.00	-1.1	23,014	0.00%
2023/11/22	4.9	576.81	1.2	577.53	577.00	3.6	22,923	0.02%
2023/11/21	0	0.00	4.2	584.42	585.00	-4.2	22,959	-0.02%
2023/11/20	1	576.02	0.4	577.50	577.00	0.6	22,748	0.00%
2023/11/17	0.1	580.15	1.7	582.24	580.00	-1.5	22,725	-0.01%
2023/11/16	1.1	579.86	8	581.79	583.00	-6.8	22,602	-0.03%
2023/11/15	0.6	579.00	17.7	580.45	581.00	-17.1	22,408	-0.08%
2023/11/14	0.2	572.64	8.7	574.12	572.00	-8.5	21,864	-0.04%
2023/11/13	4.1	574.57	23.1	572.31	571.00	-19	21,885	-0.09%
2023/11/10	0	555.00	1.3	556.26	557.00	-1.3	21,625	-0.01%
2023/11/09	0.1	554.06	5	556.97	557.00	-5	21,644	-0.02%
2023/11/08	0	554.00	21.6	555.05	556.00	-21.6	21,773	-0.10%
2023/11/07	0	553.00	10.3	553.39	555.00	-10.3	21,811	-0.05%
2023/11/06	0	550.00	7	554.28	550.00	-7	21,863	-0.03%
2023/11/03	12.1	546.50	1.5	546.00	549.00	10.6	21,616	0.05%
2023/11/02	1.1	539.90	9.6	543.45	547.00	-8.6	21,676	-0.04%
2023/11/01	3.7	529.60	1	529.00	528.00	2.7	21,426	0.01%
2023/10/31	4.9	529.22	0	0.00	529.00	4.9	21,637	0.02%
2023/10/30	2.6	530.96	0.1	530.60	532.00	2.6	21,635	0.01%
2023/10/27	13.6	532.74	1.1	533.10	533.00	12.6	21,549	0.06%
2023/10/26	10.6	532.57	0	0.00	531.00	10.6	21,691	0.05%
2023/10/25	10	549.00	2.1	549.98	544.00	8	21,530	0.04%
2023/10/24	2.5	542.22	0	542.20	544.00	2.5	21,458	0.01%
2023/10/23	5.1	544.44	1.3	545.11	544.00	3.8	21,430	0.02%
2023/10/20	3.1	549.46	65.9	550.28	556.00	-62.8	21,377	-0.29%
2023/10/19	51.1	545.94	6.2	540.16	546.00	44.9	21,032	0.21%
2023/10/18	1.4	540.90	13	542.16	540.00	-11.6	21,428	-0.05%
2023/10/17	0.1	549.74	3.7	550.52	551.00	-3.6	21,240	-0.02%
2023/10/16	6.1	544.49	0.6	545.94	545.00	5.6	21,309	0.03%
2023/10/13	0.1	551.85	9.6	550.64	553.00	-9.5	21,326	-0.04%
2023/10/12	0	549.00	26.8	547.07	550.00	-26.8	21,037	-0.13%
2023/10/11	0	541.00	14	542.80	544.00	-14	20,854	-0.07%
2023/10/06	0	530.95	6.2	531.48	532.00	-6.2	20,500	-0.03%
2023/10/05	0.1	525.35	21	527.10	528.00	-20.9	20,505	-0.10%
2023/10/04	26.4	520.13	0	522.67	520.00	26.4	20,386	0.13%
2023/10/03	0.1	530.23	0.2	531.91	529.00	-0.1	20,221	0.00%
2023/10/02	0.1	530.11	32.8	531.14	533.00	-32.6	20,293	-0.16%
2023/09/28	7.6	522.00	1.4	521.90	523.00	6.2	20,345	0.03%
2023/09/27	21.3	516.35	1	522.00	522.00	20.3	20,265	0.10%
2023/09/26	16.7	519.62	1	521.00	519.00	15.7	20,271	0.08%
2023/09/25	3.4	525.79	0	527.00	525.00	3.4	20,079	0.02%
2023/09/22	161.5	522.64	1	523.00	522.00	160.5	20,171	0.80%	大買/鉅額交易
2023/09/21	13.8	527.84	151.2	527.67	527.00	-137.4	19,970	-0.69%	大賣/鉅額交易
2023/09/20	8.5	536.18	0	537.00	535.00	8.5	19,742	0.04%
2023/09/19	3.7	539.14	0.2	540.50	538.00	3.5	19,690	0.02%
2023/09/18	28.2	546.19	0.3	543.15	540.00	27.9	19,827	0.14%
2023/09/15	2.3	548.70	24.3	556.83	558.00	-22	19,578	-0.11%
2023/09/14	0	547.60	2.5	546.20	550.00	-2.5	19,139	-0.01%
2023/09/13	8.1	542.14	0	0.00	541.00	8.1	19,092	0.04%
2023/09/12	1.3	539.01	1.1	542.19	544.00	0.2	19,458	0.00%
2023/09/11	16.7	537.11	0.3	538.07	536.00	16.4	19,647	0.08%
2023/09/08	7.8	537.72	2.9	538.33	539.00	4.9	19,796	0.02%
2023/09/07	11.4	543.50	2.1	543.62	542.00	9.3	20,476	0.05%
2023/09/06	0	552.90	0	554.00	550.00	0	20,571	0.00%
2023/09/05	0	553.00	1	552.00	552.00	-1	20,653	0.00%
2023/09/04	0.1	554.73	0.3	554.08	557.00	-0.2	20,834	0.00%
2023/09/01	0	549.23	0	0.00	548.00	0	21,135	0.00%
2023/08/31	1.3	549.60	0	0.00	549.00	1.3	21,244	0.01%
2023/08/30	0.1	556.35	17	556.71	555.00	-16.9	20,850	-0.08%
2023/08/29	3	548.01	2.3	548.98	552.00	0.7	21,101	0.00%
2023/08/28	0	550.00	2.5	551.50	549.00	-2.4	21,334	-0.01%
2023/08/25	8.7	548.56	0.1	548.00	546.00	8.6	22,536	0.04%
2023/08/24	1	562.96	16.2	561.36	564.00	-15.2	22,803	-0.07%
2023/08/23	2.1	551.05	1.1	550.86	552.00	1	23,325	0.00%
2023/08/22	1	540.02	5.1	540.59	541.00	-4.1	24,576	-0.02%
2023/08/21	11.6	537.80	10.2	539.92	537.00	1.4	25,396	0.01%
2023/08/18	24.4	540.48	1.1	539.30	539.00	23.3	25,437	0.09%
2023/08/17	1.1	544.85	0	0.00	544.00	1.1	25,471	0.00%
2023/08/16	2.7	539.54	1.4	541.36	542.00	1.3	25,376	0.01%
2023/08/15	5.1	541.04	1.1	541.09	542.00	4	25,440	0.02%
2023/08/14	1.7	541.00	1	540.00	541.00	0.7	25,923	0.00%
2023/08/11	6.5	550.97	0.2	556.00	546.00	6.3	26,265	0.02%
2023/08/10	2.8	552.01	0.4	552.27	551.00	2.4	26,324	0.01%
2023/08/09	0.2	554.63	0.3	554.08	554.00	0	26,248	0.00%
2023/08/08	6.3	552.94	0	0.00	552.00	6.3	26,315	0.02%
2023/08/07	1	557.09	2.2	559.50	558.00	-1.2	26,222	0.00%
2023/08/04	12.5	554.91	1.2	555.16	554.00	11.3	26,296	0.04%
2023/08/02	2.5	559.54	1.4	560.72	561.00	1.1	26,129	0.00%
2023/08/01	0.1	566.00	1	567.00	567.00	-0.9	25,890	0.00%
2023/07/31	3.7	562.22	1.1	569.05	565.00	2.6	25,744	0.01%
2023/07/28	0.2	569.25	1.1	569.15	567.00	-0.9	25,560	0.00%
2023/07/27	2.1	568.51	0	0.00	569.00	2.1	25,440	0.01%
2023/07/26	0.2	566.25	1	568.00	566.00	-0.8	25,492	0.00%
2023/07/25	1.2	566.06	1.1	565.39	569.00	0.1	25,684	0.00%
2023/07/24	6.2	559.37	1.2	559.32	558.00	4.9	25,850	0.02%
2023/07/21	22.4	560.16	3.3	559.89	560.00	19	25,950	0.07%
2023/07/20	0.7	580.10	0	0.00	579.00	0.7	25,786	0.00%
2023/07/19	1.2	583.57	2.7	583.08	581.00	-1.5	25,816	-0.01%
2023/07/18	4.7	583.38	7.3	585.45	581.00	-2.6	25,858	-0.01%
2023/07/17	0.1	587.62	1.2	588.85	591.00	-1	25,796	0.00%
2023/07/14	0.1	588.83	28.6	589.24	591.00	-28.5	25,918	-0.11%
2023/07/13	3.2	589.07	6.6	588.35	585.00	-3.5	25,786	-0.01%
2023/07/12	1	574.00	0.2	578.00	578.00	0.8	25,606	0.00%
2023/07/11	5.5	570.55	5.1	573.40	577.00	0.4	25,648	0.00%
2023/07/10	4.3	566.51	6	566.00	565.00	-1.8	25,775	-0.01%
2023/07/07	6.2	566.35	2	567.99	565.00	4.2	25,865	0.02%
2023/07/06	13.3	568.62	0.2	573.00	565.00	13.1	25,930	0.05%
2023/07/05	2	579.52	2.1	583.05	582.00	-0.1	25,578	0.00%
2023/07/04	2	582.00	3.2	583.59	585.00	-1.2	25,472	0.00%
2023/07/03	1.2	578.00	1	578.18	579.00	0.2	25,609	0.00%
2023/06/30	2.1	570.67	6.4	568.43	576.00	-4.2	25,755	-0.02%
2023/06/29	1.1	573.02	1	580.00	573.00	0.1	25,697	0.00%
2023/06/28	3.2	573.63	1.2	573.17	574.00	2	25,703	0.01%
2023/06/27	4.4	571.62	0	573.00	572.00	4.4	25,687	0.02%
2023/06/26	5.4	575.42	1	575.02	574.00	4.4	25,597	0.02%
2023/06/21	4.2	578.79	0.1	581.84	581.00	4.1	25,510	0.02%
2023/06/20	2.8	581.76	1.5	582.02	583.00	1.4	25,594	0.01%
2023/06/19	1.1	583.04	3	585.00	583.00	-1.9	26,029	-0.01%
2023/06/16	1.4	584.22	1.3	586.62	589.00	0.2	26,095	0.00%
2023/06/15	2.1	589.94	8.2	589.41	591.00	-6.1	25,657	-0.02%
2023/06/14	0.1	588.59	3.2	589.88	590.00	-3.1	25,753	-0.01%
2023/06/13	3.2	591.19	30.7	591.21	593.00	-27.5	25,726	-0.11%
2023/06/12	1.1	572.82	12.8	573.27	574.00	-11.7	25,178	-0.05%
2023/06/09	0	0.00	0.5	564.89	565.00	-0.5	25,079	0.00%
2023/06/08	0.4	557.67	1.3	566.34	559.00	-0.9	25,120	0.00%
2023/06/07	0.1	566.00	31.5	565.38	568.00	-31.4	25,136	-0.12%
2023/06/06	1.1	559.69	4.6	558.81	560.00	-3.5	25,036	-0.01%
2023/06/05	4.3	556.02	0.2	556.91	555.00	4.1	25,107	0.02%
2023/06/02	1.2	558.45	6.4	561.97	562.00	-5.2	25,241	-0.02%
2023/06/01	6.6	551.64	1.3	551.16	551.00	5.3	25,103	0.02%
2023/05/31	14.2	556.72	2.2	556.09	558.00	11.9	25,083	0.05%
2023/05/30	0.2	564.96	7.5	566.78	566.00	-7.3	24,007	-0.03%
2023/05/29	2.8	567.07	29.3	569.38	568.00	-26.4	23,997	-0.11%
2023/05/26	2.2	567.66	60.4	565.62	566.00	-58.3	23,782	-0.25%
2023/05/25	4.1	540.97	31.2	540.78	543.00	-27.1	22,609	-0.12%
2023/05/24	5	525.20	6.4	525.77	525.00	-1.4	21,955	-0.01%
2023/05/23	0.2	526.13	1.5	528.47	530.00	-1.3	21,862	-0.01%
2023/05/22	0	529.00	5.3	530.02	531.00	-5.3	21,870	-0.02%
2023/05/19	2.5	532.55	22	531.53	532.00	-19.5	22,050	-0.09%
2023/05/18	11.2	529.34	40.5	529.09	530.00	-29.3	22,015	-0.13%
2023/05/17	1.2	514.51	18	514.81	519.00	-16.8	22,326	-0.08%
2023/05/16	3.1	504.29	5.5	506.19	505.00	-2.4	22,000	-0.01%
2023/05/15	7.2	498.27	0	0.00	495.50	7.2	22,027	0.03%
2023/05/12	5.3	499.91	2	500.00	496.00	3.3	22,278	0.01%
2023/05/11	5.3	499.91	2	500.00	499.00	3.3	22,285	0.01%
2023/05/10	3.5	503.04	0.2	504.49	503.00	3.3	22,646	0.01%
2023/05/09	0.3	507.61	3.5	507.00	510.00	-3.1	22,723	-0.01%
2023/05/08	2	507.43	5.1	504.00	504.00	-3.1	22,966	-0.01%
2023/05/05	3	499.84	1.1	500.00	500.00	1.9	23,305	0.01%
2023/05/04	0	498.25	0.1	499.50	498.00	-0.1	23,897	0.00%
2023/05/03	1.2	496.24	0	0.00	496.00	1.2	24,239	0.01%
2023/05/02	2	501.98	5.2	499.66	501.00	-3.2	25,256	-0.01%
2023/04/28	4.2	499.88	1	500.00	502.00	3.2	27,073	0.01%
2023/04/27	9.4	492.41	1	495.00	493.50	8.4	27,121	0.03%
2023/04/26	7.5	492.62	1.1	491.69	491.50	6.4	27,201	0.02%
2023/04/25	15	500.64	17.7	502.28	498.00	-2.7	27,974	-0.01%
2023/04/24	7.4	505.78	1	505.00	507.00	6.4	27,708	0.02%
2023/04/21	2.3	512.50	6.4	515.47	511.00	-4.1	27,776	-0.01%
2023/04/20	2.4	512.18	1	515.00	513.00	1.4	27,903	0.00%
2023/04/19	3.5	512.16	0	0.00	510.00	3.5	28,393	0.01%
2023/04/18	1.1	516.02	0.1	516.46	515.00	0.9	28,390	0.00%
2023/04/17	6	516.68	4.4	515.98	520.00	1.7	28,529	0.01%
2023/04/14	0.2	515.59	8	518.25	516.00	-7.8	28,605	-0.03%
2023/04/13	10.5	514.09	1.3	512.61	510.00	9.2	28,552	0.03%
2023/04/12	3.7	519.35	1.1	519.91	520.00	2.6	28,488	0.01%
2023/04/11	0.6	525.00	2.1	525.98	524.00	-1.4	28,475	-0.01%
2023/04/10	0.4	528.55	0.6	529.13	529.00	-0.2	28,640	0.00%
2023/04/07	1.2	530.81	1.7	531.45	531.00	-0.4	28,687	0.00%
2023/04/06	0.3	528.35	0.4	529.00	530.00	-0.1	28,691	0.00%
2023/03/31	0.1	535.91	0	0.00	533.00	0.1	28,682	0.00%
2023/03/30	1	534.98	3.3	535.20	535.00	-2.3	28,524	-0.01%
2023/03/29	0	529.00	2.2	527.61	530.00	-2.2	28,807	-0.01%
2023/03/28	1.1	525.07	2	525.00	525.00	-0.9	29,037	0.00%
2023/03/27	2.1	532.97	2.1	533.05	531.00	0	29,101	0.00%
2023/03/24	3.1	536.33	4.6	538.33	539.00	-1.5	29,626	-0.01%
2023/03/23	3.6	535.81	9.5	535.72	538.00	-5.9	29,664	-0.02%
2023/03/22	4	528.00	20.2	528.94	533.00	-16.1	29,729	-0.05%
2023/03/21	12	513.25	2.4	515.47	517.00	9.7	29,578	0.03%
2023/03/20	5.3	513.80	0.6	512.17	512.00	4.7	29,623	0.02%
2023/03/17	0.2	515.00	14.3	517.32	518.00	-14	29,857	-0.05%
2023/03/16	2.8	506.77	3.1	506.06	505.00	-0.3	29,759	0.00%
2023/03/15	21.1	513.91	1	514.00	511.00	20.1	30,002	0.07%
2023/03/14	7.2	511.44	1	511.00	510.00	6.2	30,291	0.02%
2023/03/13	5.6	513.66	2.7	515.22	516.00	2.9	30,423	0.01%
2023/03/10	11.2	513.24	8.2	512.13	513.00	3	30,537	0.01%
2023/03/09	3.5	523.88	4.2	524.71	522.00	-0.7	30,832	0.00%
2023/03/08	1.5	519.38	0	0.00	521.00	1.5	31,424	0.00%
2023/03/07	0	521.89	1.4	524.43	524.00	-1.4	31,652	0.00%
2023/03/06	2.4	519.67	1.1	521.82	521.00	1.3	31,886	0.00%
2023/03/03	3.1	520.38	0	0.00	516.00	3.1	32,186	0.01%
2023/03/02	0.2	519.17	4	518.75	519.00	-3.8	32,254	-0.01%
2023/03/01	4	506.73	24.1	514.98	522.00	-20.1	32,536	-0.06%
2023/02/24	27.2	512.94	22.1	518.65	511.00	5.1	32,498	0.02%
2023/02/23	12.1	512.56	4.1	517.32	518.00	8	32,298	0.02%
2023/02/22	17.8	506.97	1.5	508.87	507.00	16.3	32,473	0.05%
2023/02/21	1.7	513.83	0.2	515.25	516.00	1.5	32,815	0.00%
2023/02/20	0.1	517.55	2.6	516.85	517.00	-2.5	34,018	-0.01%
2023/02/17	11.8	517.94	7.2	516.47	518.00	4.6	35,571	0.01%
2023/02/16	12.3	528.00	12.3	528.23	528.00	0.1	36,136	0.00%
2023/02/15	12.1	526.32	13	525.39	525.00	-0.9	36,969	0.00%
2023/02/14	1	545.00	9.5	544.63	545.00	-8.5	36,474	-0.02%
2023/02/13	2.4	539.85	4.3	540.91	541.00	-1.9	36,980	-0.01%
2023/02/10	2.1	545.44	14.4	543.39	545.00	-12.4	37,131	-0.03%
2023/02/09	0.1	539.00	4.1	538.11	540.00	-4	37,247	-0.01%
2023/02/08	1	538.97	11.5	537.92	540.00	-10.4	37,407	-0.03%
2023/02/07	13.2	525.84	0.1	525.71	523.00	13	37,484	0.03%
2023/02/06	9.2	529.17	12	530.17	526.00	-2.8	37,468	-0.01%
2023/02/03	2.1	539.48	13.6	539.40	542.00	-11.4	37,646	-0.03%
2023/02/02	2.3	538.04	24.2	539.42	540.00	-21.9	37,759	-0.06%
2023/02/01	1	523.06	4.1	525.24	530.00	-3.1	37,711	-0.01%
2023/01/31	15.6	527.69	19.1	527.27	522.00	-3.5	37,910	-0.01%
2023/01/30	2.4	537.78	60	538.27	543.00	-57.6	37,683	-0.15%
2023/01/17	5.1	501.21	9.5	501.54	503.00	-4.4	36,883	-0.01%
2023/01/16	0	503.00	12.7	504.25	505.00	-12.6	37,198	-0.03%
2023/01/13	6.2	502.66	72.2	501.84	500.00	-66	37,224	-0.18%
2023/01/12	4.1	486.10	8.5	485.89	486.50	-4.3	36,813	-0.01%
2023/01/11	0.1	484.05	5.6	483.27	484.50	-5.5	37,236	-0.01%
2023/01/10	1.1	485.35	2.6	484.59	486.00	-1.5	37,553	0.00%
2023/01/09	3.2	475.93	13.3	473.83	481.00	-10.1	37,698	-0.03%
2023/01/06	2.4	457.72	2.1	456.60	458.50	0.3	37,829	0.00%
2023/01/05	0.2	456.81	1.2	457.41	458.50	-1	38,114	0.00%
2023/01/04	0.7	451.94	1.1	453.55	449.50	-0.3	38,613	0.00%
2023/01/03	4.4	448.08	0	0.00	453.00	4.4	39,888	0.01%
2022/12/30	0	451.94	1	454.00	448.50	-1	40,170	0.00%
2022/12/29	8.4	444.84	0	0.00	446.00	8.4	40,314	0.02%
2022/12/28	6.8	448.70	2	449.97	451.00	4.8	40,705	0.01%
2022/12/27	0.1	459.28	0.1	458.50	457.00	0	40,835	0.00%
2022/12/26	22.3	456.17	2	455.25	456.50	20.3	41,264	0.05%
2022/12/23	7.4	456.34	23.1	455.55	455.00	-15.7	41,920	-0.04%
2022/12/22	1.2	465.59	1.1	468.00	468.00	0.1	42,189	0.00%
2022/12/21	2.4	460.67	2.1	458.49	459.00	0.3	42,527	0.00%
2022/12/20	8.2	462.70	5.1	458.49	457.50	3.1	42,340	0.01%
2022/12/19	3.5	466.81	0	0.00	466.50	3.5	42,359	0.01%
2022/12/16	36.4	467.22	3	468.83	471.00	33.4	42,503	0.08%
2022/12/15	0.2	479.24	24.1	476.72	480.50	-23.9	42,205	-0.06%
2022/12/14	0.2	478.66	5.5	478.90	480.50	-5.3	42,204	-0.01%
2022/12/13	5.2	475.06	4.9	472.88	471.50	0.3	42,024	0.00%
2022/12/12	6.3	475.26	2.1	475.52	475.00	4.2	41,755	0.01%
2022/12/09	4.2	482.48	3.1	481.86	481.50	1.1	42,057	0.00%
2022/12/08	3.4	470.56	5	471.70	471.50	-1.6	42,010	0.00%
2022/12/07	14.6	480.90	5.1	479.61	475.00	9.5	41,933	0.02%
2022/12/06	2.7	483.78	3	483.19	478.00	-0.3	41,599	0.00%
2022/12/05	3.8	492.92	3.4	492.45	489.00	0.4	41,283	0.00%
2022/12/02	3.2	494.32	1.1	493.45	492.50	2.1	41,276	0.01%
2022/12/01	6	502.50	7.3	502.08	498.50	-1.3	41,382	0.00%
2022/11/30	2	488.00	7	486.93	490.00	-5	40,964	-0.01%
2022/11/29	6.1	479.62	7.3	477.79	487.00	-1.1	40,277	0.00%
2022/11/28	5.5	483.54	5.2	484.54	480.50	0.3	40,140	0.00%
2022/11/25	0.1	496.42	14.6	497.07	498.00	-14.5	40,144	-0.04%
2022/11/24	5.4	494.09	12.1	494.35	496.00	-6.7	40,134	-0.02%
2022/11/23	4.1	492.47	2	491.50	492.00	2.1	40,081	0.01%
2022/11/22	9.2	486.73	9.7	486.09	491.00	-0.5	39,966	0.00%
2022/11/21	2.5	482.44	5	481.22	482.00	-2.6	39,560	-0.01%
2022/11/18	38.1	489.12	30.9	492.24	487.00	7.2	39,221	0.02%
2022/11/17	17.2	479.87	12.9	477.69	485.00	4.4	38,864	0.01%
2022/11/16	10.8	487.08	28.8	488.20	487.00	-18	38,432	-0.05%
2022/11/15	18.5	472.84	64.1	475.68	480.00	-45.6	37,352	-0.12%
2022/11/14	35.3	444.86	47.4	446.93	445.00	-12.1	35,699	-0.03%
2022/11/11	9.1	440.88	65.9	438.54	441.50	-56.9	34,964	-0.16%
2022/11/10	5.2	408.50	18.2	407.85	407.50	-13	34,084	-0.04%
2022/11/09	19	408.57	31.3	412.70	417.00	-12.3	33,896	-0.04%
2022/11/08	1.5	395.85	4.8	397.88	399.00	-3.3	33,380	-0.01%
2022/11/07	3.4	390.90	12.1	390.46	390.00	-8.6	33,175	-0.03%
2022/11/04	7.1	381.43	0	0.00	382.00	7.1	32,981	0.02%
2022/11/03	29.6	384.63	1	384.00	384.00	28.6	32,855	0.09%
2022/11/02	4.2	393.39	3.2	392.95	395.00	1.1	32,546	0.00%
2022/11/01	3.3	387.78	5.3	390.63	391.50	-2	32,493	-0.01%
2022/10/31	3.2	385.70	12.2	388.08	390.00	-9	32,349	-0.03%
2022/10/28	10.3	378.88	3.7	377.35	379.50	6.6	32,143	0.02%
2022/10/27	22.2	387.15	11.2	386.43	385.50	11	31,934	0.03%
2022/10/26	25.4	372.50	5.6	375.39	376.00	19.8	31,837	0.06%
2022/10/25	27	376.23	39	372.23	371.00	-12	31,259	-0.04%
2022/10/24	31.7	393.07	1.1	389.76	387.00	30.7	30,471	0.10%
2022/10/21	16.2	392.58	27	395.07	389.50	-10.8	30,258	-0.04%
2022/10/20	12.5	388.23	10	390.35	397.50	2.5	29,946	0.01%
2022/10/19	22.6	399.08	7	397.86	395.50	15.6	29,365	0.05%
2022/10/18	9.3	403.37	5.1	403.76	407.00	4.2	28,847	0.01%
2022/10/17	9.7	398.20	3.2	400.27	397.00	6.5	28,600	0.02%
2022/10/14	9.4	413.23	16.7	413.48	412.00	-7.4	28,282	-0.03%
2022/10/13	4.6	399.57	3.6	400.05	395.00	0.9	27,964	0.00%
2022/10/12	51.7	398.36	9	398.08	397.50	42.8	27,663	0.15%
2022/10/11	61.7	407.42	17	407.32	401.50	44.7	27,423	0.16%
2022/10/07	10.1	439.85	2	441.00	438.00	8.1	26,691	0.03%
2022/10/06	0.1	449.82	21.3	449.92	451.00	-21.3	26,693	-0.08%
2022/10/05	83.3	449.20	81.5	445.05	445.00	1.8	26,921	0.01%
2022/10/04	1.6	428.85	11.2	429.15	429.00	-9.6	26,530	-0.04%
2022/10/03	15	419.13	3.2	419.96	417.00	11.8	26,223	0.04%
2022/09/30	35	424.66	4.1	424.78	422.00	30.9	26,254	0.12%
2022/09/29	18	435.52	25	435.42	435.00	-7	26,253	-0.03%
2022/09/28	2.8	442.77	2.9	443.03	438.00	-0.1	26,244	0.00%
2022/09/27	2.7	449.07	1	449.92	448.00	1.8	26,506	0.01%
2022/09/26	10.4	445.56	13.4	444.96	446.50	-3	26,962	-0.01%
2022/09/23	13.1	458.01	2.4	457.83	455.00	10.7	27,451	0.04%
2022/09/22	9.9	462.14	2	461.51	464.50	7.9	27,727	0.03%
2022/09/21	4.8	470.79	0	0.00	471.00	4.8	27,741	0.02%
2022/09/20	2.7	475.69	5.4	474.15	476.50	-2.7	27,593	-0.01%
2022/09/19	7.3	470.13	5	469.31	467.00	2.3	27,894	0.01%
2022/09/16	8.1	470.55	0	0.00	472.00	8.1	28,073	0.03%
2022/09/15	6.6	477.82	2	476.76	476.50	4.6	28,147	0.02%
2022/09/14	10.4	480.14	1	478.50	480.00	9.4	28,278	0.03%
2022/09/13	0	492.06	3.2	493.20	493.00	-3.2	28,455	-0.01%
2022/09/12	6.7	489.50	4	488.63	486.50	2.7	28,749	0.01%
2022/09/08	5.7	474.10	0	475.50	475.00	5.7	29,113	0.02%
2022/09/07	9.1	474.81	2.1	474.04	472.50	7	29,096	0.02%
2022/09/06	1.1	488.14	2	489.25	489.00	-0.9	29,112	0.00%
2022/09/05	3.9	486.11	2.1	486.24	486.00	1.9	29,439	0.01%
2022/09/02	12.2	486.08	17.1	487.56	485.00	-4.9	29,720	-0.02%
2022/09/01	23.3	491.97	0.3	494.15	490.50	23	29,578	0.08%
2022/08/31	5.3	497.58	4	499.63	505.00	1.2	29,198	0.00%
2022/08/30	5.1	498.29	0.2	499.76	496.00	4.9	28,856	0.02%
2022/08/29	9.5	497.64	2.2	500.93	498.50	7.4	28,778	0.03%
2022/08/26	7.3	512.82	1.1	513.00	512.00	6.2	28,629	0.02%
2022/08/25	0	507.11	0	0.00	508.00	0	28,769	0.00%
2022/08/24	1.2	504.96	1	505.09	503.00	0.2	29,098	0.00%
2022/08/23	10.8	503.64	1	503.00	504.00	9.8	30,061	0.03%
2022/08/22	6.7	511.71	2.2	512.00	510.00	4.5	30,315	0.01%
2022/08/19	1	518.16	1	522.97	519.00	0	30,432	0.00%
2022/08/18	4.7	520.02	0.3	520.09	520.00	4.4	30,670	0.01%
2022/08/17	0.4	524.22	1.2	524.17	527.00	-0.8	30,742	0.00%
2022/08/16	1	524.00	26.3	524.80	525.00	-25.3	30,586	-0.08%
2022/08/15	12	520.48	5.6	521.99	523.00	6.3	30,524	0.02%
2022/08/12	5.1	516.58	22.2	516.68	517.00	-17.1	30,547	-0.06%
2022/08/11	3.3	512.00	7.1	513.27	514.00	-3.8	30,704	-0.01%
2022/08/10	7.6	501.61	2.2	500.60	500.00	5.4	30,818	0.02%
2022/08/09	3.4	506.18	14	505.64	510.00	-10.6	30,879	-0.03%
2022/08/08	2.3	511.27	0.1	514.00	512.00	2.2	30,879	0.01%
2022/08/05	2.3	512.71	25.8	512.94	516.00	-23.5	31,041	-0.08%
2022/08/04	1	500.00	5.1	500.78	500.00	-4.1	31,033	-0.01%
2022/08/03	5.2	495.83	9.4	495.96	501.00	-4.2	31,051	-0.01%
2022/08/02	13.6	490.94	7.1	491.30	492.00	6.5	31,285	0.02%
2022/08/01	1.3	501.89	0	0.00	504.00	1.3	31,013	0.00%
2022/07/29	12.1	508.33	12.7	508.70	509.00	-0.6	31,151	0.00%
2022/07/28	23.1	504.34	2.3	503.48	501.00	20.8	31,006	0.07%
2022/07/27	20.2	494.56	0.1	494.58	502.00	20.1	30,718	0.07%
2022/07/26	1.8	492.72	2.4	492.35	495.00	-0.6	30,869	0.00%
2022/07/25	0.1	500.00	21.3	499.48	499.50	-21.2	31,179	-0.07%
2022/07/22	2	502.00	7.2	503.52	503.00	-5.1	31,681	-0.02%
2022/07/21	1.3	498.57	0.2	498.73	501.00	1.1	32,190	0.00%
2022/07/20	4.6	498.92	3.4	499.92	495.00	1.2	32,415	0.00%
2022/07/19	7.1	489.03	5.2	489.63	491.00	1.9	32,545	0.01%
2022/07/18	5.4	495.13	27.3	493.31	495.50	-21.9	32,701	-0.07%
2022/07/15	10.4	487.06	13.3	487.30	492.50	-2.8	32,356	-0.01%
2022/07/14	10.6	472.21	3.8	470.36	475.00	6.7	31,952	0.02%
2022/07/13	20.1	470.54	19.5	470.59	470.50	0.6	31,697	0.00%
2022/07/12	3.3	450.91	20.1	453.00	449.50	-16.8	31,226	-0.05%
2022/07/11	12.2	468.81	5	464.61	462.00	7.2	31,311	0.02%
2022/07/08	8.3	465.08	20.4	466.94	467.00	-12.1	31,263	-0.04%
2022/07/07	7.6	451.70	16.2	449.49	457.50	-8.6	31,229	-0.03%
2022/07/06	7.8	442.13	5.1	441.66	435.50	2.7	30,937	0.01%
2022/07/05	3.3	443.35	0.1	439.31	446.00	3.1	30,873	0.01%
2022/07/04	14.6	444.20	10	443.81	440.00	4.6	30,506	0.02%
2022/07/01	36.7	462.73	18.2	463.68	453.50	18.4	30,347	0.06%
2022/06/30	36.2	480.38	20.6	484.89	476.00	15.6	29,946	0.05%
2022/06/29	1	493.42	0	0.00	491.00	1	29,671	0.00%
2022/06/28	1.2	497.77	5.4	497.12	497.50	-4.1	29,540	-0.01%
2022/06/27	1.2	502.54	10.2	502.31	498.50	-9	29,972	-0.03%
2022/06/24	31.5	488.82	5.4	489.70	486.50	26.1	29,589	0.09%
2022/06/23	5.1	487.87	7.9	487.86	485.50	-2.8	29,563	-0.01%
2022/06/22	7	497.54	3.7	497.39	494.50	3.3	29,273	0.01%
2022/06/21	7.2	502.35	4.2	503.28	505.00	3	29,091	0.01%
2022/06/20	15.9	499.14	0.6	499.46	498.00	15.3	28,969	0.05%
2022/06/17	17.3	501.37	2.1	501.04	501.00	15.2	28,737	0.05%
2022/06/16	6.2	513.18	3.3	511.00	508.00	2.9	28,369	0.01%
2022/06/15	17	510.05	0	511.00	509.00	17	28,692	0.06%
2022/06/14	22.6	511.03	0.5	511.00	513.00	22.1	29,113	0.08%
2022/06/13	32.3	517.00	4	516.75	516.00	28.2	29,231	0.10%
2022/06/10	27.8	531.05	0	534.00	530.00	27.8	29,915	0.09%
2022/06/09	2.1	539.05	0.1	541.00	541.00	2	30,121	0.01%
2022/06/08	1.2	542.25	5.1	543.73	544.00	-4	30,495	-0.01%
2022/06/07	3.2	534.02	2.2	534.64	535.00	1	30,939	0.00%
2022/06/06	1.5	542.87	0	0.00	540.00	1.5	31,482	0.00%
2022/06/02	7.3	540.89	17	542.47	540.00	-9.7	32,503	-0.03%
2022/06/01	10.1	551.60	13.7	550.88	549.00	-3.6	33,586	-0.01%
2022/05/31	4.3	545.18	4.8	547.42	560.00	-0.5	34,031	0.00%
2022/05/30	2.1	540.06	27.1	543.88	547.00	-25	33,392	-0.07%
2022/05/27	0.4	527.23	9.3	527.87	530.00	-8.8	33,493	-0.03%
2022/05/26	8.2	516.03	1	515.20	514.00	7.1	34,140	0.02%
2022/05/25	0.2	526.28	3.2	524.44	524.00	-3	35,151	-0.01%
2022/05/24	2.3	523.91	1	523.02	520.00	1.3	36,006	0.00%
2022/05/23	5.2	529.79	2.1	528.06	528.00	3.1	36,242	0.01%
2022/05/20	2.3	528.17	7.1	525.07	530.00	-4.8	36,525	-0.01%
2022/05/19	8.8	522.31	0	0.00	522.00	8.8	36,544	0.02%
2022/05/18	4.2	537.45	4.8	537.29	538.00	-0.6	36,409	0.00%
2022/05/17	4	526.50	5.7	528.28	530.00	-1.7	36,201	0.00%
2022/05/16	1.2	520.08	6.1	520.66	520.00	-4.8	36,213	-0.01%
2022/05/13	12.9	511.34	2	509.50	511.00	10.9	36,226	0.03%
2022/05/12	25.2	510.90	6.1	514.21	505.00	19	36,205	0.05%
2022/05/11	4.4	521.10	2	523.98	521.00	2.4	36,111	0.01%
2022/05/10	20.1	512.26	7.1	513.25	518.00	13	36,236	0.04%
2022/05/09	9.2	521.03	7	520.86	520.00	2.2	36,043	0.01%
2022/05/06	9	528.20	6	530.00	528.00	3	36,311	0.01%
2022/05/05	14.7	541.86	5.4	541.25	542.00	9.3	36,719	0.03%
2022/05/04	5.4	533.22	6	534.66	534.00	-0.6	36,878	0.00%
2022/05/03	4.7	532.51	13.7	537.70	531.00	-9	37,474	-0.02%
2022/04/29	4.1	542.33	7	540.29	538.00	-2.9	37,822	-0.01%
2022/04/28	22.9	527.35	3.1	528.74	531.00	19.8	38,037	0.05%
2022/04/27	33.5	529.45	5.2	530.16	526.00	28.3	38,056	0.07%
2022/04/26	11.9	546.30	1	548.00	546.00	10.9	37,799	0.03%
2022/04/25	32.8	548.27	3.1	547.80	547.00	29.7	37,929	0.08%
2022/04/22	18.4	558.23	0.8	558.00	558.00	17.6	38,201	0.05%
2022/04/21	6.4	565.67	2	567.53	565.00	4.3	39,298	0.01%
2022/04/20	4.2	564.12	1.3	569.33	570.00	2.8	39,626	0.01%
2022/04/19	1.4	565.71	1.2	566.83	565.00	0.2	39,813	0.00%
2022/04/18	0.6	562.93	0	0.00	561.00	0.6	40,089	0.00%
2022/04/15	20.3	563.14	1	562.00	562.00	19.3	40,464	0.05%
2022/04/14	8.1	574.54	3.1	576.32	573.00	5.1	40,632	0.01%
2022/04/13	1.8	572.27	4.2	574.00	573.00	-2.4	41,201	-0.01%
2022/04/12	18.1	560.01	2	552.01	557.00	16.1	41,763	0.04%
2022/04/11	24.8	560.90	5	564.98	558.00	19.7	42,575	0.05%
2022/04/08	24.9	566.96	0	0.00	567.00	24.9	43,114	0.06%
2022/04/07	21.5	569.11	2	570.00	566.00	19.5	42,975	0.05%
2022/04/06	8	578.47	1.4	577.86	578.00	6.6	42,670	0.02%
2022/04/01	3.6	585.68	0.4	587.50	589.00	3.2	42,608	0.01%
2022/03/31	0.4	595.99	1.7	595.65	597.00	-1.3	42,383	0.00%
2022/03/30	0	598.17	25.7	599.02	600.00	-25.7	42,190	-0.06%
2022/03/29	6	587.66	1.4	587.78	589.00	4.6	41,780	0.01%
2022/03/28	8.7	582.86	0.2	584.50	584.00	8.5	41,696	0.02%
2022/03/25	4.1	596.24	5.4	596.31	598.00	-1.3	41,541	0.00%
2022/03/24	0	589.00	6.3	588.68	591.00	-6.3	41,462	-0.02%
2022/03/23	0.2	588.85	6.1	589.81	590.00	-5.8	41,530	-0.01%
2022/03/22	4.6	582.31	2.2	582.09	583.00	2.4	41,462	0.01%
2022/03/21	1.5	585.46	11.4	586.30	586.00	-9.9	41,489	-0.02%
2022/03/18	0.9	579.40	2.5	578.86	581.00	-1.6	41,509	0.00%
2022/03/17	3	579.68	17.7	579.58	582.00	-14.7	41,034	-0.04%
2022/03/16	17.2	556.40	4	560.50	558.00	13.2	40,193	0.03%
2022/03/15	55.2	559.60	12	561.58	558.00	43.2	39,654	0.11%
2022/03/14	12.6	573.73	1	573.00	572.00	11.6	38,771	0.03%
2022/03/11	27.7	577.21	1.2	579.05	575.00	26.5	38,519	0.07%
2022/03/10	6.3	586.16	6.2	586.98	587.00	0.1	38,267	0.00%
2022/03/09	39.3	569.86	0.1	570.00	568.00	39.2	37,892	0.10%
2022/03/08	25.3	566.09	3	563.33	563.00	22.3	37,776	0.06%
2022/03/07	36.5	577.44	12	578.00	576.00	24.5	36,818	0.07%
2022/03/04	21	594.61	22	593.00	595.00	-1	36,413	0.00%
2022/03/03	31.9	602.80	1.2	602.33	602.00	30.7	35,872	0.09%
2022/03/02	11.7	601.79	1	602.00	601.00	10.7	35,752	0.03%
2022/03/01	10	605.66	12	607.00	604.00	-2	35,275	-0.01%
2022/02/25	25.5	604.88	1.1	607.09	604.00	24.4	34,503	0.07%
2022/02/24	38.6	610.36	5	609.60	604.00	33.6	33,345	0.10%
2022/02/23	9.4	624.69	0	0.00	625.00	9.4	32,459	0.03%
2022/02/22	38.2	626.29	1	628.00	627.00	37.2	32,519	0.11%
2022/02/21	4.1	633.48	0	0.00	632.00	4.1	32,286	0.01%
2022/02/18	3.5	637.89	0	0.00	637.00	3.5	32,218	0.01%
2022/02/17	1.2	644.83	0.1	645.00	645.00	1.1	32,220	0.00%
2022/02/16	1.1	643.10	22.1	644.91	646.00	-20.9	32,177	-0.07%
2022/02/15	4.8	634.96	10	638.99	633.00	-5.2	32,021	-0.02%
2022/02/14	32.4	636.49	12	637.67	637.00	20.4	31,963	0.06%
2022/02/11	1.7	646.74	1	644.00	650.00	0.7	31,766	0.00%
2022/02/10	2	644.83	1.1	644.81	649.00	0.9	31,980	0.00%
2022/02/09	3.5	633.06	0.1	635.00	633.00	3.5	31,733	0.01%
2022/02/08	3.4	633.43	0.1	636.00	628.00	3.3	31,787	0.01%
2022/02/07	2.2	637.16	30.3	640.97	635.00	-28.1	31,425	-0.09%
2022/01/26	15	636.34	3	636.68	636.00	12	30,649	0.04%
2022/01/25	43.6	643.24	9.1	641.01	641.00	34.5	30,403	0.11%
2022/01/24	8.2	644.73	8.5	653.02	653.00	-0.3	29,800	0.00%
2022/01/21	18.3	640.11	51.1	641.82	641.00	-32.8	29,444	-0.11%
2022/01/20	172.3	650.78	110.3	653.45	651.00	61.9	28,894	0.21%	大買/大賣/
2022/01/19	25.4	653.30	21.4	658.85	654.00	4	28,369	0.01%
2022/01/18	5.1	668.23	23.2	673.78	662.00	-18.1	28,030	-0.06%
2022/01/17	4.2	682.22	17.4	684.18	683.00	-13.3	27,585	-0.05%
2022/01/14	108.3	668.41	121.8	670.73	672.00	-13.6	26,825	-0.05%	大買/大賣/
2022/01/13	3	658.01	17.1	660.34	661.00	-14.1	25,511	-0.06%
2022/01/12	0.2	653.09	10.1	656.23	660.00	-9.9	25,150	-0.04%
2022/01/11	0	645.94	30.1	645.99	651.00	-30.1	24,793	-0.12%
2022/01/10	5.6	635.79	12.6	642.92	643.00	-7	24,559	-0.03%
2022/01/07	21.4	638.64	3.2	635.94	634.00	18.2	24,807	0.07%
2022/01/06	74.9	639.43	42.3	644.40	644.00	32.6	24,402	0.13%
2022/01/05	66.1	657.66	64.8	668.17	650.00	1.3	23,830	0.01%
2022/01/04	3.5	652.89	20.6	650.85	656.00	-17.2	23,113	-0.07%
2022/01/03	5.1	628.03	27.7	627.69	631.00	-22.6	22,096	-0.10%
2021/12/30	1	616.97	3.6	617.63	615.00	-2.6	21,411	-0.01%
2021/12/29	1.1	615.09	3.3	617.86	616.00	-2.2	21,625	-0.01%
2021/12/28	2	614.50	15.3	614.09	615.00	-13.3	21,780	-0.06%
2021/12/27	2	607.00	5.1	607.95	606.00	-3.1	21,565	-0.01%
2021/12/24	0	0.00	1	608.00	604.00	-1	21,905	0.00%
2021/12/23	0	603.50	4.2	605.22	606.00	-4.1	22,229	-0.02%
2021/12/22	0.1	599.54	1	599.00	600.00	-0.9	22,772	0.00%
2021/12/21	4.1	597.02	0	0.00	597.00	4.1	22,887	0.02%
2021/12/20	2.5	598.80	0	0.00	598.00	2.5	22,928	0.01%
2021/12/17	0	0.00	1	601.00	607.00	-1	22,850	0.00%
2021/12/16	1.1	602.11	4	604.25	605.00	-2.9	22,810	-0.01%
2021/12/15	6.1	599.52	1	600.00	600.00	5.1	23,123	0.02%
2021/12/14	4.2	598.08	0.1	599.00	599.00	4.1	23,438	0.02%
2021/12/13	2.1	601.24	0	0.00	601.00	2.1	23,437	0.01%
2021/12/10	2.2	603.59	1.2	605.83	605.00	1	23,532	0.00%
2021/12/09	0.1	605.73	1	608.00	608.00	-0.9	23,598	0.00%
2021/12/08	2.1	610.76	1.1	611.64	602.00	1	23,667	0.00%
2021/12/07	3.2	599.37	1	601.88	607.00	2.2	23,591	0.01%
2021/12/06	2.1	601.76	0.1	603.00	600.00	2	23,593	0.01%
2021/12/03	1	607.01	0.1	610.00	608.00	1	23,830	0.00%
2021/12/02	1.1	603.84	11.2	613.02	615.00	-10.1	23,887	-0.04%
2021/12/01	0	601.00	1.5	598.67	600.00	-1.5	24,062	-0.01%
2021/11/30	1.1	598.87	0	0.00	596.00	1.1	24,563	0.00%
2021/11/29	2.2	595.43	2.3	593.66	593.00	-0.1	23,931	0.00%
2021/11/26	6.3	597.40	1	593.00	596.00	5.3	24,042	0.02%
2021/11/25	2.8	602.37	1	603.00	603.00	1.8	24,477	0.01%
2021/11/24	2.3	604.44	0	0.00	603.00	2.3	24,888	0.01%
2021/11/23	0.2	612.00	1.1	612.05	612.00	-0.9	24,999	0.00%
2021/11/22	1	615.00	3	615.33	615.00	-2	25,405	-0.01%
2021/11/19	2.1	619.87	9	618.67	618.00	-6.8	25,525	-0.03%
2021/11/18	0	0.00	0.6	609.81	613.00	-0.6	25,347	0.00%
2021/11/17	0	0.00	3	611.99	610.00	-3	25,574	-0.01%
2021/11/16	0	609.00	0.5	609.00	610.00	-0.5	26,005	0.00%
2021/11/15	0	607.19	1.9	608.00	608.00	-1.8	26,303	-0.01%
2021/11/12	1.2	605.82	1	610.00	604.00	0.2	26,772	0.00%
2021/11/11	161.1	600.64	162.2	605.20	606.00	-1.1	27,033	0.00%	大買/大賣/
2021/11/10	0	609.00	2.4	611.69	612.00	-2.3	27,047	-0.01%
2021/11/09	1	612.00	11	612.54	611.00	-10	27,155	-0.04%
2021/11/08	39.1	599.92	4	601.50	602.00	35.1	26,754	0.13%
2021/11/05	2	596.53	48.2	597.95	600.00	-46.1	26,758	-0.17%
2021/11/04	5.2	588.18	2	592.00	587.00	3.2	26,490	0.01%
2021/11/03	0	592.00	1.3	592.77	592.00	-1.3	26,481	0.00%
2021/11/02	0.1	591.97	0.3	591.69	592.00	-0.2	26,538	0.00%
2021/11/01	2.1	590.48	2	590.50	590.00	0.1	26,537	0.00%
2021/10/29	2.3	590.11	0	592.00	590.00	2.2	26,607	0.01%
2021/10/28	1.6	593.58	0.4	596.00	595.00	1.2	26,557	0.00%
2021/10/27	0.1	597.51	2	596.50	599.00	-1.9	26,672	-0.01%
2021/10/26	2.7	598.73	2	596.50	599.00	0.7	26,739	0.00%
2021/10/25	2.2	592.73	2	593.00	593.00	0.2	26,792	0.00%
2021/10/22	3.1	597.58	1.7	596.33	600.00	1.4	27,115	0.01%
2021/10/21	0.1	597.85	1	600.00	596.00	-0.9	27,178	0.00%
2021/10/20	2.2	603.53	4	601.25	598.00	-1.8	27,268	-0.01%
2021/10/19	0	598.00	9.9	599.02	600.00	-9.9	27,250	-0.04%
2021/10/18	5.1	598.92	3.1	599.95	590.00	2.1	27,394	0.01%
2021/10/15	161.5	592.85	176.7	591.41	600.00	-15.2	27,505	-0.06%	大買/大賣/
2021/10/14	1	576.94	3	576.33	573.00	-2	26,875	-0.01%
2021/10/13	4.1	571.01	1	572.00	571.00	3.1	27,320	0.01%
2021/10/12	6.3	566.65	2.2	571.84	575.00	4.1	27,970	0.01%
2021/10/08	0.1	575.00	1	582.00	575.00	-0.9	27,894	0.00%
2021/10/07	4	578.26	1.3	578.31	580.00	2.7	28,229	0.01%
2021/10/06	5.9	569.59	1	567.00	571.00	4.9	28,639	0.02%
2021/10/05	4.4	565.58	5.1	568.44	572.00	-0.6	28,619	0.00%
2021/10/04	3.6	570.92	2	571.50	572.00	1.6	28,539	0.01%
2021/10/01	8.8	572.41	3.1	573.36	574.00	5.7	28,542	0.02%
2021/09/30	5.4	579.47	1.3	577.27	580.00	4.1	28,214	0.01%
2021/09/29	32.4	579.68	0.1	581.00	580.00	32.2	27,922	0.12%
2021/09/28	3.4	593.82	0.2	595.00	594.00	3.2	27,582	0.01%
2021/09/27	6.1	597.98	5	600.20	602.00	1.1	27,608	0.00%
2021/09/24	4.1	592.81	2	595.50	598.00	2.1	27,588	0.01%
2021/09/23	1.2	590.01	0	592.00	588.00	1.1	27,724	0.00%
2021/09/22	8	586.07	15.2	585.23	586.00	-7.2	27,840	-0.03%
2021/09/17	0.1	605.87	1	606.02	600.00	-0.9	27,413	0.00%
2021/09/16	2.5	604.64	0.1	602.08	600.00	2.4	27,048	0.01%
2021/09/15	3.3	609.69	2.2	610.50	607.00	1.1	26,949	0.00%
2021/09/14	1.2	613.35	3.5	614.66	613.00	-2.3	27,131	-0.01%
2021/09/13	2.1	616.03	1	615.01	615.00	1.1	27,354	0.00%
2021/09/10	2	619.52	4.1	621.00	622.00	-2.1	27,838	-0.01%
2021/09/09	3.1	614.34	2	615.00	619.00	1.1	28,111	0.00%
2021/09/08	5.2	615.98	3.5	618.29	619.00	1.7	28,180	0.01%
2021/09/07	2.1	626.91	2.5	624.40	623.00	-0.4	27,980	0.00%
2021/09/06	5.2	629.22	25.8	630.93	631.00	-20.6	27,971	-0.07%
2021/09/03	2.2	617.47	56.8	618.79	620.00	-54.6	27,449	-0.20%
2021/09/02	0.1	612.66	3.7	612.40	607.00	-3.5	27,066	-0.01%
2021/09/01	62	611.06	7.6	611.26	613.00	54.4	26,999	0.20%
2021/08/31	1.2	605.08	65	609.45	614.00	-63.8	26,721	-0.24%
2021/08/30	0.2	602.00	11.8	602.32	605.00	-11.6	26,128	-0.04%
2021/08/27	30.1	597.00	12.3	597.68	599.00	17.8	25,782	0.07%
2021/08/26	4.1	595.19	58.8	596.49	594.00	-54.7	25,682	-0.21%
2021/08/25	0.5	579.47	7.3	581.10	585.00	-6.8	25,316	-0.03%
2021/08/24	0.8	572.92	2.4	573.25	572.00	-1.6	25,155	-0.01%
2021/08/23	0.1	569.16	4	566.52	566.00	-4	25,251	-0.02%
2021/08/20	58.3	552.70	51.2	555.74	552.00	7.1	25,175	0.03%
2021/08/19	18.7	562.02	9.2	566.17	559.00	9.5	25,451	0.04%
2021/08/18	22.1	569.75	3	570.33	574.00	19.1	25,116	0.08%
2021/08/17	0.5	580.32	3.1	580.32	580.00	-2.6	24,938	-0.01%
2021/08/16	0.1	583.29	0.2	580.65	584.00	-0.1	24,674	0.00%
2021/08/13	6.2	579.28	0.3	581.00	581.00	5.9	24,808	0.02%
2021/08/12	1	585.02	0.3	587.00	586.00	0.8	24,928	0.00%
2021/08/11	1.1	588.91	3.1	589.32	590.00	-2	25,152	-0.01%
2021/08/10	1.1	591.87	2.2	591.91	591.00	-1.1	25,546	0.00%
2021/08/09	1	584.03	4.3	593.18	595.00	-3.2	26,196	-0.01%
2021/08/06	0.1	589.29	0.1	592.00	591.00	0	26,530	0.00%
2021/08/05	0	595.00	4.3	596.93	596.00	-4.3	27,414	-0.02%
2021/08/04	1	595.00	3.7	595.26	596.00	-2.7	29,354	-0.01%
2021/08/03	5	594.00	9.2	591.91	594.00	-4.2	30,002	-0.01%
2021/08/02	0	590.00	4.3	585.32	590.00	-4.2	29,962	-0.01%
2021/07/30	0.1	581.17	0	0.00	580.00	0.1	30,038	0.00%
2021/07/29	64.2	584.63	2	583.00	583.00	62.2	30,233	0.21%
2021/07/28	10.6	574.62	67.1	578.50	579.00	-56.5	30,333	-0.19%
2021/07/27	4.3	580.11	4.4	581.55	580.00	-0.2	30,401	0.00%
2021/07/26	1.6	580.87	1.4	582.21	580.00	0.2	30,799	0.00%
2021/07/23	8.2	586.27	0.5	588.00	585.00	7.7	30,969	0.02%
2021/07/22	0.1	591.03	5.8	592.23	591.00	-5.6	31,114	-0.02%
2021/07/21	4.5	581.71	2.1	581.05	585.00	2.4	31,118	0.01%
2021/07/20	4.3	580.92	0.1	584.00	581.00	4.2	31,202	0.01%
2021/07/19	20.2	580.82	4.1	580.39	582.00	16.1	31,407	0.05%
2021/07/16	14	591.29	2.2	591.68	589.00	11.8	31,294	0.04%
2021/07/15	1.4	611.25	2.5	611.18	614.00	-1.1	30,968	0.00%
2021/07/14	3	611.94	10.8	611.77	613.00	-7.8	31,179	-0.03%
2021/07/13	7.2	603.31	10.3	603.01	607.00	-3.2	30,943	-0.01%
2021/07/12	2	593.50	3.2	594.33	593.00	-1.2	30,876	0.00%
2021/07/09	11.2	581.86	6	582.33	584.00	5.2	30,911	0.02%
2021/07/08	10.7	588.93	0.1	592.87	588.00	10.6	30,928	0.03%
2021/07/07	2	590.05	3.3	592.22	594.00	-1.2	31,008	0.00%
2021/07/06	0	0.00	1	595.00	592.00	-1	31,101	0.00%
2021/07/05	4.1	593.97	5	593.72	591.00	-0.9	31,340	0.00%
2021/07/02	3.3	587.84	1.1	589.00	588.00	2.3	31,258	0.01%
2021/07/01	0.6	593.02	1.8	593.74	593.00	-1.1	31,362	0.00%
2021/06/30	3	597.31	4.3	598.23	595.00	-1.3	31,667	0.00%
2021/06/29	0.3	593.29	6.4	594.58	595.00	-6.1	31,970	-0.02%
2021/06/28	0.1	589.31	3.2	587.06	590.00	-3.1	32,137	-0.01%
2021/06/25	3.1	590.14	6	594.50	591.00	-2.9	32,438	-0.01%
2021/06/24	0	590.79	1	593.00	590.00	-1	32,754	0.00%
2021/06/23	8.1	586.64	12.3	591.37	595.00	-4.2	33,092	-0.01%
2021/06/22	17.2	582.57	6	580.84	578.00	11.2	33,647	0.03%
2021/06/21	25.4	585.63	2.1	584.19	583.00	23.3	34,968	0.07%
2021/06/18	5.1	602.80	3.3	606.43	603.00	1.8	34,720	0.01%
2021/06/17	1.5	600.90	0.3	601.19	606.00	1.3	34,743	0.00%
2021/06/16	1.1	605.95	1.6	606.00	605.00	-0.5	35,540	0.00%
2021/06/15	1.3	608.45	6.2	608.24	609.00	-4.9	35,598	-0.01%
2021/06/11	1.7	600.91	4.4	601.36	602.00	-2.7	35,823	-0.01%
2021/06/10	2.3	593.12	10.6	596.22	599.00	-8.3	36,035	-0.02%
2021/06/09	8.5	584.90	2.1	584.49	586.00	6.5	36,016	0.02%
2021/06/08	0.3	591.00	0.1	593.00	589.00	0.3	36,234	0.00%
2021/06/07	8.2	591.26	6	591.83	592.00	2.1	36,918	0.01%
2021/06/04	0.4	593.39	4.4	591.69	595.00	-4	37,301	-0.01%
2021/06/03	2.5	598.71	0.5	597.00	596.00	2	38,183	0.01%
2021/06/02	2.3	598.63	2.2	596.83	595.00	0.1	38,551	0.00%
2021/06/01	3.1	596.99	5.4	596.71	598.00	-2.3	39,517	-0.01%
2021/05/31	0	593.90	10.2	594.38	597.00	-10.2	40,346	-0.03%
2021/05/28	25.1	586.17	12.8	587.58	590.00	12.3	40,639	0.03%
2021/05/27	5.4	576.11	31	580.23	582.00	-25.6	41,053	-0.06%
2021/05/26	0.1	584.05	4.2	584.47	585.00	-4.1	41,879	-0.01%
2021/05/25	17.1	582.99	6.2	578.75	583.00	10.8	42,287	0.03%
2021/05/24	1.3	568.43	6	569.17	568.00	-4.7	42,837	-0.01%
2021/05/21	10.3	571.57	4.1	571.07	573.00	6.2	43,410	0.01%
2021/05/20	1.2	564.05	7.4	566.08	567.00	-6.2	43,561	-0.01%
2021/05/19	5.4	568.06	2	568.50	567.00	3.4	43,903	0.01%
2021/05/18	1.3	562.76	23.7	563.81	572.00	-22.4	44,304	-0.05%
2021/05/17	23.4	547.93	9.7	550.21	549.00	13.7	45,369	0.03%
2021/05/14	52.6	555.99	65.3	553.02	557.00	-12.7	45,319	-0.03%
2021/05/13	18.8	546.34	12.8	548.97	547.00	6	45,467	0.01%
2021/05/12	14.7	553.60	33.9	555.14	560.00	-19.2	45,166	-0.04%
2021/05/11	28.1	574.23	4.2	571.46	571.00	23.9	44,280	0.05%
2021/05/10	4.6	589.34	0.1	593.00	589.00	4.5	44,416	0.01%
2021/05/07	1.2	592.93	6	597.87	599.00	-4.8	45,584	-0.01%
2021/05/06	5.9	584.02	3	582.03	587.00	2.8	46,722	0.01%
2021/05/05	9	587.02	0.1	589.00	585.00	8.9	47,208	0.02%
2021/05/04	7	587.64	12.1	589.92	591.00	-5.2	48,387	-0.01%
2021/05/03	8	591.53	3.2	591.16	588.00	4.8	49,264	0.01%
2021/04/29	6.6	602.04	1.1	605.00	600.00	5.5	50,651	0.01%
2021/04/28	1.2	602.18	1.1	604.07	602.00	0.1	51,603	0.00%
2021/04/27	3.3	607.66	1.1	608.00	610.00	2.2	52,569	0.00%
2021/04/26	3	606.16	5.1	608.50	610.00	-2.1	52,974	0.00%
2021/04/23	18.1	596.25	4.7	596.92	602.00	13.5	53,221	0.03%
2021/04/22	5.7	594.93	27.3	593.25	591.00	-21.5	54,289	-0.04%
2021/04/21	13	594.88	2.3	595.16	592.00	10.6	54,977	0.02%
2021/04/20	6.4	598.50	4	599.00	602.00	2.4	55,381	0.00%
2021/04/19	5.8	603.74	3.1	603.01	603.00	2.6	55,639	0.00%
2021/04/16	9.6	606.21	15.3	608.84	610.00	-5.8	56,050	-0.01%
2021/04/15	4	612.02	3.3	613.26	619.00	0.8	56,233	0.00%
2021/04/14	6.3	611.36	7.2	605.83	612.00	-1	56,528	0.00%
2021/04/13	4.2	604.82	9.9	608.31	605.00	-5.7	56,911	-0.01%
2021/04/12	2.4	610.05	7.2	604.86	605.00	-4.8	57,051	-0.01%
2021/04/09	8.1	611.84	6.3	613.74	610.00	1.9	57,321	0.00%
2021/04/08	0.4	606.57	5.5	607.64	613.00	-5	57,365	-0.01%
2021/04/07	1.1	610.01	5.1	610.58	610.00	-4	57,737	-0.01%
2021/04/06	3.1	613.18	20.3	611.33	610.00	-17.2	57,660	-0.03%
2021/04/01	7	600.30	16.6	598.35	602.00	-9.5	57,368	-0.02%
2021/03/31	18.9	590.20	4	589.74	587.00	14.9	56,856	0.03%
2021/03/30	15.7	594.51	3.3	597.61	597.00	12.4	56,461	0.02%
2021/03/29	3.4	597.77	16.3	598.14	599.00	-12.9	56,211	-0.02%
2021/03/26	11.5	588.16	18	587.05	590.00	-6.5	55,953	-0.01%
2021/03/25	34.5	573.82	8	576.50	575.00	26.5	55,920	0.05%
2021/03/24	35.4	577.24	3.9	579.74	576.00	31.5	55,457	0.06%
2021/03/23	7.3	597.95	3.4	598.26	594.00	3.9	54,309	0.01%
2021/03/22	16.7	592.36	2	587.50	593.00	14.7	54,686	0.03%
2021/03/19	18.9	593.30	1	591.00	591.00	17.9	54,782	0.03%
2021/03/18	3.1	605.80	17.2	604.50	602.00	-14.1	54,107	-0.03%
2021/03/17	9.7	606.27	3.1	607.26	604.00	6.6	54,378	0.01%
2021/03/16	3.3	609.74	1.3	611.24	613.00	2	54,428	0.00%
2021/03/15	1.5	611.69	3	610.33	611.00	-1.5	54,533	0.00%
2021/03/12	6.8	616.53	9.2	613.65	614.00	-2.4	54,756	0.00%
2021/03/11	11.9	603.67	11	607.18	609.00	0.9	54,940	0.00%
2021/03/10	6.1	597.03	6.2	595.87	597.00	-0.1	54,886	0.00%
2021/03/09	28	589.67	10.3	590.60	595.00	17.7	54,812	0.03%
2021/03/08	25.1	604.22	5.1	601.67	598.00	20	54,509	0.04%
2021/03/05	30.1	595.84	9.5	596.25	601.00	20.6	54,407	0.04%
2021/03/04	27.9	604.20	0.4	604.47	601.00	27.5	55,072	0.05%
2021/03/03	8.7	614.16	17.1	608.18	622.00	-8.4	54,495	-0.02%
2021/03/02	4.1	613.15	3.1	616.75	609.00	1.1	54,173	0.00%
2021/02/26	53.3	611.78	4.2	615.52	606.00	49.1	53,964	0.09%
2021/02/25	13.5	631.98	7.5	631.23	635.00	6	52,692	0.01%
2021/02/24	20.9	628.78	7.1	631.63	625.00	13.8	52,607	0.03%
2021/02/23	15.2	638.76	1	642.00	641.00	14.2	52,044	0.03%
2021/02/22	13.4	654.52	6.2	655.69	650.00	7.2	51,947	0.01%
2021/02/19	6.7	650.78	6	651.00	652.00	0.7	52,176	0.00%
2021/02/18	7.6	660.88	12	659.33	660.00	-4.4	52,545	-0.01%
2021/02/17	12.9	664.23	24.4	664.09	663.00	-11.5	53,026	-0.02%
2021/02/05	7.1	634.00	5.4	637.25	632.00	1.7	51,751	0.00%
2021/02/04	12.8	626.56	12	621.17	627.00	0.8	51,532	0.00%
2021/02/03	4.8	636.80	8.9	635.67	630.00	-4	51,372	-0.01%
2021/02/02	10	626.84	39.7	632.03	632.00	-29.6	51,141	-0.06%
2021/02/01	17.4	598.71	22.1	596.72	611.00	-4.7	50,489	-0.01%
2021/01/29	28.6	601.26	7	607.01	591.00	21.6	49,869	0.04%
2021/01/28	33.7	603.40	14.1	600.14	601.00	19.6	48,943	0.04%
2021/01/27	31.6	619.94	11.2	618.97	615.00	20.4	47,962	0.04%
2021/01/26	24.5	624.86	14.6	620.35	617.00	10	47,470	0.02%
2021/01/25	33.2	636.26	22.2	631.79	633.00	11	46,362	0.02%
2021/01/22	53.3	656.90	14.1	654.69	649.00	39.2	45,606	0.09%
2021/01/21	23.3	657.16	15.2	665.68	673.00	8.1	44,212	0.02%
2021/01/20	23	639.88	9.2	643.51	647.00	13.7	43,140	0.03%
2021/01/19	17.9	621.67	16.9	622.27	627.00	1	42,109	0.00%
2021/01/18	8.2	602.30	18	602.06	607.00	-9.8	41,518	-0.02%
2021/01/15	12.9	611.56	22.8	615.07	601.00	-9.9	41,069	-0.02%
2021/01/14	42.2	592.73	4	591.75	592.00	38.2	39,930	0.10%
2021/01/13	12.9	598.03	16.3	597.27	605.00	-3.4	39,145	-0.01%
2021/01/12	7.8	587.60	6.1	589.51	591.00	1.8	38,521	0.00%
2021/01/11	12.7	576.68	5.4	576.44	584.00	7.3	38,259	0.02%
2021/01/08	16.5	577.80	8.1	576.92	580.00	8.4	38,224	0.02%
2021/01/07	12	562.31	8.1	559.13	565.00	3.9	38,028	0.01%
2021/01/06	5.5	550.19	5	552.40	549.00	0.5	37,855	0.00%
2021/01/05	2.2	537.40	5	537.40	542.00	-2.8	37,732	-0.01%
2021/01/04	2.5	533.29	2.2	536.67	536.00	0.3	38,236	0.00%
2020/12/31	2.1	526.99	5.1	528.58	530.00	-2.9	38,602	-0.01%
2020/12/30	4.3	519.56	7.3	518.99	525.00	-3	38,818	-0.01%
2020/12/29	2.1	514.98	11.1	514.09	515.00	-9	38,642	-0.02%
2020/12/28	1.4	513.49	2.3	514.63	515.00	-0.9	38,859	0.00%
2020/12/25	2.4	513.04	2	514.00	511.00	0.4	38,996	0.00%
2020/12/24	1	510.02	1.1	511.00	510.00	-0.1	39,326	0.00%
2020/12/23	0.4	510.02	2	509.00	509.00	-1.6	39,646	0.00%
2020/12/22	3.4	511.52	5.2	514.04	509.00	-1.9	39,989	0.00%
2020/12/21	1.6	515.70	2.2	515.54	516.00	-0.6	40,943	0.00%
2020/12/18	0.5	510.51	9.3	509.44	510.00	-8.8	41,123	-0.02%
2020/12/17	2.1	508.10	0	0.00	508.00	2.1	41,059	0.01%
2020/12/16	0.3	513.97	0.1	514.00	512.00	0.2	41,077	0.00%
2020/12/15	12.1	507.72	3	506.00	504.00	9.1	41,083	0.02%
2020/12/14	9.4	510.02	9	509.33	508.00	0.4	41,120	0.00%
2020/12/11	4.7	509.45	10	512.00	516.00	-5.3	41,686	-0.01%
2020/12/10	13.7	511.88	2	512.50	512.00	11.7	41,575	0.03%
2020/12/09	11.1	521.48	3	521.00	520.00	8.1	41,518	0.02%
2020/12/08	10	514.32	9	517.33	524.00	1	41,368	0.00%
2020/12/07	6.6	509.90	11.6	510.58	514.00	-5	41,273	-0.01%
2020/12/04	7.1	500.66	11.6	503.51	503.00	-4.5	41,210	-0.01%
2020/12/03	3.1	497.65	5	497.00	497.00	-1.9	40,753	0.00%
2020/12/02	7.1	496.04	7.1	497.43	499.00	0.1	40,690	0.00%
2020/12/01	4.3	487.29	16	488.06	490.00	-11.7	40,613	-0.03%
2020/11/30	30.5	485.93	2.1	486.76	480.50	28.3	40,578	0.07%
2020/11/27	10.2	487.84	1	488.00	489.00	9.2	39,162	0.02%
2020/11/26	1.1	489.26	0.8	490.95	489.00	0.3	39,236	0.00%
2020/11/25	8.8	490.61	1	490.50	487.00	7.8	40,109	0.02%
2020/11/24	8.7	496.12	0	0.00	492.00	8.7	40,365	0.02%
2020/11/23	0.1	497.12	5	496.69	496.50	-5	40,657	-0.01%
2020/11/20	9.1	487.58	6.2	487.72	488.00	2.9	40,675	0.01%
2020/11/19	5.2	492.92	2	491.25	490.00	3.2	40,736	0.01%
2020/11/18	4.3	492.41	4.3	493.67	497.00	0	40,806	0.00%
2020/11/17	15.5	494.37	15.5	492.42	485.50	0	40,662	0.00%
2020/11/16	6.7	472.08	22.6	477.69	484.00	-15.9	40,705	-0.04%
2020/11/13	1.2	460.13	7	460.86	462.00	-5.9	39,864	-0.01%
2020/11/12	3.1	460.48	6.1	462.70	458.00	-3	40,040	-0.01%
2020/11/11	1.1	449.09	4.1	455.13	457.00	-3	39,939	-0.01%
2020/11/10	9.2	452.21	3.2	450.66	451.00	6	39,717	0.02%
2020/11/09	1.1	457.95	6.4	458.09	458.50	-5.3	39,875	-0.01%
2020/11/06	0	451.02	10.1	453.00	452.50	-10.1	40,088	-0.03%
2020/11/05	1.1	449.59	7	447.71	451.00	-5.9	40,159	-0.01%
2020/11/04	18.9	448.91	10.1	448.16	450.00	8.7	40,178	0.02%
2020/11/03	10	440.15	6	441.24	441.00	4	40,162	0.01%
2020/11/02	19.7	432.24	23	432.70	435.50	-3.3	40,339	-0.01%
2020/10/30	13.4	434.60	12	432.38	432.00	1.4	40,567	0.00%
2020/10/29	12.4	437.28	5	436.60	437.00	7.4	40,460	0.02%
2020/10/28	6.9	444.70	1.1	445.97	444.00	5.9	41,043	0.01%
2020/10/27	5.4	446.84	7	447.43	447.00	-1.6	41,462	0.00%
2020/10/26	5.1	452.02	3	451.00	450.00	2.1	42,280	0.01%
2020/10/23	2	454.01	1	452.50	452.00	1	43,453	0.00%
2020/10/22	2	450.51	15.1	453.18	455.00	-13.1	45,906	-0.03%
2020/10/21	5	453.80	2	453.00	453.00	3	47,165	0.01%
2020/10/20	1	456.00	0	0.00	451.00	1	48,141	0.00%
2020/10/19	3.2	454.69	11	456.59	457.50	-7.8	48,474	-0.02%
2020/10/16	5	450.80	6.2	452.82	449.00	-1.2	48,628	0.00%
2020/10/15	12	453.46	11.1	453.16	453.00	0.9	48,917	0.00%
2020/10/14	8	458.13	5.7	458.00	459.00	2.3	48,833	0.00%
2020/10/13	0.1	461.50	27.1	460.65	462.00	-27	49,248	-0.05%
2020/10/12	9.1	459.50	17	459.18	460.00	-7.9	49,622	-0.02%
2020/10/08	12.2	452.01	13.1	451.09	453.00	-0.9	49,767	0.00%
2020/10/07	7	442.79	7	442.07	443.00	0	49,781	0.00%
2020/10/06	4	439.38	9.1	440.72	439.50	-5	49,865	-0.01%
2020/10/05	1.1	433.53	4	437.63	432.50	-2.9	50,282	-0.01%
2020/09/30	4.3	434.00	5	434.00	433.00	-0.7	50,324	0.00%
2020/09/29	8.2	433.04	7	433.86	431.00	1.2	50,380	0.00%
2020/09/28	13	428.74	4	428.50	431.50	9	50,826	0.02%
2020/09/25	12.1	424.88	5.2	424.59	424.00	6.9	51,210	0.01%
2020/09/24	47.2	424.72	3	425.50	423.00	44.2	51,452	0.09%
2020/09/23	14.1	435.47	1.1	435.05	433.50	13	50,700	0.03%
2020/09/22	12	437.21	10.3	439.10	437.00	1.7	50,432	0.00%
2020/09/21	13	443.07	0	0.00	440.00	13	50,647	0.03%
2020/09/18	8.2	446.57	8	447.06	444.00	0.2	50,933	0.00%
2020/09/17	11.2	449.28	2.4	450.21	448.50	8.8	50,962	0.02%
2020/09/16	6.1	459.07	10.4	458.67	458.00	-4.4	50,951	-0.01%
2020/09/15	4.1	442.94	17	444.21	445.00	-12.9	50,504	-0.03%
2020/09/14	2	439.28	5	440.90	441.00	-3	50,656	-0.01%
2020/09/11	2	434.55	8	435.63	436.50	-6	50,490	-0.01%
2020/09/10	1.2	432.96	8	433.63	435.00	-6.9	50,494	-0.01%
2020/09/09	6.1	424.74	4.3	424.86	427.00	1.8	50,519	0.00%
2020/09/08	4	428.38	1	430.50	431.00	3	50,694	0.01%
2020/09/07	15.2	426.74	0	0.00	426.00	15.2	51,064	0.03%
2020/09/04	21.1	429.27	1	429.00	429.00	20.1	51,367	0.04%
2020/09/03	1	434.55	5.4	437.78	436.00	-4.3	51,266	-0.01%
2020/09/02	0.2	433.00	2	435.50	433.00	-1.8	51,290	0.00%
2020/09/01	5.1	429.67	1	430.00	435.00	4.1	51,547	0.01%
2020/08/31	17.2	430.72	6	435.23	426.50	11.2	51,639	0.02%
2020/08/28	21	435.95	2.1	432.76	435.00	18.9	51,059	0.04%
2020/08/27	10.3	448.68	12	450.29	444.00	-1.7	51,199	0.00%
2020/08/26	8.1	437.35	9.1	439.09	442.00	-1	50,729	0.00%
2020/08/25	5	434.51	9	434.61	434.50	-4	50,673	-0.01%
2020/08/24	7	429.21	8	430.56	428.00	-1	51,403	0.00%
2020/08/21	5	422.40	25	424.48	424.50	-20	51,070	-0.04%
2020/08/20	25	416.98	7	416.57	415.00	18	50,767	0.04%
2020/08/19	1	427.51	4	435.88	427.50	-3	50,082	-0.01%
2020/08/18	2	435.48	18	436.42	433.00	-16	50,005	-0.03%
2020/08/17	0.2	435.00	7	431.36	435.00	-6.8	49,980	-0.01%
2020/08/14	1	424.00	1	425.00	427.00	0	49,928	0.00%
2020/08/13	2.1	426.88	19.5	427.33	429.00	-17.3	50,082	-0.03%
2020/08/12	17.1	420.56	5	420.50	419.00	12.1	50,197	0.02%
2020/08/11	2.2	432.79	1.1	433.72	429.00	1.1	50,744	0.00%
2020/08/10	2	436.50	0.3	436.50	435.50	1.7	50,878	0.00%
2020/08/07	8	431.01	0	434.50	433.00	8	50,848	0.02%
2020/08/06	5.1	434.34	4	435.75	435.00	1.1	50,674	0.00%
2020/08/05	4	428.38	5	431.00	429.00	-1	50,858	0.00%
2020/08/04	3	420.40	19	420.56	425.50	-16	50,551	-0.03%
2020/08/03	31.9	418.06	1.4	416.95	416.00	30.5	50,403	0.06%
2020/07/31	20	427.05	0	0.00	425.50	20	49,593	0.04%
2020/07/30	4.1	434.14	2.2	436.59	434.00	1.9	49,333	0.00%
2020/07/29	25	423.94	19	425.95	422.00	6	48,572	0.01%
2020/07/28	30.5	452.37	24.5	447.81	435.00	6	48,340	0.01%
2020/07/27	7	419.67	28	422.50	424.50	-21	46,492	-0.05%
2020/07/24	11.1	388.18	18	390.28	386.00	-6.9	45,576	-0.02%
2020/07/23	9	381.00	3	381.67	381.50	6	44,756	0.01%
2020/07/22	4.5	383.01	23	382.44	384.00	-18.5	44,645	-0.04%
2020/07/21	11	377.79	13.4	379.20	383.00	-2.4	44,350	-0.01%
2020/07/20	13	366.42	8	366.13	366.00	5	43,940	0.01%
2020/07/17	9.3	363.67	16.3	365.84	367.00	-7	43,931	-0.02%
2020/07/16	14.1	357.55	7	358.51	357.50	7.1	43,861	0.02%
2020/07/15	13	366.54	11.1	366.83	363.00	1.9	43,415	0.00%
2020/07/14	15	359.80	12	359.00	363.50	3	44,130	0.01%
2020/07/13	3.2	352.45	5	352.41	354.50	-1.9	43,900	0.00%
2020/07/10	1	352.49	24	349.56	348.50	-23	44,021	-0.05%
2020/07/09	4	344.38	9	345.72	345.00	-5	43,822	-0.01%
2020/07/08	1	342.00	5.1	340.50	341.00	-4.1	43,601	-0.01%
2020/07/07	5	342.68	12.1	340.82	338.50	-7	43,544	-0.02%
2020/07/06	4.1	334.94	8	335.38	338.00	-3.9	43,022	-0.01%
2020/07/03	7	329.21	33.2	328.41	329.50	-26.2	42,699	-0.06%
2020/07/02	1	321.02	7	321.22	322.00	-6	42,624	-0.01%
2020/07/01	1	318.00	5	317.20	317.50	-4	42,988	-0.01%
2020/06/30	7	311.79	2	311.75	313.00	5	43,237	0.01%
2020/06/29	15.1	311.76	3	314.00	312.00	12.1	43,234	0.03%
2020/06/24	1	319.50	11	319.05	317.50	-10	43,110	-0.02%
2020/06/23	8	313.94	6.1	313.53	315.00	1.9	43,353	0.00%
2020/06/22	17	314.26	1	314.50	312.00	16	43,544	0.04%
2020/06/19	7	312.58	0	0.00	314.50	7	44,245	0.02%
2020/06/18	4.7	313.95	4	314.50	314.50	0.7	44,808	0.00%
2020/06/17	8	314.88	1	316.50	315.00	7	45,596	0.02%
2020/06/16	1	314.51	8	316.25	315.00	-7	47,647	-0.01%
2020/06/15	32	312.73	3	311.83	309.50	29	49,714	0.06%
2020/06/12	6	315.67	13	314.04	316.00	-7	50,819	-0.01%
2020/06/11	3.2	323.20	20	323.67	320.50	-16.9	52,072	-0.03%
2020/06/10	6	321.00	15.1	321.94	322.50	-9.1	52,966	-0.02%
2020/06/09	2	316.26	4	317.50	319.00	-2	54,797	0.00%
2020/06/08	4.2	316.44	9	316.72	318.00	-4.8	56,080	-0.01%
2020/06/05	0.2	311.50	10.1	310.16	311.50	-9.8	56,277	-0.02%
2020/06/04	4.2	305.17	6	305.25	306.00	-1.8	56,760	0.00%
2020/06/03	1	300.50	20	299.55	301.00	-19	57,448	-0.03%
2020/06/02	2	296.75	3	296.00	296.50	-1	57,219	0.00%
2020/06/01	2	295.50	6	295.42	295.50	-4	57,437	-0.01%
2020/05/29	12.1	291.06	1	291.50	292.00	11.1	57,556	0.02%
2020/05/28	4.2	295.96	2	295.00	294.00	2.2	57,055	0.00%
2020/05/27	3	296.50	15	296.20	296.50	-12	57,910	-0.02%
2020/05/26	4	296.74	11	296.18	295.50	-7	58,540	-0.01%
2020/05/25	7	289.81	3	289.50	292.00	4	58,984	0.01%
2020/05/22	16.1	292.57	4	292.75	292.00	12.1	59,140	0.02%
2020/05/21	3.3	297.39	10	297.05	297.50	-6.7	59,165	-0.01%
2020/05/20	1.1	293.58	10	293.15	294.00	-8.9	59,029	-0.02%
2020/05/19	27.1	292.94	1.1	292.53	291.50	26	58,934	0.04%
2020/05/18	36	291.32	5	291.80	290.00	31	58,727	0.05%
2020/05/15	1	297.51	5	297.60	298.00	-4	58,342	-0.01%
2020/05/14	3.1	293.52	1	293.00	293.00	2.1	57,899	0.00%
2020/05/13	5	293.81	6	293.42	297.00	-1	57,612	0.00%
2020/05/12	19.1	295.64	1	296.00	295.00	18.1	57,555	0.03%
2020/05/11	4	301.01	5	300.00	301.00	-1	57,315	0.00%
2020/05/08	10	297.70	0	0.00	297.50	10	57,295	0.02%
2020/05/07	11.1	297.28	0	0.00	297.50	11.1	57,269	0.02%
2020/05/06	2	294.50	14	296.00	296.00	-12	57,288	-0.02%
2020/05/05	10.1	296.11	6	296.92	295.50	4.1	57,205	0.01%
2020/05/04	19	295.32	3	295.50	295.00	16	57,424	0.03%
2020/04/30	3	303.19	8	303.81	304.50	-5	57,096	-0.01%
2020/04/29	1	299.50	6	300.92	299.00	-5	57,168	-0.01%
2020/04/28	5	296.00	2	295.25	296.50	3	57,474	0.01%
2020/04/27	22	297.86	3	297.50	298.00	19	58,939	0.03%
2020/04/24	6	295.08	23	294.89	294.00	-17	58,841	-0.03%
2020/04/23	10	296.05	1	299.50	295.50	9	59,274	0.02%
2020/04/22	25	293.50	8	292.58	294.00	17	59,536	0.03%
2020/04/21	16	296.66	20	295.35	295.00	-4	59,623	-0.01%
2020/04/20	4.1	304.26	9	308.22	304.00	-4.9	59,103	-0.01%
2020/04/17	8.5	304.49	32.1	304.21	306.50	-23.6	58,925	-0.04%
2020/04/16	6	286.25	6	284.58	286.50	0	57,438	0.00%
2020/04/15	7.1	287.03	5	287.20	287.50	2.1	57,166	0.00%
2020/04/14	10	284.36	2.2	283.27	285.00	7.8	56,872	0.01%
2020/04/13	20	280.17	5	280.40	278.50	15	56,906	0.03%
2020/04/10	8	279.69	2	279.50	279.50	6	57,291	0.01%
2020/04/09	1	284.00	6	285.25	283.00	-5	57,534	-0.01%
2020/04/08	3.1	284.67	18	284.11	285.00	-14.9	57,603	-0.03%
2020/04/07	6.9	282.13	7	282.79	283.00	-0.1	57,355	0.00%
2020/04/06	8.1	272.53	9	274.56	275.50	-0.9	56,901	0.00%
2020/04/01	2	272.00	11	274.64	271.50	-9	56,240	-0.02%
2020/03/31	14	273.18	19	272.84	274.00	-5	55,690	-0.01%
2020/03/30	11	265.91	2	264.02	267.50	9	55,081	0.02%
2020/03/27	11.1	281.31	25	280.24	273.00	-13.9	54,487	-0.03%
2020/03/26	3.2	278.61	30	278.77	280.00	-26.8	53,785	-0.05%
2020/03/25	12.1	278.91	25	277.52	277.00	-13	54,341	-0.02%
2020/03/24	3	268.83	40.2	269.96	267.50	-37.2	53,932	-0.07%
2020/03/23	41	256.51	7	258.57	255.00	34	53,228	0.06%
2020/03/20	30.1	261.45	17	263.85	270.00	13.1	52,635	0.02%
2020/03/19	32.3	243.64	36.6	246.42	248.00	-4.3	50,567	-0.01%
2020/03/18	40.5	264.77	9.4	265.28	260.00	31.1	48,859	0.06%
2020/03/17	25.1	268.47	16.1	269.50	268.00	9.1	47,783	0.02%
2020/03/16	38	283.09	15.2	281.36	276.50	22.8	46,285	0.05%
2020/03/13	24.5	278.42	16.3	280.43	290.00	8.3	44,900	0.02%
2020/03/12	20.1	293.84	10	293.40	294.00	10.1	42,791	0.02%
2020/03/11	12.2	306.81	3	305.99	302.00	9.1	41,198	0.02%
2020/03/10	6.1	303.02	2	303.50	307.00	4.1	40,739	0.01%
2020/03/09	40	307.15	6	308.83	305.50	34	39,966	0.09%
2020/03/06	5.1	315.72	4	318.50	315.00	1.1	38,915	0.00%
2020/03/05	0	324.00	4	325.00	323.00	-4	38,459	-0.01%
2020/03/04	1	318.04	9	320.61	320.50	-8	38,344	-0.02%
2020/03/03	4	317.63	3	318.67	317.50	1	37,946	0.00%
2020/03/02	8	309.25	13	308.00	311.00	-5	37,427	-0.01%
2020/02/27	15.1	317.70	11	316.27	316.00	4.1	37,785	0.01%
2020/02/26	8.1	317.46	8	319.50	318.50	0.1	37,092	0.00%
2020/02/25	10	320.90	1	322.00	322.00	9	36,497	0.02%
2020/02/24	13.1	320.24	5	320.50	320.00	8.1	36,363	0.02%
2020/02/21	7.1	325.01	2	325.75	325.00	5.1	36,043	0.01%
2020/02/20	2	325.25	2	328.75	325.50	0	36,190	0.00%
2020/02/19	17.1	323.63	21	322.74	326.50	-3.9	36,052	-0.01%
2020/02/18	16.1	324.32	1	324.50	322.00	15.1	35,887	0.04%
2020/02/17	9	331.22	1.1	331.57	331.50	7.9	35,121	0.02%
2020/02/14	17.1	335.12	0	0.00	335.00	17.1	35,159	0.05%
2020/02/13	1.1	337.42	3	337.00	335.00	-1.9	35,169	-0.01%
2020/02/12	2.1	334.52	0	0.00	335.00	2.1	35,375	0.01%
2020/02/11	3.3	331.85	1	330.50	331.50	2.3	35,176	0.01%
2020/02/10	19.3	326.97	6	321.50	327.50	13.3	35,189	0.04%
2020/02/07	0	329.00	22	328.50	328.00	-22	35,047	-0.06%
2020/02/06	10	331.35	19	330.18	332.50	-9	35,103	-0.03%
2020/02/05	1.1	328.50	3	328.00	327.50	-1.9	35,363	-0.01%
2020/02/04	2	321.76	18	324.97	325.00	-16	35,255	-0.05%
2020/02/03	20.1	314.49	28	314.71	315.00	-7.9	35,073	-0.02%
2020/01/31	6	320.67	6	321.42	320.00	0	34,623	0.00%
2020/01/30	24.2	319.97	36	324.11	316.50	-11.8	34,194	-0.03%
2020/01/20	9.8	333.68	1	334.50	333.00	8.8	32,441	0.03%
2020/01/17	14.5	333.93	1	333.00	333.00	13.5	32,276	0.04%
2020/01/16	11.3	334.40	2	335.00	334.50	9.3	31,895	0.03%
2020/01/15	7.2	339.84	0	0.00	340.00	7.2	31,453	0.02%
2020/01/14	1.1	345.53	9	345.61	346.00	-7.9	31,096	-0.03%
2020/01/13	3	340.67	10	340.90	341.50	-7	31,170	-0.02%
2020/01/10	0	339.50	3.2	338.41	339.50	-3.2	31,411	-0.01%
2020/01/09	0	337.50	3	337.17	337.50	-3	31,631	-0.01%
2020/01/08	0	0.00	1	330.50	329.50	-1	31,778	0.00%
2020/01/07	9.1	329.51	1	327.50	329.50	8.1	31,785	0.03%
2020/01/06	8	332.75	0	0.00	332.00	8	31,715	0.03%
2020/01/03	1	338.08	2	341.00	339.50	-1	31,540	0.00%
2020/01/02	13.1	337.47	3.1	338.02	339.00	10	31,430	0.03%
2019/12/31	3	331.83	1	331.00	331.00	2	31,193	0.01%
2019/12/30	5	337.10	0.3	337.50	334.50	4.7	31,399	0.01%
2019/12/27	1	337.50	0	338.50	338.00	1	31,572	0.00%
2019/12/26	1.1	332.10	0	0.00	333.00	1.1	31,782	0.00%
2019/12/25	3	332.33	0.1	334.00	333.00	2.9	32,786	0.01%
2019/12/24	1	333.00	0	333.00	332.00	1	33,269	0.00%
2019/12/23	2.1	331.19	2	331.50	334.00	0.1	33,544	0.00%
2019/12/20	10.2	330.66	10	330.30	329.00	0.2	33,452	0.00%
2019/12/19	16	337.25	1	341.00	335.00	15	32,420	0.05%
2019/12/18	4.1	343.98	0.5	348.00	344.50	3.6	31,724	0.01%
2019/12/17	0.6	346.00	1	342.00	345.00	-0.4	31,795	0.00%
2019/12/16	6.3	336.57	0.2	338.00	336.00	6.1	31,536	0.02%
2019/12/13	1.2	341.54	2.1	339.97	339.00	-0.9	31,772	0.00%
2019/12/12	3	332.98	5.8	331.50	331.50	-2.8	31,264	-0.01%
2019/12/11	1	316.52	2	315.25	319.00	-1	30,929	0.00%
2019/12/10	0	315.00	0.1	315.00	313.50	-0.1	30,843	0.00%
2019/12/09	9	315.44	1.8	315.73	316.00	7.2	31,103	0.02%
2019/12/06	0	313.00	2	314.50	313.00	-2	31,204	-0.01%
2019/12/05	0	312.00	7.1	311.44	312.00	-7.1	31,196	-0.02%
2019/12/04	1	304.50	0	0.00	306.00	1	31,045	0.00%
2019/12/03	3.1	305.59	0	0.00	307.00	3.1	31,433	0.01%
2019/12/02	1.1	307.53	0	0.00	307.50	1.1	31,397	0.00%
2019/11/29	5.1	305.51	0	0.00	305.00	5.1	31,426	0.02%
2019/11/28	1.1	309.55	0	0.00	309.50	1.1	31,154	0.00%
2019/11/27	1	311.00	0	0.00	311.00	1	31,422	0.00%
2019/11/26	3	308.50	0.1	309.00	307.00	3	31,441	0.01%
2019/11/25	1	310.00	0.1	309.00	307.00	1	30,007	0.00%
2019/11/22	0.1	311.00	0	0.00	309.00	0.1	30,519	0.00%
2019/11/21	1	310.00	0	0.00	311.00	1	30,634	0.00%
2019/11/20	3.2	313.34	0	0.00	313.50	3.2	30,402	0.01%
2019/11/19	1	312.04	0.6	315.00	315.00	0.4	30,394	0.00%
2019/11/18	0	311.00	1.2	308.93	311.00	-1.2	30,206	0.00%
2019/11/15	0.1	307.00	0	0.00	307.00	0.1	30,227	0.00%
2019/11/14	0.1	304.00	1	303.50	303.50	-0.9	30,148	0.00%
2019/11/13	1	303.53	1	303.00	304.00	0	30,309	0.00%
2019/11/12	3	304.33	1	303.00	305.00	2	30,466	0.01%
2019/11/11	1	301.51	1	303.00	301.00	0	30,761	0.00%
2019/11/08	2.1	307.21	0	0.00	305.50	2.1	30,561	0.01%
2019/11/07	2.1	308.08	0	0.00	309.00	2.1	30,497	0.01%
2019/11/06	0	311.50	0	0.00	311.00	0	30,521	0.00%
2019/11/05	9.4	308.91	1	309.50	310.50	8.4	30,643	0.03%
2019/11/04	15.2	303.11	8	304.88	307.00	7.2	31,085	0.02%
2019/11/01	0	299.50	1	298.00	299.00	-1	31,197	0.00%
2019/10/31	3.1	300.65	3	300.00	298.50	0.1	31,595	0.00%
2019/10/29	3.1	297.19	2	296.75	298.50	1.1	31,401	0.00%
2019/10/25	10	294.50	10.2	293.02	293.50	-0.2	31,126	0.00%
2019/10/24	5	292.50	0	0.00	293.00	5	31,088	0.02%
2019/10/23	0	294.00	0	0.00	293.00	0	31,111	0.00%
2019/10/22	3.1	292.87	2	292.50	294.00	1.1	31,029	0.00%
2019/10/21	2.1	290.52	0	0.00	290.00	2.1	31,083	0.01%
2019/10/18	3	293.67	5	292.50	293.00	-2	31,031	-0.01%
2019/10/17	6	293.33	2.4	293.54	293.50	3.6	31,275	0.01%
2019/10/16	0.1	296.50	2.1	295.33	296.50	-2	30,951	-0.01%
2019/10/15	4.1	294.61	2	294.00	293.50	2.1	30,706	0.01%
2019/10/14	10.1	290.99	1.1	290.92	290.00	9	30,429	0.03%
2019/10/09	14	283.93	138	282.30	282.00	-124	30,147	-0.41%	大賣/鉅額交易
2019/10/08	125.2	286.50	4	283.63	286.50	121.2	29,959	0.40%	大買/鉅額交易
2019/10/07	2	278.99	75	278.32	278.00	-73	29,891	-0.24%
2019/10/04	2	277.50	2	278.00	276.50	0	29,996	0.00%
2019/10/03	80	276.41	3	276.67	276.50	77	29,684	0.26%
2019/10/02	2	280.99	3	279.50	279.50	-1	29,616	0.00%
2019/10/01	10.2	278.03	4	279.00	280.00	6.2	29,510	0.02%
2019/09/27	6.1	271.91	7.3	271.64	272.00	-1.2	28,606	0.00%
2019/09/26	0	0.00	61	267.00	268.00	-61	28,410	-0.21%
2019/09/25	60	263.58	0	0.00	266.00	60	28,314	0.21%
2019/09/24	0	265.00	10	264.10	265.00	-10	29,068	-0.03%
2019/09/23	4.1	263.51	1	264.00	264.00	3.1	29,096	0.01%
2019/09/20	0	264.50	10	266.00	264.00	-10	29,578	-0.03%
2019/09/19	26	265.48	31	264.58	265.00	-5	29,307	-0.02%
2019/09/18	1	269.00	124	267.99	267.00	-123	29,362	-0.42%	大賣/鉅額交易
2019/09/17	2	265.50	1	266.50	265.00	1	29,290	0.00%
2019/09/16	60	265.50	1	265.00	265.50	59	29,849	0.20%
2019/09/12	73	263.05	12	262.46	262.50	61	29,936	0.20%
2019/09/11	12.1	261.47	2	261.00	263.00	10.1	30,339	0.03%
2019/09/10	0	262.00	0	0.00	261.50	0	30,212	0.00%
2019/09/09	1	264.50	1.1	265.39	265.00	-0.1	30,573	0.00%
2019/09/06	0	262.50	13.1	263.57	263.50	-13.1	30,818	-0.04%
2019/09/05	0	261.50	120	262.95	263.00	-120	30,945	-0.39%	大賣/鉅額交易
2019/09/04	2	255.51	0	0.00	257.50	2	30,627	0.01%
2019/09/03	0	0.00	1	255.00	254.00	-1	30,784	0.00%
2019/09/02	13	257.00	1	256.50	257.50	12	30,944	0.04%
2019/08/30	0	0.00	9	257.28	259.00	-9	31,277	-0.03%
2019/08/29	0	254.00	0	0.00	254.00	0	31,177	0.00%
2019/08/28	1	252.50	0	0.00	252.00	1	31,257	0.00%
2019/08/27	2.2	249.36	1	250.00	250.00	1.2	31,523	0.00%
2019/08/26	34	249.00	0	0.00	248.50	34	31,453	0.11%
2019/08/23	2	254.00	2	253.50	254.00	0	31,400	0.00%
2019/08/22	2	257.00	1	257.00	254.00	1	31,606	0.00%
2019/08/21	18	254.50	0	0.00	254.50	18	32,828	0.05%
2019/08/20	20.2	254.50	1	254.50	254.50	19.2	33,082	0.06%
2019/08/19	0	252.50	17	251.38	252.00	-17	33,349	-0.05%
2019/08/16	1	251.50	2	249.75	250.00	-1	33,926	0.00%
2019/08/15	35	247.26	1	247.00	248.00	34	34,080	0.10%
2019/08/14	1	251.98	53	252.00	249.50	-52	34,953	-0.15%
2019/08/13	61	248.07	0	0.00	246.50	61	35,018	0.17%
2019/08/12	22.1	251.89	0	0.00	251.00	22.1	35,277	0.06%
2019/08/08	0	254.00	2	252.75	253.50	-2	35,408	-0.01%
2019/08/07	12	248.46	0	0.00	248.00	12	35,527	0.03%
2019/08/06	7	244.66	1	248.00	248.50	6	35,787	0.02%
2019/08/05	3	250.33	1	247.00	246.50	2	35,281	0.01%
2019/08/02	5	251.20	2	251.50	251.50	3	34,733	0.01%
2019/08/01	0	257.00	1	256.50	256.50	-1	34,392	0.00%
2019/07/31	0	0.00	2	259.00	259.50	-2	34,318	-0.01%
2019/07/30	2	261.49	43	260.50	260.00	-41	34,219	-0.12%
2019/07/29	3	261.00	1	262.00	261.00	2	34,388	0.01%
2019/07/26	0	0.00	0.3	261.50	261.00	-0.3	34,594	0.00%
2019/07/25	0	264.00	0	0.00	265.00	0	34,705	0.00%
2019/07/24	0	264.00	1	264.00	265.00	-1	34,761	0.00%
2019/07/23	0	263.50	0	0.00	264.00	0	34,884	0.00%
2019/07/22	0	263.00	13	263.12	264.00	-13	35,188	-0.04%
2019/07/19	5	260.00	25	260.36	259.00	-20	35,203	-0.06%
2019/07/18	36.1	253.09	1	254.00	254.00	35.1	34,649	0.10%
2019/07/17	8	253.00	2	254.00	252.00	6	34,724	0.02%
2019/07/16	0	256.00	4.1	255.75	256.00	-4	34,713	-0.01%
2019/07/15	2	252.01	2	254.25	254.50	0	35,101	0.00%
2019/07/12	5	251.00	3	250.33	250.50	2	35,239	0.01%
2019/07/11	1	248.04	4.5	249.17	250.00	-3.5	35,478	-0.01%
2019/07/10	2	244.03	0.7	247.00	247.00	1.3	35,287	0.00%
2019/07/09	1	241.50	0	0.00	242.00	1	35,176	0.00%
2019/07/08	0	243.00	0	0.00	242.50	0	35,128	0.00%
2019/07/05	2	242.02	0	0.00	243.00	2	35,080	0.01%
2019/07/04	7	243.93	6	243.75	244.00	1	35,130	0.00%
2019/07/03	1	243.99	26.6	243.49	242.50	-25.6	35,211	-0.07%
2019/07/02	27	249.00	0	0.00	249.00	27	35,473	0.08%
2019/07/01	0	248.00	18	247.89	248.50	-18	35,486	-0.05%
2019/06/28	4	239.50	0	0.00	239.00	4	34,784	0.01%
2019/06/27	0	241.00	35	240.86	240.50	-35	34,940	-0.10%
2019/06/26	7	235.00	6.1	235.17	234.50	0.9	34,710	0.00%
2019/06/25	7	241.00	13	238.23	238.50	-6	34,483	-0.02%
2019/06/24	6	241.00	0	0.00	241.00	6	34,384	0.02%
2019/06/21	10.1	247.61	6	247.83	248.50	4.1	33,994	0.01%
2019/06/20	1	243.56	2.2	245.00	245.00	-1.2	33,296	0.00%
2019/06/19	0.1	244.00	3	242.33	244.00	-2.9	33,047	-0.01%
2019/06/18	1.1	234.10	3	234.50	235.50	-1.9	32,647	-0.01%
2019/06/17	11	232.86	4	234.00	233.00	7	32,554	0.02%
2019/06/14	5	237.00	0	0.00	236.00	5	31,946	0.02%
2019/06/13	4	241.63	0	0.00	240.00	4	31,861	0.01%
2019/06/12	2	246.99	15	245.50	246.00	-13	31,873	-0.04%
2019/06/11	4	241.88	2	243.75	244.50	2	31,664	0.01%
2019/06/10	2	236.25	11	236.95	240.00	-9	31,473	-0.03%
2019/06/06	19	231.05	1	232.00	232.00	18	31,277	0.06%
2019/06/05	12	234.46	5	237.20	235.00	7	31,087	0.02%
2019/06/04	13	234.00	0	0.00	233.00	13	30,971	0.04%
2019/06/03	9	233.28	5	234.80	238.00	4	30,849	0.01%
2019/05/31	1	232.00	3	233.33	235.50	-2	30,672	-0.01%
2019/05/30	5	230.30	2	230.25	231.00	3	30,282	0.01%
2019/05/29	8	228.19	3	228.50	229.50	5	30,468	0.02%
2019/05/28	3	231.33	1	231.00	230.50	2	30,613	0.01%
2019/05/27	8	231.56	2	231.50	231.00	6	29,435	0.02%
2019/05/24	2	231.02	2	233.00	233.00	0	29,245	0.00%
2019/05/23	9.2	230.52	3	230.83	230.00	6.2	29,012	0.02%
2019/05/22	2	237.00	1	240.00	238.00	1	28,597	0.00%
2019/05/21	6	234.42	0	0.00	234.00	6	28,528	0.02%
2019/05/20	5	240.60	2	238.75	238.00	3	27,471	0.01%
2019/05/17	14	243.57	3	242.50	241.50	11	27,101	0.04%
2019/05/16	7	247.21	1	249.50	247.00	6	26,831	0.02%
2019/05/15	8	250.31	0	0.00	249.00	8	26,730	0.03%
2019/05/14	4	249.50	1	249.00	248.50	3	26,593	0.01%
2019/05/13	0	252.00	0	0.00	250.50	0	26,332	0.00%
2019/05/10	1	257.50	1	257.00	256.00	0	27,166	0.00%
2019/05/09	2	257.25	8.1	256.82	256.50	-6.1	27,602	-0.02%
2019/05/07	1	262.50	0	0.00	262.50	1	27,735	0.00%
2019/05/06	3	258.34	0	0.00	259.00	3	28,085	0.01%
2019/05/03	0	264.00	0	0.00	265.00	0	27,979	0.00%
2019/05/02	1	258.50	1	261.00	259.00	0	27,760	0.00%
2019/04/29	4	260.50	0	0.00	259.50	4	27,717	0.01%
2019/04/26	4	259.13	0	0.00	260.00	4	28,026	0.01%
2019/04/25	0	267.50	1	267.50	267.50	-1	27,587	0.00%
2019/04/24	0	268.00	0	0.00	269.00	0	27,530	0.00%
2019/04/23	0	267.00	1	268.00	268.00	-1	27,738	0.00%
2019/04/22	0	0.00	2	266.25	266.00	-2	27,610	-0.01%
2019/04/19	2	264.99	3	268.67	264.50	-1	27,662	0.00%
2019/04/18	2	264.50	3	264.83	264.50	-1	27,265	0.00%
2019/04/17	0	0.00	5	261.10	261.50	-5	27,403	-0.02%
2019/04/16	1	256.50	1	256.50	257.00	0	27,151	0.00%
2019/04/15	0	255.00	0	0.00	255.50	0	27,414	0.00%
2019/04/12	1	252.00	0	0.00	252.00	1	28,226	0.00%
2019/04/11	1	252.00	1	252.50	252.00	0	28,568	0.00%
2019/04/10	1	254.00	0	0.00	254.00	1	28,702	0.00%
2019/04/09	0	253.00	1	252.50	254.00	-1	28,762	0.00%
2019/04/08	0.1	252.00	0	0.00	253.00	0.1	28,748	0.00%
2019/04/03	0	0.00	1	248.50	246.50	-1	28,270	0.00%
2019/04/01	5	248.98	4	247.75	245.50	1	28,159	0.00%
2019/03/29	2	242.75	6	244.17	245.50	-4	27,657	-0.01%
2019/03/27	5	241.70	0	0.00	241.50	5	28,265	0.02%
2019/03/26	0	244.00	0	0.00	244.00	0	28,279	0.00%
2019/03/25	2	241.75	5	241.50	241.50	-3	28,450	-0.01%
2019/03/22	6	246.25	2	248.25	248.50	4	28,447	0.01%
2019/03/21	0	0.00	4	245.13	245.50	-4	28,709	-0.01%
2019/03/20	0	241.00	1	240.00	242.00	-1	28,808	0.00%
2019/03/19	0	240.00	0.2	240.00	240.50	-0.1	28,867	0.00%
2019/03/18	0	0.00	6	240.17	241.00	-6	29,082	-0.02%
2019/03/15	0	0.00	7	238.79	239.00	-7	28,958	-0.02%
2019/03/14	0	235.00	1	239.00	234.50	-1	28,816	0.00%
2019/03/13	0	0.00	1	237.00	237.00	-1	29,199	0.00%
2019/03/12	0	235.50	1	236.50	235.50	-1	29,571	0.00%
2019/03/11	0.1	231.00	0	0.00	230.50	0.1	29,841	0.00%
2019/03/08	3	230.17	1	231.00	230.00	2	30,210	0.01%
2019/03/07	1	233.52	0	0.00	234.00	1	30,772	0.00%
2019/03/06	0	234.00	0	0.00	234.00	0	31,226	0.00%
2019/03/05	1	233.02	0	0.00	233.00	1	31,294	0.00%
2019/03/04	2	236.50	0	0.00	235.50	2	31,360	0.01%
2019/02/27	0.2	239.00	1	238.00	239.00	-0.8	31,209	0.00%
2019/02/26	0	0.00	4	238.50	239.50	-4	30,872	-0.01%
2019/02/25	1	236.53	0	0.00	238.00	1	30,829	0.00%
2019/02/21	3	235.50	2.1	236.24	236.50	0.9	31,342	0.00%
2019/02/20	3	232.67	1	233.00	234.50	2	31,595	0.01%
2019/02/19	0	229.00	0	0.00	229.00	0	31,867	0.00%
2019/02/15	0	0.00	1	228.00	227.00	-1	32,010	0.00%
2019/02/14	0	227.00	0	0.00	227.00	0	32,239	0.00%
2019/02/13	0	0.00	0.7	229.00	229.00	-0.7	32,233	0.00%
2019/02/12	0	229.00	10	229.45	230.00	-10	32,143	-0.03%
2019/02/11	0.1	227.00	9	228.72	228.00	-8.9	32,066	-0.03%
2019/01/30	1	221.04	2	220.75	221.00	-1	31,335	0.00%
2019/01/29	1	223.00	2	222.50	222.50	-1	31,098	0.00%
2019/01/28	1	228.48	1	228.50	229.00	0	30,837	0.00%
2019/01/25	0.1	225.00	12	226.42	226.00	-11.9	30,916	-0.04%
2019/01/24	0	222.00	1.4	222.36	222.50	-1.4	30,838	0.00%
2019/01/23	1	220.02	0	0.00	220.50	1	31,354	0.00%
2019/01/22	0	0.00	4.5	221.55	223.00	-4.5	31,557	-0.01%
2019/01/21	0.1	221.00	4	221.75	221.00	-3.9	31,383	-0.01%
2019/01/18	7	218.86	4	219.50	218.50	3	31,533	0.01%
2019/01/17	3	220.50	0	0.00	220.50	3	31,964	0.01%
2019/01/16	3	218.33	5	220.00	217.50	-2	32,350	-0.01%
2019/01/15	4	219.01	2	220.00	221.00	2	32,413	0.01%
2019/01/14	0.1	219.00	0	0.00	218.50	0.1	32,253	0.00%
2019/01/11	0	220.00	9	219.94	220.50	-9	32,432	-0.03%
2019/01/10	0	0.00	5	215.50	216.00	-5	32,392	-0.02%
2019/01/09	4	214.50	2	215.75	215.50	2	32,755	0.01%
2019/01/07	1.2	211.40	4	211.75	213.00	-2.8	32,940	-0.01%
2019/01/04	7.1	208.23	2	208.50	208.00	5.1	33,136	0.02%
2019/01/03	11	214.82	0	0.00	215.50	11	33,613	0.03%
2019/01/02	3	219.83	2	224.00	219.50	1	33,526	0.00%
2018/12/28	0.1	225.00	13	225.12	225.50	-12.9	33,826	-0.04%
2018/12/27	1.1	221.22	1	221.50	223.00	0.1	34,005	0.00%
2018/12/25	2	216.00	0	0.00	217.50	2	34,399	0.01%
2018/12/24	4	220.00	0	0.00	220.00	4	34,716	0.01%
2018/12/21	1	220.04	0	0.00	223.50	1	35,278	0.00%
2018/12/20	5.1	221.62	0	0.00	221.00	5.1	35,193	0.01%
2018/12/19	0	225.00	4	224.38	225.50	-4	35,022	-0.01%
2018/12/18	0	222.50	0	0.00	222.50	0	35,038	0.00%
2018/12/14	6.1	220.62	0	0.00	222.50	6.1	35,295	0.02%
2018/12/13	1	226.99	0	0.00	226.00	1	35,638	0.00%
2018/12/12	0	226.50	5	224.70	226.50	-5	35,669	-0.01%
2018/12/11	1	220.05	2	222.25	222.50	-1	35,640	0.00%
2018/12/10	1	218.50	0	0.00	219.00	1	35,815	0.00%
2018/12/07	5	222.00	5	221.00	221.00	0	36,117	0.00%
2018/12/06	8	220.13	2	221.25	220.00	6	36,331	0.02%
2018/12/05	12	225.92	2	226.00	226.00	10	36,233	0.03%
2018/12/03	0	234.00	10	231.90	235.00	-10	36,196	-0.03%
2018/11/30	1	230.50	1	228.00	225.50	0	36,035	0.00%
2018/11/29	3	230.00	6	230.00	229.00	-3	35,850	-0.01%
2018/11/28	0	226.50	0	0.00	226.50	0	35,682	0.00%
2018/11/27	1	220.09	0	0.00	224.00	1	35,720	0.00%
2018/11/26	0	0.00	8	221.13	223.00	-8	36,427	-0.02%
2018/11/23	4	218.63	1	219.50	218.50	3	36,731	0.01%
2018/11/22	0	220.50	0	0.00	219.00	0	37,430	0.00%
2018/11/21	4	216.03	0	0.00	219.00	4	37,676	0.01%
2018/11/20	4.2	219.05	5	219.00	218.00	-0.8	37,341	0.00%
2018/11/19	2.1	222.55	0	0.00	222.00	2.1	36,906	0.01%
2018/11/16	14	226.18	1	226.50	226.00	13	36,377	0.04%
2018/11/15	1.1	230.56	1.1	230.55	231.00	0	35,810	0.00%
2018/11/14	0	0.00	2	230.50	228.50	-2	35,673	-0.01%
2018/11/13	0	230.00	0	0.00	227.50	0	35,623	0.00%
2018/11/12	5	232.40	1	231.50	231.50	4	35,349	0.01%
2018/11/09	1	232.49	0	0.00	231.00	1	35,281	0.00%
2018/11/08	1	237.48	3	237.00	236.50	-2	35,214	-0.01%
2018/11/07	0	234.00	0	0.00	234.00	0	35,094	0.00%
2018/11/06	1	233.03	1	234.50	234.50	0	34,818	0.00%
2018/11/05	0	235.00	1	235.00	235.00	-1	34,578	0.00%
2018/11/02	1	236.50	6	236.33	236.50	-5	34,406	-0.01%
2018/11/01	5	236.00	3.1	235.83	235.50	2	34,300	0.01%
2018/10/31	1	228.66	16.1	230.35	234.00	-15	34,006	-0.04%
2018/10/30	0	0.00	2.1	223.02	223.00	-2.1	33,423	-0.01%
2018/10/29	7	222.86	0	0.00	222.50	7	33,362	0.02%
2018/10/26	2	219.25	5	218.60	221.00	-3	33,434	-0.01%
2018/10/25	10.1	219.76	2	221.00	219.50	8.1	33,290	0.02%
2018/10/24	4	228.02	4	230.00	229.50	0	32,503	0.00%
2018/10/23	9	231.72	1	231.50	230.00	8	32,145	0.02%
2018/10/22	2	234.79	0.3	237.00	237.00	1.8	32,051	0.01%
2018/10/19	1	230.50	1	236.00	236.00	0	32,078	0.00%
2018/10/18	2	236.75	0	0.00	236.50	2	31,964	0.01%
2018/10/17	2.1	239.50	9	241.50	238.50	-6.9	31,994	-0.02%
2018/10/16	0.1	237.00	3	232.33	237.00	-2.9	32,157	-0.01%
2018/10/15	9.1	231.34	0	0.00	230.50	9.1	33,254	0.03%
2018/10/12	3	234.04	6	234.00	237.00	-3	33,283	-0.01%
2018/10/11	25	229.78	2	229.25	227.50	23	33,261	0.07%
2018/10/09	2.2	243.41	4	243.25	244.00	-1.8	32,062	-0.01%
2018/10/08	14	242.65	0	0.00	243.50	14	31,849	0.04%
2018/10/05	5	249.50	0	0.00	250.00	5	31,508	0.02%
2018/10/04	1.1	254.10	0	0.00	254.00	1.1	31,236	0.00%
2018/10/03	1	257.50	12	259.00	260.00	-11	30,961	-0.04%
2018/10/02	2	258.75	0	0.00	257.50	2	30,877	0.01%
2018/10/01	0	263.00	0	0.00	263.00	0	30,924	0.00%
2018/09/28	0	0.00	1	260.50	262.50	-1	31,075	0.00%
2018/09/27	0	0.00	2	265.00	265.00	-2	30,719	-0.01%
2018/09/26	0	263.00	3	262.00	263.50	-3	30,334	-0.01%
2018/09/25	0.1	263.00	5.4	262.54	263.50	-5.3	30,398	-0.02%
2018/09/21	0	0.00	4	258.50	261.50	-4	30,551	-0.01%
2018/09/20	0	260.00	10	259.50	260.00	-10	30,582	-0.03%
2018/09/19	0	0.00	2	259.50	258.00	-2	30,735	-0.01%
2018/09/18	6.1	255.09	0	0.00	254.50	6.1	30,430	0.02%
2018/09/17	1	257.00	0	0.00	258.00	1	30,582	0.00%
2018/09/14	0	261.00	5	259.30	261.00	-5	30,987	-0.02%
2018/09/13	8	255.63	1	255.00	255.00	7	31,093	0.02%
2018/09/12	1	260.00	1	259.00	260.50	0	31,010	0.00%
2018/09/11	0	0.00	2	260.50	260.00	-2	31,058	-0.01%
2018/09/10	3	264.33	1	266.00	264.50	2	31,505	0.01%
2018/09/07	1	260.53	4.2	262.88	264.00	-3.2	31,635	-0.01%
2018/09/06	0	261.00	4	264.00	261.00	-4	31,607	-0.01%
2018/09/05	1	263.48	9	261.89	264.00	-8	31,614	-0.03%
2018/09/04	4.2	257.14	2	256.00	257.50	2.2	31,370	0.01%
2018/08/31	4	257.13	0	0.00	256.00	4	31,124	0.01%
2018/08/30	7	265.07	22.1	265.52	263.50	-15	30,395	-0.05%
2018/08/29	2	256.50	1	258.00	259.00	1	30,087	0.00%
2018/08/28	0	0.00	5	249.50	249.50	-5	29,601	-0.02%
2018/08/27	0	245.00	3	246.00	245.00	-3	29,510	-0.01%
2018/08/24	0	0.00	2	244.75	243.50	-2	29,809	-0.01%
2018/08/23	0	0.00	1	244.50	244.50	-1	31,180	0.00%
2018/08/21	0.1	241.00	0	0.00	241.00	0.1	31,896	0.00%
2018/08/20	0.1	239.50	0	0.00	239.50	0.1	31,991	0.00%
2018/08/17	2	240.00	0	0.00	239.50	2	31,983	0.01%
2018/08/16	2	239.00	0	0.00	239.00	2	31,902	0.01%
2018/08/15	3	239.83	0	0.00	241.50	3	32,029	0.01%
2018/08/14	0	243.50	1	244.00	243.50	-1	32,095	0.00%
2018/08/13	0	0.00	1	240.00	240.50	-1	32,080	0.00%
2018/08/10	5	245.00	1	246.00	245.00	4	32,252	0.01%
2018/08/08	0	0.00	2	247.00	247.50	-2	32,444	-0.01%
2018/08/07	0	0.00	1.1	243.41	241.50	-1.1	32,435	0.00%
2018/08/06	0	245.50	1	244.00	245.50	-1	32,428	0.00%
2018/08/03	0	0.00	1.2	246.86	247.00	-1.2	32,568	0.00%
2018/08/02	1	245.00	0	0.00	244.50	1	32,607	0.00%
2018/08/01	0	247.00	0	0.00	248.00	0	32,821	0.00%
2018/07/31	0	0.00	7.1	245.28	246.00	-7.1	32,997	-0.02%
2018/07/30	0	244.50	1	245.00	245.50	-1	32,923	0.00%
2018/07/27	0	0.00	1.1	243.50	244.50	-1.1	33,017	0.00%
2018/07/26	0.1	240.00	1	241.99	241.00	-0.9	33,123	0.00%
2018/07/25	0	239.50	0	0.00	240.50	0	33,250	0.00%
2018/07/24	1	239.50	3	240.00	241.00	-2	33,366	-0.01%
2018/07/23	1	243.50	12.8	241.52	241.00	-11.8	33,482	-0.04%
2018/07/20	0	236.00	75	234.51	237.50	-75	33,414	-0.22%
2018/07/19	0	225.00	2	226.50	224.50	-2	32,463	-0.01%
2018/07/18	0	0.00	1	223.50	223.00	-1	32,412	0.00%
2018/07/17	0.1	222.00	0	0.00	221.50	0.1	32,829	0.00%
2018/07/16	1	224.49	2	224.50	223.50	-1	34,591	0.00%
2018/07/13	1	222.50	4	224.13	224.50	-3	34,853	-0.01%
2018/07/12	0	221.00	0	0.00	220.50	0	35,054	0.00%
2018/07/11	1	219.00	0	0.00	220.00	1	35,369	0.00%
2018/07/10	1	222.97	0	0.00	222.00	1	35,343	0.00%
2018/07/09	0	0.00	3	221.33	221.50	-3	35,335	-0.01%
2018/07/06	0	217.00	0.8	217.00	217.00	-0.8	34,988	0.00%
2018/07/05	4	214.25	0	0.00	214.50	4	34,825	0.01%
2018/07/04	0	0.00	1	217.00	216.00	-1	34,940	0.00%
2018/07/03	0	215.50	1	217.50	214.50	-1	35,262	0.00%
2018/07/02	1	215.00	1	217.50	214.00	0	35,380	0.00%
2018/06/29	3.1	213.13	0	0.00	216.50	3.1	35,116	0.01%
2018/06/28	1	211.00	0	0.00	212.00	1	34,561	0.00%
2018/06/27	1.1	213.06	4	214.00	213.00	-2.9	34,197	-0.01%
2018/06/26	2	215.25	3	214.50	214.50	-1	34,118	0.00%
2018/06/25	15	218.77	22	218.52	218.00	-7	33,893	-0.02%
2018/06/22	6	224.68	0	0.00	227.50	6	33,591	0.02%
2018/06/21	4	226.75	2	226.00	226.50	2	33,470	0.01%
2018/06/20	5	224.41	0	0.00	226.00	5	33,799	0.01%
2018/06/19	5.1	225.02	0	0.00	225.00	5.1	33,570	0.02%
2018/06/15	0	231.00	0	0.00	231.00	0	33,033	0.00%
2018/06/14	2	227.25	0	0.00	226.50	2	32,572	0.01%
2018/06/13	0	232.00	6	230.33	232.00	-6	32,313	-0.02%
2018/06/12	1	225.00	0	0.00	229.00	1	32,759	0.00%
2018/06/11	0.1	226.50	3	226.00	226.00	-2.9	32,578	-0.01%
2018/06/08	4	227.00	0	0.00	227.00	4	32,607	0.01%
2018/06/07	0.1	231.00	0	0.00	230.00	0.1	32,765	0.00%
2018/06/06	1	228.00	3	229.33	230.00	-2	32,750	-0.01%
2018/06/05	1	228.01	5	227.50	229.00	-4	32,574	-0.01%
2018/06/04	3	229.00	6	228.42	229.00	-3	32,455	-0.01%
2018/06/01	5	224.60	6	225.00	224.00	-1	32,440	0.00%
2018/05/31	8	221.21	0	0.00	224.00	8	32,409	0.02%
2018/05/30	15	221.17	0	0.00	221.00	15	31,255	0.05%
2018/05/29	4.1	225.02	0	0.00	225.00	4.1	31,011	0.01%
2018/05/28	2	226.75	0	0.00	227.00	2	31,243	0.01%
2018/05/25	10	229.00	0	0.00	228.50	10	31,628	0.03%
2018/05/23	0	0.00	1	231.00	228.50	-1	32,176	0.00%
2018/05/22	0.1	229.50	0	0.00	229.00	0.1	32,384	0.00%
2018/05/21	0	229.00	1	228.50	229.00	-1	33,201	0.00%
2018/05/18	5	224.50	1	225.00	223.50	4	33,520	0.01%
2018/05/16	1	229.00	4	229.38	230.50	-3	34,198	-0.01%
2018/05/15	0	230.50	7	231.57	230.50	-7	35,284	-0.02%
2018/05/14	0	233.00	0	0.00	233.00	0	36,592	0.00%
2018/05/11	4	232.63	5	232.50	233.00	-1	36,958	0.00%
2018/05/10	5	229.50	1	231.00	229.50	4	36,874	0.01%
2018/05/09	2	230.00	0	0.00	229.50	2	36,923	0.01%
2018/05/08	0	228.00	5	227.00	228.00	-5	37,064	-0.01%
2018/05/04	0	0.00	3	222.33	223.00	-3	37,110	-0.01%
2018/05/03	0	221.50	0	0.00	220.50	0	37,294	0.00%
2018/05/02	2	224.00	0	0.00	223.00	2	37,478	0.01%
2018/04/30	1	227.50	0	0.00	227.00	1	37,532	0.00%
2018/04/27	2	222.75	1	222.50	223.50	1	37,613	0.00%
2018/04/26	3	224.17	0	0.00	222.00	3	37,760	0.01%
2018/04/25	2	225.00	2.6	226.11	225.00	-0.6	37,796	0.00%
2018/04/24	10	226.36	0	0.00	227.00	10	37,849	0.03%
2018/04/23	7.3	226.41	5	226.00	226.50	2.3	37,800	0.01%
2018/04/20	34	229.34	2	229.75	229.00	32	36,980	0.09%
2018/04/19	0	244.50	1	242.00	244.50	-1	35,299	0.00%
2018/04/18	3	240.50	0	0.00	238.00	3	35,126	0.01%
2018/04/17	18	238.69	0.6	240.00	238.00	17.4	34,926	0.05%
2018/04/16	9	242.89	0	0.00	243.50	9	34,607	0.03%
2018/04/13	2	244.25	0	0.00	244.50	2	34,619	0.01%
2018/04/11	1	247.04	0	0.00	248.00	1	34,661	0.00%
2018/04/09	0.1	246.00	0	0.00	245.00	0.1	34,854	0.00%
2018/04/03	13	243.62	0	0.00	244.00	13	34,577	0.04%
2018/03/31	0	0.00	0.2	248.00	247.50	-0.2	34,507	0.00%
2018/03/30	0	0.00	6	248.67	246.00	-6	34,655	-0.02%
2018/03/29	7	244.79	0	0.00	244.00	7	34,601	0.02%
2018/03/27	0	0.00	1	250.00	251.00	-1	33,899	0.00%
2018/03/26	5	242.60	0	0.00	243.50	5	33,692	0.01%
2018/03/23	7	245.00	0	0.00	245.00	7	33,514	0.02%
2018/03/22	0	0.00	2	250.00	251.50	-2	33,070	-0.01%
2018/03/20	0	253.00	0	0.00	253.00	0	33,090	0.00%
2018/03/19	0	254.50	1	253.00	255.00	-1	33,013	0.00%
2018/03/16	2	250.27	3	255.50	255.00	-1	32,954	0.00%
2018/03/15	0	255.00	0	0.00	255.00	0	32,269	0.00%
2018/03/14	0	256.50	1	256.00	257.00	-1	32,291	0.00%
2018/03/13	0	257.50	6.3	258.06	259.00	-6.3	32,532	-0.02%
2018/03/12	0	253.50	0	0.00	254.00	0	32,664	0.00%
2018/03/09	1	250.00	0	0.00	250.50	1	32,824	0.00%
2018/03/08	0.2	249.50	15.3	250.38	249.50	-15.1	32,997	-0.05%
2018/03/07	1	248.00	13	247.50	247.00	-12	33,036	-0.04%
2018/03/06	0	249.00	0	0.00	250.00	0	33,170	0.00%
2018/03/05	14	241.43	3	241.17	241.50	11	34,461	0.03%
2018/03/02	2	239.50	0	0.00	240.00	2	34,446	0.01%
2018/02/27	2	249.25	0	0.00	246.00	2	34,534	0.01%
2018/02/26	0	0.00	1	246.00	246.50	-1	34,040	0.00%
2018/02/23	0	245.00	0	0.00	245.00	0	33,597	0.00%
2018/02/22	0	0.00	2	243.00	239.50	-2	33,593	-0.01%
2018/02/21	12	243.25	1	243.50	242.50	11	33,281	0.03%
2018/02/12	0	0.00	2	236.00	236.50	-2	32,361	-0.01%
2018/02/09	4	230.63	0	0.00	232.50	4	32,079	0.01%
2018/02/08	0	0.00	4	239.00	238.50	-4	31,259	-0.01%
2018/02/07	4	242.50	2	243.50	240.00	2	31,221	0.01%
2018/02/06	28	238.84	22	237.50	239.00	6	30,169	0.02%
2018/02/05	8	252.06	0	0.00	253.00	8	28,665	0.03%
2018/02/01	0	259.50	11	260.55	259.50	-11	28,051	-0.04%
2018/01/30	16	253.94	0	0.00	253.00	16	27,379	0.06%
2018/01/25	0	0.00	1	256.50	258.00	-1	26,495	0.00%
2018/01/24	6	258.83	1	257.03	258.00	5	26,090	0.02%
2018/01/23	3	264.17	4.2	264.40	266.00	-1.2	25,771	0.00%
2018/01/22	2	260.25	1.3	260.50	261.50	0.8	25,676	0.00%
2018/01/19	2	253.50	11	253.59	255.50	-9	25,252	-0.04%
2018/01/18	0	247.00	13	246.50	248.50	-13	24,628	-0.05%
2018/01/17	0	0.00	8	241.88	242.00	-8	24,080	-0.03%
2018/01/15	0	239.00	2	239.75	240.00	-2	23,596	-0.01%
2018/01/12	0	237.00	1	237.00	237.00	-1	23,548	0.00%
2018/01/11	1.1	233.58	0	0.00	235.00	1.1	23,580	0.00%
2018/01/10	1.1	236.03	0	0.00	236.50	1.1	23,554	0.00%
2018/01/08	17	242.00	6	241.92	242.00	11	23,468	0.05%
2018/01/05	0	0.00	6	239.08	240.00	-6	23,517	-0.03%
2018/01/04	0	0.00	7	238.71	239.50	-7	23,848	-0.03%
2018/01/03	4	236.00	4	236.88	237.00	0	24,422	0.00%
2018/01/02	0	232.00	7	232.50	232.50	-7	24,194	-0.03%