台積電 (2330)-群益金鼎-瑞豐券商分點個股進出

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
864
漲跌
▲23
漲幅
+2.73%
成交量
36,557張
產業
上市半導體類股
9635人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台積電 (2330)籌碼相關－群益金鼎-瑞豐券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/05/22	2.3	853.05	12.1	855.50	864.00	-9.8	39,973	-0.02%
2024/05/21	1.1	835.12	1	838.94	841.00	0.1	39,914	0.00%
2024/05/20	1.6	833.42	3.1	830.72	835.00	-1.5	40,095	0.00%
2024/05/17	15.5	840.31	13	835.86	835.00	2.4	40,117	0.01%
2024/05/16	20	849.43	23	844.59	841.00	-2.9	40,253	-0.01%
2024/05/15	4.4	841.42	14.3	839.56	839.00	-10	40,258	-0.02%
2024/05/14	4.2	817.76	7.1	818.90	825.00	-2.9	41,481	-0.01%
2024/05/13	3	818.33	16.9	821.49	819.00	-13.9	41,736	-0.03%
2024/05/10	12.5	802.80	5.3	804.77	802.00	7.1	41,595	0.02%
2024/05/09	8.8	798.17	4.1	801.96	796.00	4.7	41,926	0.01%
2024/05/08	5.5	795.00	8.7	799.57	802.00	-3.2	42,249	-0.01%
2024/05/07	8.2	795.49	13.4	796.43	800.00	-5.3	42,488	-0.01%
2024/05/06	3.5	792.40	5.7	792.61	786.00	-2.2	42,386	-0.01%
2024/05/03	4.2	775.09	20.7	777.95	780.00	-16.6	42,528	-0.04%
2024/05/02	12.7	775.18	0	0.00	772.00	12.7	42,896	0.03%
2024/04/30	1.2	798.12	6.9	799.67	790.00	-5.8	42,664	-0.01%
2024/04/29	1	790.00	7.6	792.78	795.00	-6.6	42,697	-0.02%
2024/04/26	1	784.03	13.2	786.67	782.00	-12.2	43,335	-0.03%
2024/04/25	10.8	767.46	3	772.00	766.00	7.8	45,474	0.02%
2024/04/24	11.5	775.17	21.2	778.94	783.00	-9.7	45,451	-0.02%
2024/04/23	8.2	753.89	7.1	755.59	754.00	1.1	45,504	0.00%
2024/04/22	16.9	747.72	4	749.02	742.00	12.9	45,451	0.03%
2024/04/19	88.1	757.24	17.5	753.54	750.00	70.6	45,029	0.16%
2024/04/18	14.2	798.67	7.5	801.66	804.00	6.7	43,123	0.02%
2024/04/17	6.4	800.78	4.5	802.64	804.00	2	42,797	0.00%
2024/04/16	19.2	788.79	6.2	788.43	788.00	13	42,440	0.03%
2024/04/15	11.2	807.73	9	806.23	806.00	2.2	41,990	0.01%
2024/04/12	4.4	821.14	3.1	820.75	818.00	1.3	41,638	0.00%
2024/04/11	1.4	812.14	3	818.01	820.00	-1.6	41,415	0.00%
2024/04/10	7.1	813.77	13.2	815.61	815.00	-6.1	41,251	-0.01%
2024/04/09	57.2	809.07	67.6	812.82	819.00	-10.4	41,412	-0.03%
2024/04/08	5	786.99	7.1	789.54	783.00	-2.1	40,900	-0.01%
2024/04/03	5.5	782.26	0	0.00	780.00	5.5	40,670	0.01%
2024/04/02	13.3	784.32	5	788.20	790.00	8.2	40,580	0.02%
2024/04/01	1.2	771.54	9	771.00	770.00	-7.8	40,503	-0.02%
2024/03/29	8	773.87	0.3	775.92	779.00	7.7	40,421	0.02%
2024/03/28	2.9	771.86	10.2	769.12	769.00	-7.3	40,274	-0.02%
2024/03/27	1.2	779.28	1.1	783.82	779.00	0.1	40,132	0.00%
2024/03/26	8.2	780.81	8.3	787.30	782.00	-0.1	40,235	0.00%
2024/03/25	3.1	781.34	0.4	782.50	780.00	2.7	40,186	0.01%
2024/03/22	3.3	780.15	7	778.44	785.00	-3.7	40,326	-0.01%
2024/03/21	5.2	773.00	3.6	775.73	784.00	1.6	40,250	0.00%
2024/03/20	3.9	754.98	1	758.00	758.00	2.9	40,390	0.01%
2024/03/19	3.6	759.61	0.3	762.67	762.00	3.3	40,358	0.01%
2024/03/18	9.2	759.98	9.2	761.91	764.00	0	40,239	0.00%
2024/03/15	16.8	765.60	0.1	777.00	753.00	16.8	40,003	0.04%
2024/03/14	0.1	782.00	7.4	780.04	784.00	-7.3	39,238	-0.02%
2024/03/13	3.7	782.19	0.5	780.40	779.00	3.2	39,097	0.01%
2024/03/12	3.1	761.08	16.8	758.25	770.00	-13.7	38,832	-0.04%
2024/03/11	35.5	765.69	10.6	763.13	766.00	24.9	38,223	0.07%
2024/03/08	16.3	791.64	35.8	784.75	784.00	-19.5	37,515	-0.05%
2024/03/07	3.2	764.07	19.8	762.22	760.00	-16.7	36,513	-0.05%
2024/03/06	0.4	732.25	6.6	731.62	735.00	-6.2	35,786	-0.02%
2024/03/05	4.4	735.01	10.1	733.44	730.00	-5.7	35,845	-0.02%
2024/03/04	1	711.00	51.3	718.58	725.00	-50.3	35,187	-0.14%
2024/03/01	3.7	689.26	0	0.00	689.00	3.7	34,147	0.01%
2024/02/29	2.1	691.19	1	695.00	690.00	1.1	34,066	0.00%
2024/02/27	0.5	696.08	4.3	696.93	698.00	-3.8	33,328	-0.01%
2024/02/26	0.3	697.06	3.3	697.41	698.00	-3	33,020	-0.01%
2024/02/23	5	699.60	36.5	699.79	697.00	-31.5	32,906	-0.10%
2024/02/22	1.2	689.89	4.1	691.84	692.00	-2.9	32,731	-0.01%
2024/02/21	13.7	679.28	10	680.00	681.00	3.7	32,546	0.01%
2024/02/20	2.2	682.15	1.1	686.79	687.00	1.1	32,404	0.00%
2024/02/19	3.9	676.66	1.1	680.91	678.00	2.8	32,373	0.01%
2024/02/16	2.6	686.20	9.1	687.61	683.00	-6.5	32,637	-0.02%
2024/02/15	35.5	704.46	56.8	697.73	697.00	-21.3	32,260	-0.07%
2024/02/05	1.2	645.21	5.8	644.84	646.00	-4.6	31,111	-0.01%
2024/02/02	1.3	629.54	4.2	632.45	635.00	-3	30,594	-0.01%
2024/02/01	2.6	620.65	0.1	623.00	628.00	2.5	30,374	0.01%
2024/01/31	11.1	629.62	19.1	632.63	628.00	-8.1	29,881	-0.03%
2024/01/30	12.5	643.23	11.2	644.99	642.00	1.3	29,440	0.00%
2024/01/29	0.3	644.97	2.5	645.41	648.00	-2.2	29,324	-0.01%
2024/01/26	14.1	642.92	33.2	643.97	644.00	-19.1	29,119	-0.07%
2024/01/25	1	640.83	37.5	638.72	642.00	-36.5	28,924	-0.13%
2024/01/24	2	628.00	0.1	628.14	627.00	1.9	28,285	0.01%
2024/01/23	0.1	624.00	1.5	625.39	628.00	-1.5	28,269	-0.01%
2024/01/22	4	626.37	12.4	626.76	626.00	-8.4	27,943	-0.03%
2024/01/19	13	622.92	84.9	620.21	626.00	-71.9	27,121	-0.27%
2024/01/18	0	0.00	1.7	587.79	588.00	-1.7	24,908	-0.01%
2024/01/17	1.5	578.68	0.4	580.23	581.00	1.1	24,732	0.00%
2024/01/16	4.1	586.89	5.2	581.12	580.00	-1.1	24,272	0.00%
2024/01/15	0.2	588.00	5.3	588.42	586.00	-5.1	24,197	-0.02%
2024/01/12	13.1	584.74	2.2	585.95	584.00	10.9	24,611	0.04%
2024/01/11	2	584.99	8.3	585.86	586.00	-6.3	24,717	-0.03%
2024/01/10	0.1	581.17	2.5	584.40	584.00	-2.4	24,757	-0.01%
2024/01/09	1	586.00	8.4	585.86	586.00	-7.4	24,846	-0.03%
2024/01/08	0	0.00	1.4	583.99	583.00	-1.4	24,802	-0.01%
2024/01/05	2.5	575.15	1	576.00	576.00	1.5	25,025	0.01%
2024/01/04	2	578.01	0	579.00	580.00	2	25,291	0.01%
2024/01/03	13.6	579.25	0.5	579.12	578.00	13.1	25,813	0.05%
2024/01/02	1.2	590.01	9.1	590.01	593.00	-7.9	25,450	-0.03%
2023/12/29	0.5	591.02	5.6	591.82	593.00	-5.1	25,432	-0.02%
2023/12/28	1.1	590.02	9.7	590.88	593.00	-8.6	25,597	-0.03%
2023/12/27	5	589.20	17.4	589.17	592.00	-12.4	25,414	-0.05%
2023/12/26	1	582.00	15.7	584.14	586.00	-14.7	25,282	-0.06%
2023/12/25	7	582.57	3	582.01	581.00	4	25,343	0.02%
2023/12/22	0	580.00	8.2	580.49	582.00	-8.2	25,464	-0.03%
2023/12/21	8.5	577.21	0	578.00	577.00	8.5	25,591	0.03%
2023/12/20	0.1	584.00	4.5	584.96	585.00	-4.4	25,461	-0.02%
2023/12/19	1.4	585.09	2.4	586.00	585.00	-0.9	25,310	0.00%
2023/12/18	5	579.40	4.1	581.80	585.00	0.9	25,370	0.00%
2023/12/15	8	582.25	25.3	584.92	585.00	-17.3	25,345	-0.07%
2023/12/14	0	0.00	28.6	580.35	582.00	-28.6	24,755	-0.12%
2023/12/13	9	577.00	3.6	577.03	577.00	5.5	24,710	0.02%
2023/12/12	0.4	577.00	3.7	579.16	578.00	-3.3	25,035	-0.01%
2023/12/11	0.1	572.24	1.3	574.40	574.00	-1.2	24,831	0.00%
2023/12/08	2	572.47	0.1	575.75	570.00	2	24,645	0.01%
2023/12/07	5	569.14	0	0.00	566.00	5	24,353	0.02%
2023/12/06	0.1	570.00	0	571.00	570.00	0.1	24,250	0.00%
2023/12/05	12	567.25	0	0.00	570.00	12	24,146	0.05%
2023/12/04	2.7	575.14	0	575.00	574.00	2.7	24,120	0.01%
2023/12/01	0.5	574.00	0	0.00	579.00	0.5	23,907	0.00%
2023/11/30	0.7	575.87	1.5	572.59	577.00	-0.7	23,643	0.00%
2023/11/29	1.4	571.69	3.2	576.29	574.00	-1.8	23,015	-0.01%
2023/11/28	2.5	570.08	0	574.80	575.00	2.4	22,828	0.01%
2023/11/27	2.3	568.71	2.3	571.39	568.00	0	23,063	0.00%
2023/11/24	0.1	575.00	0	576.00	575.00	0.1	23,006	0.00%
2023/11/23	0.4	575.79	0.9	578.00	578.00	-0.5	23,014	0.00%
2023/11/22	4.4	574.86	0.1	575.33	577.00	4.3	22,923	0.02%
2023/11/21	0.3	582.10	13.5	583.69	585.00	-13.2	22,959	-0.06%
2023/11/20	0.1	575.96	2	576.69	577.00	-1.9	22,748	-0.01%
2023/11/17	1	581.98	2.1	582.89	580.00	-1.1	22,725	0.00%
2023/11/16	1.1	579.89	5.2	581.14	583.00	-4.2	22,602	-0.02%
2023/11/15	6.1	582.11	25.2	579.53	581.00	-19.1	22,408	-0.09%
2023/11/14	1	575.00	5.4	574.87	572.00	-4.4	21,864	-0.02%
2023/11/13	6	574.83	15	573.28	571.00	-9	21,885	-0.04%
2023/11/10	1	555.00	7.3	555.74	557.00	-6.3	21,625	-0.03%
2023/11/09	0.1	553.25	11.2	554.74	557.00	-11.1	21,644	-0.05%
2023/11/08	0	555.00	2.6	555.56	556.00	-2.6	21,773	-0.01%
2023/11/07	0	553.00	1.3	554.44	555.00	-1.3	21,811	-0.01%
2023/11/06	0	555.00	23.3	554.35	550.00	-23.3	21,863	-0.11%
2023/11/03	11.5	546.82	5.5	547.40	549.00	6.1	21,616	0.03%
2023/11/02	7	537.00	8.5	541.73	547.00	-1.5	21,676	-0.01%
2023/11/01	0.4	530.56	0.3	530.00	528.00	0.1	21,426	0.00%
2023/10/31	1.4	531.14	1	529.99	529.00	0.4	21,637	0.00%
2023/10/30	3.1	529.73	0.1	532.00	532.00	3.1	21,635	0.01%
2023/10/27	4.4	533.08	0.4	535.00	533.00	4.1	21,549	0.02%
2023/10/26	7.1	532.23	1	532.00	531.00	6.1	21,691	0.03%
2023/10/25	0	545.00	2.1	548.97	544.00	-2	21,530	-0.01%
2023/10/24	2.4	542.69	0.2	543.00	544.00	2.3	21,458	0.01%
2023/10/23	3.2	544.09	0	547.00	544.00	3.2	21,430	0.01%
2023/10/20	0.1	550.00	16.6	551.38	556.00	-16.5	21,377	-0.08%
2023/10/19	4.2	546.90	6	546.33	546.00	-1.8	21,032	-0.01%
2023/10/18	3.2	544.50	4	542.00	540.00	-0.8	21,428	0.00%
2023/10/17	0.1	549.00	5.9	550.43	551.00	-5.8	21,240	-0.03%
2023/10/16	3.4	543.71	0.1	544.29	545.00	3.3	21,309	0.02%
2023/10/13	3	551.00	7.2	551.39	553.00	-4.2	21,326	-0.02%
2023/10/12	1.1	548.05	8	548.57	550.00	-6.9	21,037	-0.03%
2023/10/11	0.3	540.03	10.9	542.36	544.00	-10.6	20,854	-0.05%
2023/10/06	0.1	531.25	7.4	532.07	532.00	-7.3	20,500	-0.04%
2023/10/05	0.3	526.33	5.1	526.83	528.00	-4.8	20,505	-0.02%
2023/10/04	10.8	520.62	1	520.00	520.00	9.8	20,386	0.05%
2023/10/03	0.1	530.79	0.1	532.00	529.00	0	20,221	0.00%
2023/10/02	0	0.00	8.3	531.88	533.00	-8.3	20,293	-0.04%
2023/09/28	4.3	523.22	1	522.99	523.00	3.3	20,345	0.02%
2023/09/27	1.7	521.39	1	522.00	522.00	0.7	20,265	0.00%
2023/09/26	9.3	520.62	0	0.00	519.00	9.3	20,271	0.05%
2023/09/25	10.6	526.97	5.1	525.79	525.00	5.5	20,079	0.03%
2023/09/22	16.9	522.73	1	524.00	522.00	15.9	20,171	0.08%
2023/09/21	15.9	528.65	5.1	528.02	527.00	10.8	19,970	0.05%
2023/09/20	13.5	536.85	1	535.00	535.00	12.5	19,742	0.06%
2023/09/19	13.8	539.45	1	539.00	538.00	12.8	19,690	0.06%
2023/09/18	23.7	544.62	3	542.05	540.00	20.6	19,827	0.10%
2023/09/15	0.1	548.04	0.8	549.47	558.00	-0.8	19,578	0.00%
2023/09/14	2.1	546.43	6.9	547.87	550.00	-4.8	19,139	-0.02%
2023/09/13	4.3	544.02	4	546.49	541.00	0.3	19,092	0.00%
2023/09/12	3.7	540.68	1.1	543.09	544.00	2.6	19,458	0.01%
2023/09/11	7.2	537.30	0	0.00	536.00	7.2	19,647	0.04%
2023/09/08	8.9	538.11	2	538.50	539.00	6.9	19,796	0.03%
2023/09/07	8.5	544.14	2	544.00	542.00	6.5	20,476	0.03%
2023/09/06	1.3	550.31	1	550.00	550.00	0.3	20,571	0.00%
2023/09/05	2.1	552.49	0	0.00	552.00	2.1	20,653	0.01%
2023/09/04	0	556.00	4.3	555.88	557.00	-4.3	20,834	-0.02%
2023/09/01	1.3	546.72	0	550.80	548.00	1.2	21,135	0.01%
2023/08/31	2.5	551.05	2	551.50	549.00	0.5	21,244	0.00%
2023/08/30	0	557.67	3.2	556.49	555.00	-3.2	20,850	-0.02%
2023/08/29	4.2	550.19	2	552.00	552.00	2.1	21,101	0.01%
2023/08/28	4.1	551.45	0	551.00	549.00	4.1	21,334	0.02%
2023/08/25	11.7	548.84	11	547.82	546.00	0.7	22,536	0.00%
2023/08/24	10	563.00	6.8	561.31	564.00	3.2	22,803	0.01%
2023/08/23	0	0.00	11.5	549.58	552.00	-11.5	23,325	-0.05%
2023/08/22	1.2	538.33	2	543.00	541.00	-0.8	24,576	0.00%
2023/08/21	5.3	536.99	1	535.00	537.00	4.3	25,396	0.02%
2023/08/18	5.7	542.15	0.2	541.00	539.00	5.5	25,437	0.02%
2023/08/17	2.1	544.42	1	545.00	544.00	1.1	25,471	0.00%
2023/08/16	4	538.52	0	0.00	542.00	4	25,376	0.02%
2023/08/15	1.3	542.21	0	0.00	542.00	1.3	25,440	0.01%
2023/08/14	10.8	539.70	1	539.00	541.00	9.8	25,923	0.04%
2023/08/11	7.5	549.13	1	552.00	546.00	6.5	26,265	0.02%
2023/08/10	2.3	552.50	5	551.00	551.00	-2.7	26,324	-0.01%
2023/08/09	1.3	553.41	0	0.00	554.00	1.3	26,248	0.00%
2023/08/08	2.9	551.75	0.4	554.00	552.00	2.5	26,315	0.01%
2023/08/07	0.1	559.92	0	0.00	558.00	0.1	26,222	0.00%
2023/08/04	6.7	554.75	0.2	556.97	554.00	6.5	26,296	0.02%
2023/08/02	5.9	560.07	3.1	562.98	561.00	2.9	26,129	0.01%
2023/08/01	0	0.00	1	568.00	567.00	-1	25,890	0.00%
2023/07/31	6.6	564.15	2.9	561.74	565.00	3.7	25,744	0.01%
2023/07/28	0.2	571.00	3	571.00	567.00	-2.8	25,560	-0.01%
2023/07/27	1.1	568.01	1.1	568.90	569.00	-0.1	25,440	0.00%
2023/07/26	5.7	566.16	4	568.00	566.00	1.7	25,492	0.01%
2023/07/25	5.3	565.38	9.1	566.02	569.00	-3.8	25,684	-0.01%
2023/07/24	6.3	559.40	1	558.00	558.00	5.3	25,850	0.02%
2023/07/21	15.1	559.72	1.1	561.05	560.00	14	25,950	0.05%
2023/07/20	3.5	581.31	0	0.00	579.00	3.5	25,786	0.01%
2023/07/19	4.6	582.54	2.9	583.31	581.00	1.6	25,816	0.01%
2023/07/18	2.2	584.27	4.4	583.91	581.00	-2.2	25,858	-0.01%
2023/07/17	3	587.67	14.2	588.00	591.00	-11.2	25,796	-0.04%
2023/07/14	3.2	588.91	10.4	589.38	591.00	-7.2	25,918	-0.03%
2023/07/13	5.1	587.59	3.1	587.06	585.00	2	25,786	0.01%
2023/07/12	3	575.01	0.1	575.77	578.00	2.9	25,606	0.01%
2023/07/11	4.1	574.42	4	574.26	577.00	0.1	25,648	0.00%
2023/07/10	4	571.46	2	566.00	565.00	2	25,775	0.01%
2023/07/07	4.4	568.62	4.1	568.73	565.00	0.3	25,865	0.00%
2023/07/06	20.7	569.56	0	0.00	565.00	20.7	25,930	0.08%
2023/07/05	2.7	582.80	2	582.51	582.00	0.7	25,578	0.00%
2023/07/04	0.2	581.95	7.6	583.95	585.00	-7.4	25,472	-0.03%
2023/07/03	0.2	578.00	6.1	577.18	579.00	-5.9	25,609	-0.02%
2023/06/30	14.1	568.37	4	570.25	576.00	10.1	25,755	0.04%
2023/06/29	1.1	573.01	0.2	576.55	573.00	0.9	25,697	0.00%
2023/06/28	2.8	572.71	4	573.00	574.00	-1.2	25,703	0.00%
2023/06/27	3.5	572.09	4	573.50	572.00	-0.5	25,687	0.00%
2023/06/26	5.4	575.04	1	576.00	574.00	4.4	25,597	0.02%
2023/06/21	1.5	579.74	0.1	583.00	581.00	1.4	25,510	0.01%
2023/06/20	4.3	581.14	1.9	581.47	583.00	2.4	25,594	0.01%
2023/06/19	6	583.15	0.1	583.05	583.00	5.9	26,029	0.02%
2023/06/16	4	585.25	3.3	585.68	589.00	0.7	26,095	0.00%
2023/06/15	4.1	589.10	4.7	590.57	591.00	-0.6	25,657	0.00%
2023/06/14	2.2	588.50	1.8	589.20	590.00	0.4	25,753	0.00%
2023/06/13	8.2	591.29	28.4	591.43	593.00	-20.2	25,726	-0.08%
2023/06/12	4.1	572.95	15.7	573.58	574.00	-11.6	25,178	-0.05%
2023/06/09	1.3	565.00	3.1	563.01	565.00	-1.8	25,079	-0.01%
2023/06/08	4.3	561.29	6	562.50	559.00	-1.7	25,120	-0.01%
2023/06/07	6.3	565.52	3	566.27	568.00	3.3	25,136	0.01%
2023/06/06	0	558.00	3.1	558.04	560.00	-3.1	25,036	-0.01%
2023/06/05	11	555.89	1.6	555.71	555.00	9.5	25,107	0.04%
2023/06/02	7.4	558.75	18.2	560.41	562.00	-10.8	25,241	-0.04%
2023/06/01	5.2	550.85	3.1	551.00	551.00	2.1	25,103	0.01%
2023/05/31	15.1	557.99	34.5	555.84	558.00	-19.4	25,083	-0.08%
2023/05/30	4	565.99	9.5	565.71	566.00	-5.5	24,007	-0.02%
2023/05/29	7.1	567.70	15.9	569.85	568.00	-8.8	23,997	-0.04%
2023/05/26	14.7	567.39	81.4	565.69	566.00	-66.6	23,782	-0.28%
2023/05/25	0	537.00	26.6	540.80	543.00	-26.6	22,609	-0.12%
2023/05/24	0.1	525.00	0.1	526.00	525.00	0	21,955	0.00%
2023/05/23	1	528.00	1.2	528.66	530.00	-0.2	21,862	0.00%
2023/05/22	0.2	529.00	10.6	531.27	531.00	-10.4	21,870	-0.05%
2023/05/19	0	0.00	22.6	531.65	532.00	-22.6	22,050	-0.10%
2023/05/18	1.1	528.95	14.2	531.16	530.00	-13.1	22,015	-0.06%
2023/05/17	1	510.26	24.2	516.69	519.00	-23.2	22,326	-0.10%
2023/05/16	0	505.00	7	505.05	505.00	-7	22,000	-0.03%
2023/05/15	4.1	498.46	2	496.25	495.50	2.1	22,027	0.01%
2023/05/12	3.4	500.93	1	499.00	496.00	2.4	22,278	0.01%
2023/05/11	3.4	500.93	1	499.00	499.00	2.4	22,285	0.01%
2023/05/10	2.3	500.29	1.1	503.88	503.00	1.2	22,646	0.01%
2023/05/09	0	0.00	3.7	507.70	510.00	-3.7	22,723	-0.02%
2023/05/08	1	504.00	2.1	506.82	504.00	-1.1	22,966	0.00%
2023/05/05	0	499.50	2.4	500.00	500.00	-2.4	23,305	-0.01%
2023/05/04	0	497.33	0	0.00	498.00	0	23,897	0.00%
2023/05/03	0.5	497.25	1	497.00	496.00	-0.5	24,239	0.00%
2023/05/02	1.1	500.00	1.1	500.00	501.00	0	25,256	0.00%
2023/04/28	5.1	499.68	2.2	500.01	502.00	2.9	27,073	0.01%
2023/04/27	6	492.24	2	494.25	493.50	4	27,121	0.01%
2023/04/26	7.9	492.07	1	491.50	491.50	6.9	27,201	0.03%
2023/04/25	9.5	500.94	2.5	499.20	498.00	7	27,974	0.03%
2023/04/24	6.6	506.03	2.1	506.07	507.00	4.4	27,708	0.02%
2023/04/21	1.1	515.57	4	515.75	511.00	-2.9	27,776	-0.01%
2023/04/20	4.5	513.63	2	514.00	513.00	2.5	27,903	0.01%
2023/04/19	6.1	512.18	0	512.00	510.00	6	28,393	0.02%
2023/04/18	3.1	515.69	3.4	516.60	515.00	-0.2	28,390	0.00%
2023/04/17	1.1	516.00	9.1	517.57	520.00	-8	28,529	-0.03%
2023/04/14	3.4	515.13	5	517.39	516.00	-1.6	28,605	-0.01%
2023/04/13	10.5	512.40	5.1	514.96	510.00	5.4	28,552	0.02%
2023/04/12	9.6	519.55	2	518.00	520.00	7.6	28,488	0.03%
2023/04/11	3.4	523.29	7	523.29	524.00	-3.6	28,475	-0.01%
2023/04/10	0	0.00	1	530.96	529.00	-1	28,640	0.00%
2023/04/07	0	530.00	1	529.00	531.00	-1	28,687	0.00%
2023/04/06	0	529.00	0	0.00	530.00	0	28,691	0.00%
2023/03/31	3	533.33	0.2	534.27	533.00	2.8	28,682	0.01%
2023/03/30	0	0.00	3.5	534.64	535.00	-3.5	28,524	-0.01%
2023/03/29	1.3	529.77	3.2	530.00	530.00	-1.9	28,807	-0.01%
2023/03/28	4.1	525.24	0	525.00	525.00	4.1	29,037	0.01%
2023/03/27	3.2	532.65	0	532.00	531.00	3.2	29,101	0.01%
2023/03/24	4.1	537.73	15.2	537.33	539.00	-11.1	29,626	-0.04%
2023/03/23	21	534.10	11.2	536.45	538.00	9.8	29,664	0.03%
2023/03/22	6	529.16	24.3	529.62	533.00	-18.3	29,729	-0.06%
2023/03/21	0	0.00	2.1	514.00	517.00	-2.1	29,578	-0.01%
2023/03/20	1.6	511.68	0	0.00	512.00	1.6	29,623	0.01%
2023/03/17	2	515.00	10.2	515.97	518.00	-8.2	29,857	-0.03%
2023/03/16	7.7	506.75	13.1	506.69	505.00	-5.4	29,759	-0.02%
2023/03/15	4.5	513.25	0	0.00	511.00	4.5	30,002	0.02%
2023/03/14	3.2	511.65	0	0.00	510.00	3.2	30,291	0.01%
2023/03/13	1.8	514.54	0.1	511.25	516.00	1.7	30,423	0.01%
2023/03/10	8.6	512.50	5	512.20	513.00	3.6	30,537	0.01%
2023/03/09	14.1	524.14	3	524.67	522.00	11	30,832	0.04%
2023/03/08	3.6	520.22	10	519.01	521.00	-6.4	31,424	-0.02%
2023/03/07	1	524.00	4.4	523.00	524.00	-3.4	31,652	-0.01%
2023/03/06	3	520.68	6.1	521.00	521.00	-3.1	31,886	-0.01%
2023/03/03	1.3	516.55	1.1	517.09	516.00	0.2	32,186	0.00%
2023/03/02	0.1	518.95	0	0.00	519.00	0.1	32,254	0.00%
2023/03/01	17	514.58	8.3	519.01	522.00	8.7	32,536	0.03%
2023/02/24	6.2	514.42	13	519.22	511.00	-6.8	32,498	-0.02%
2023/02/23	15.8	517.87	3.4	519.83	518.00	12.4	32,298	0.04%
2023/02/22	4	507.02	5.1	507.60	507.00	-1.1	32,473	0.00%
2023/02/21	4.4	515.45	0	0.00	516.00	4.4	32,815	0.01%
2023/02/20	3.2	515.42	3	513.00	517.00	0.2	34,018	0.00%
2023/02/17	8.6	519.10	9.1	517.94	518.00	-0.5	35,571	0.00%
2023/02/16	2.2	527.91	5.2	528.95	528.00	-3	36,136	-0.01%
2023/02/15	27.5	525.71	34.2	524.76	525.00	-6.8	36,969	-0.02%
2023/02/14	5.3	543.98	10	545.23	545.00	-4.8	36,474	-0.01%
2023/02/13	0.2	539.16	0.7	539.99	541.00	-0.6	36,980	0.00%
2023/02/10	4.2	544.61	9.5	543.73	545.00	-5.3	37,131	-0.01%
2023/02/09	0.3	538.67	7.1	538.56	540.00	-6.8	37,247	-0.02%
2023/02/08	0	0.00	7.6	537.87	540.00	-7.6	37,407	-0.02%
2023/02/07	7.4	523.96	4	524.01	523.00	3.4	37,484	0.01%
2023/02/06	10.7	529.08	3.6	530.38	526.00	7.1	37,468	0.02%
2023/02/03	3	539.99	16.9	539.95	542.00	-13.9	37,646	-0.04%
2023/02/02	1	540.00	15	539.54	540.00	-14	37,759	-0.04%
2023/02/01	9.2	527.24	3.4	526.81	530.00	5.8	37,711	0.02%
2023/01/31	14	527.30	5.8	527.64	522.00	8.2	37,910	0.02%
2023/01/30	5.7	539.56	105.5	539.77	543.00	-99.8	37,683	-0.26%	大賣/
2023/01/17	1.2	500.33	5	502.32	503.00	-3.8	36,883	-0.01%
2023/01/16	2.3	504.30	22.2	504.62	505.00	-19.9	37,198	-0.05%
2023/01/13	1	507.00	41.3	502.33	500.00	-40.3	37,224	-0.11%
2023/01/12	0	0.00	12.1	486.94	486.50	-12.1	36,813	-0.03%
2023/01/11	0.2	483.66	11.1	483.46	484.50	-10.9	37,236	-0.03%
2023/01/10	0	484.00	9	484.40	486.00	-9	37,553	-0.02%
2023/01/09	0	0.00	24	474.27	481.00	-24	37,698	-0.06%
2023/01/06	0	458.50	5	457.10	458.50	-5	37,829	-0.01%
2023/01/05	0	0.00	10.3	457.19	458.50	-10.3	38,114	-0.03%
2023/01/04	2.1	451.24	1.1	453.46	449.50	1	38,613	0.00%
2023/01/03	0.2	445.27	2	448.75	453.00	-1.8	39,888	0.00%
2022/12/30	7.4	452.66	5.2	453.32	448.50	2.3	40,170	0.01%
2022/12/29	9.7	445.08	0	0.00	446.00	9.7	40,314	0.02%
2022/12/28	11.7	449.08	3.2	449.33	451.00	8.5	40,705	0.02%
2022/12/27	1.3	457.48	1	461.50	457.00	0.3	40,835	0.00%
2022/12/26	3.3	456.08	0.1	456.33	456.50	3.2	41,264	0.01%
2022/12/23	6.1	456.38	0.2	457.50	455.00	6	41,920	0.01%
2022/12/22	1.1	467.96	3.5	467.94	468.00	-2.4	42,189	-0.01%
2022/12/21	16.4	460.12	1	459.00	459.00	15.4	42,527	0.04%
2022/12/20	11	461.58	9	458.95	457.50	1.9	42,340	0.00%
2022/12/19	3.4	467.49	1.4	467.43	466.50	2	42,359	0.00%
2022/12/16	10.9	468.52	1.1	469.36	471.00	9.8	42,503	0.02%
2022/12/15	2.2	478.79	17.1	476.09	480.50	-14.8	42,205	-0.04%
2022/12/14	14.1	477.61	2.3	479.49	480.50	11.8	42,204	0.03%
2022/12/13	13.1	473.16	2	472.00	471.50	11.1	42,024	0.03%
2022/12/12	6.3	475.57	6	476.75	475.00	0.3	41,755	0.00%
2022/12/09	0	476.00	8	481.69	481.50	-8	42,057	-0.02%
2022/12/08	14.3	470.43	16.6	471.16	471.50	-2.3	42,010	-0.01%
2022/12/07	35.4	480.67	11.1	478.63	475.00	24.3	41,933	0.06%
2022/12/06	7.4	485.25	9.2	483.84	478.00	-1.8	41,599	0.00%
2022/12/05	20.1	494.31	11.6	492.97	489.00	8.5	41,283	0.02%
2022/12/02	26.4	493.05	1	495.99	492.50	25.4	41,276	0.06%
2022/12/01	7.2	500.82	32.7	502.87	498.50	-25.5	41,382	-0.06%
2022/11/30	5.2	484.63	4	488.99	490.00	1.2	40,964	0.00%
2022/11/29	15	478.79	3.2	481.67	487.00	11.9	40,277	0.03%
2022/11/28	16.7	485.98	9.2	483.22	480.50	7.5	40,140	0.02%
2022/11/25	37	495.53	29.3	496.75	498.00	7.7	40,144	0.02%
2022/11/24	4.6	493.52	42.3	494.17	496.00	-37.7	40,134	-0.09%
2022/11/23	17	491.26	8.9	493.84	492.00	8.1	40,081	0.02%
2022/11/22	21.6	485.91	26.3	481.97	491.00	-4.7	39,966	-0.01%
2022/11/21	15.3	485.53	2.1	483.33	482.00	13.2	39,560	0.03%
2022/11/18	41.6	489.62	9.9	490.12	487.00	31.7	39,221	0.08%
2022/11/17	12.7	480.87	11.2	481.38	485.00	1.4	38,864	0.00%
2022/11/16	28.9	488.60	68.7	486.07	487.00	-39.7	38,432	-0.10%
2022/11/15	51.4	476.03	58.8	471.60	480.00	-7.3	37,352	-0.02%
2022/11/14	15.3	444.71	21.7	447.33	445.00	-6.4	35,699	-0.02%
2022/11/11	11.6	440.72	165.5	439.13	441.50	-153.9	34,964	-0.44%	大賣/鉅額交易
2022/11/10	56.4	407.09	54	408.92	407.50	2.3	34,084	0.01%
2022/11/09	35.5	411.16	46.4	412.82	417.00	-10.9	33,896	-0.03%
2022/11/08	3.2	397.11	9.6	397.88	399.00	-6.4	33,380	-0.02%
2022/11/07	7.2	390.71	22.6	389.82	390.00	-15.4	33,175	-0.05%
2022/11/04	13.7	382.60	1	381.50	382.00	12.7	32,981	0.04%
2022/11/03	50.3	384.85	5.1	384.71	384.00	45.2	32,855	0.14%
2022/11/02	2.4	391.33	6.4	393.68	395.00	-4	32,546	-0.01%
2022/11/01	4	389.88	21.8	389.82	391.50	-17.7	32,493	-0.05%
2022/10/31	13	387.27	15.6	386.63	390.00	-2.5	32,349	-0.01%
2022/10/28	33.5	378.45	4	379.24	379.50	29.4	32,143	0.09%
2022/10/27	5.2	385.42	12.1	385.84	385.50	-6.9	31,934	-0.02%
2022/10/26	20.4	375.32	32.1	375.65	376.00	-11.7	31,837	-0.04%
2022/10/25	59.9	376.33	19.6	374.17	371.00	40.3	31,259	0.13%
2022/10/24	26.1	391.53	13	389.00	387.00	13.1	30,471	0.04%
2022/10/21	39.1	392.34	19.1	390.35	389.50	20.1	30,258	0.07%
2022/10/20	22.9	389.41	14.7	391.14	397.50	8.2	29,946	0.03%
2022/10/19	21.2	399.48	9	397.83	395.50	12.2	29,365	0.04%
2022/10/18	4.1	402.95	11.1	403.94	407.00	-6.9	28,847	-0.02%
2022/10/17	24.1	398.28	4.1	398.54	397.00	20	28,600	0.07%
2022/10/14	7.4	412.77	55.8	412.19	412.00	-48.4	28,282	-0.17%
2022/10/13	18.9	398.58	8	400.06	395.00	10.9	27,964	0.04%
2022/10/12	43.1	398.44	5.2	397.48	397.50	37.9	27,663	0.14%
2022/10/11	70.7	406.27	17.6	403.75	401.50	53.1	27,423	0.19%
2022/10/07	20.6	441.12	18	440.64	438.00	2.6	26,691	0.01%
2022/10/06	1.1	449.90	17	449.85	451.00	-15.9	26,693	-0.06%
2022/10/05	1.2	447.92	11.5	446.99	445.00	-10.3	26,921	-0.04%
2022/10/04	21.6	429.02	5.3	429.55	429.00	16.3	26,530	0.06%
2022/10/03	15	420.56	11.5	417.61	417.00	3.5	26,223	0.01%
2022/09/30	22.6	424.85	18.5	425.49	422.00	4.1	26,254	0.02%
2022/09/29	7.1	434.96	0	0.00	435.00	7.1	26,253	0.03%
2022/09/28	14.3	440.26	10.1	442.44	438.00	4.3	26,244	0.02%
2022/09/27	11.7	449.78	2.1	448.09	448.00	9.6	26,506	0.04%
2022/09/26	13.4	445.30	5.3	446.06	446.50	8.1	26,962	0.03%
2022/09/23	13.8	457.21	13.1	457.23	455.00	0.8	27,451	0.00%
2022/09/22	18.6	461.91	2.1	463.20	464.50	16.5	27,727	0.06%
2022/09/21	9.4	470.86	0	0.00	471.00	9.4	27,741	0.03%
2022/09/20	4.1	474.52	6.4	476.03	476.50	-2.4	27,593	-0.01%
2022/09/19	15.1	469.52	22.3	468.34	467.00	-7.2	27,894	-0.03%
2022/09/16	21.2	470.29	1.1	470.02	472.00	20.1	28,073	0.07%
2022/09/15	5.9	477.37	7	477.43	476.50	-1.2	28,147	0.00%
2022/09/14	11.5	480.10	3	480.50	480.00	8.5	28,278	0.03%
2022/09/13	1.4	492.44	10.3	493.44	493.00	-8.9	28,455	-0.03%
2022/09/12	12.1	490.49	9.3	488.44	486.50	2.9	28,749	0.01%
2022/09/08	7.4	473.89	0.4	475.00	475.00	7	29,113	0.02%
2022/09/07	24.3	475.53	22	473.27	472.50	2.3	29,096	0.01%
2022/09/06	4.1	489.85	3.2	488.67	489.00	0.9	29,112	0.00%
2022/09/05	6.8	486.34	1	485.00	486.00	5.8	29,439	0.02%
2022/09/02	22.9	486.86	1.3	486.25	485.00	21.6	29,720	0.07%
2022/09/01	30.3	493.05	0	0.00	490.50	30.3	29,578	0.10%
2022/08/31	3.2	495.47	4	500.38	505.00	-0.8	29,198	0.00%
2022/08/30	16.1	497.82	0.1	499.00	496.00	16	28,856	0.06%
2022/08/29	18.3	498.17	2.4	500.17	498.50	15.9	28,778	0.06%
2022/08/26	0.7	513.14	4.1	513.24	512.00	-3.4	28,629	-0.01%
2022/08/25	9.2	507.91	3	508.67	508.00	6.2	28,769	0.02%
2022/08/24	4.2	504.29	10	503.90	503.00	-5.8	29,098	-0.02%
2022/08/23	14.8	504.09	1	503.04	504.00	13.7	30,061	0.05%
2022/08/22	5.4	511.98	3.5	511.86	510.00	1.9	30,315	0.01%
2022/08/19	4.1	518.82	1	523.00	519.00	3.1	30,432	0.01%
2022/08/18	3.5	520.00	1	520.00	520.00	2.5	30,670	0.01%
2022/08/17	6.9	523.21	7.6	526.14	527.00	-0.7	30,742	0.00%
2022/08/16	17.8	524.84	21.2	524.19	525.00	-3.4	30,586	-0.01%
2022/08/15	3.1	523.00	5.7	521.39	523.00	-2.7	30,524	-0.01%
2022/08/12	3	516.67	6.4	516.30	517.00	-3.4	30,547	-0.01%
2022/08/11	2.1	511.42	12.8	512.90	514.00	-10.7	30,704	-0.03%
2022/08/10	8	501.10	3	500.00	500.00	5	30,818	0.02%
2022/08/09	10.6	506.59	7.1	508.41	510.00	3.5	30,879	0.01%
2022/08/08	12.1	512.41	12	512.75	512.00	0	30,879	0.00%
2022/08/05	7	515.43	27.5	510.73	516.00	-20.5	31,041	-0.07%
2022/08/04	16.2	499.72	5.9	499.94	500.00	10.3	31,033	0.03%
2022/08/03	10.5	496.21	19.5	495.31	501.00	-9	31,051	-0.03%
2022/08/02	15.9	491.53	7	491.64	492.00	8.9	31,285	0.03%
2022/08/01	5.9	501.58	4.6	504.12	504.00	1.3	31,013	0.00%
2022/07/29	13	508.00	11.4	508.28	509.00	1.7	31,151	0.01%
2022/07/28	0	0.00	26.5	502.62	501.00	-26.5	31,006	-0.09%
2022/07/27	3	494.51	2.6	500.56	502.00	0.5	30,718	0.00%
2022/07/26	3.5	492.34	0.1	495.18	495.00	3.4	30,869	0.01%
2022/07/25	3	499.17	8	500.75	499.50	-5	31,179	-0.02%
2022/07/22	4.5	502.22	4.5	502.93	503.00	0	31,681	0.00%
2022/07/21	4.1	496.12	10.3	499.60	501.00	-6.2	32,190	-0.02%
2022/07/20	28.1	498.50	8.4	498.20	495.00	19.7	32,415	0.06%
2022/07/19	2.2	489.39	11.8	488.82	491.00	-9.5	32,545	-0.03%
2022/07/18	16.3	492.48	8.1	492.51	495.50	8.1	32,701	0.02%
2022/07/15	7.1	488.58	39.1	488.39	492.50	-32.1	32,356	-0.10%
2022/07/14	31.3	472.49	11.4	473.12	475.00	19.9	31,952	0.06%
2022/07/13	18.1	469.45	18.5	470.83	470.50	-0.4	31,697	0.00%
2022/07/12	3.8	452.30	2	454.75	449.50	1.8	31,226	0.01%
2022/07/11	4.2	464.28	10.1	467.50	462.00	-5.9	31,311	-0.02%
2022/07/08	12.2	465.96	9.6	466.11	467.00	2.6	31,263	0.01%
2022/07/07	9.1	454.86	16.5	454.55	457.50	-7.4	31,229	-0.02%
2022/07/06	16	442.52	13.7	437.96	435.50	2.3	30,937	0.01%
2022/07/05	8.2	441.43	6.6	441.28	446.00	1.6	30,873	0.01%
2022/07/04	16.3	447.24	17.5	445.94	440.00	-1.3	30,506	0.00%
2022/07/01	35.4	459.75	2.2	456.02	453.50	33.2	30,347	0.11%
2022/06/30	27.7	481.54	28	479.96	476.00	-0.3	29,946	0.00%
2022/06/29	14.7	496.00	4.2	492.26	491.00	10.6	29,671	0.04%
2022/06/28	2.2	497.06	2.3	497.78	497.50	-0.1	29,540	0.00%
2022/06/27	3.1	504.81	11	502.21	498.50	-7.8	29,972	-0.03%
2022/06/24	6.5	489.32	10.1	488.03	486.50	-3.6	29,589	-0.01%
2022/06/23	31.5	488.04	7.1	487.28	485.50	24.4	29,563	0.08%
2022/06/22	30.9	497.83	7	496.93	494.50	23.9	29,273	0.08%
2022/06/21	4.4	500.24	0	506.00	505.00	4.4	29,091	0.02%
2022/06/20	18	498.75	30.2	496.64	498.00	-12.2	28,969	-0.04%
2022/06/17	34.6	501.40	2.1	502.09	501.00	32.5	28,737	0.11%
2022/06/16	1.6	509.33	18.6	513.21	508.00	-17	28,369	-0.06%
2022/06/15	19.9	509.99	0.1	513.00	509.00	19.8	28,692	0.07%
2022/06/14	24.2	509.43	7	509.57	513.00	17.2	29,113	0.06%
2022/06/13	14.7	517.34	1.1	516.10	516.00	13.7	29,231	0.05%
2022/06/10	24.2	531.89	0	533.50	530.00	24.1	29,915	0.08%
2022/06/09	2.7	538.69	0.1	541.00	541.00	2.6	30,121	0.01%
2022/06/08	0	0.00	0	543.38	544.00	0	30,495	0.00%
2022/06/07	5.5	535.60	4	535.00	535.00	1.5	30,939	0.01%
2022/06/06	4.4	539.97	30	542.00	540.00	-25.6	31,482	-0.08%
2022/06/02	4.6	540.61	7	541.86	540.00	-2.4	32,503	-0.01%
2022/06/01	10.1	550.32	6.3	552.16	549.00	3.8	33,586	0.01%
2022/05/31	0.1	542.94	3.6	549.56	560.00	-3.5	34,031	-0.01%
2022/05/30	1	543.96	14.5	541.82	547.00	-13.5	33,392	-0.04%
2022/05/27	14.4	526.00	9.6	527.08	530.00	4.8	33,493	0.01%
2022/05/26	15.2	517.16	16.3	516.95	514.00	-1.1	34,140	0.00%
2022/05/25	11	525.64	5.2	525.81	524.00	5.9	35,151	0.02%
2022/05/24	9.5	523.10	16.1	523.02	520.00	-6.6	36,006	-0.02%
2022/05/23	1.5	530.78	10	529.00	528.00	-8.5	36,242	-0.02%
2022/05/20	1.2	524.60	6	528.51	530.00	-4.8	36,525	-0.01%
2022/05/19	14.8	522.21	0.1	523.25	522.00	14.6	36,544	0.04%
2022/05/18	2.4	536.08	5.6	540.04	538.00	-3.2	36,409	-0.01%
2022/05/17	0	527.00	4.3	528.83	530.00	-4.3	36,201	-0.01%
2022/05/16	1.1	518.27	9.3	522.43	520.00	-8.1	36,213	-0.02%
2022/05/13	9.6	509.05	8.3	511.15	511.00	1.3	36,226	0.00%
2022/05/12	10.9	509.80	4	507.75	505.00	6.9	36,205	0.02%
2022/05/11	4.6	523.50	9.1	521.80	521.00	-4.5	36,111	-0.01%
2022/05/10	36.2	511.67	23	509.30	518.00	13.2	36,236	0.04%
2022/05/09	10.3	521.56	1	522.00	520.00	9.3	36,043	0.03%
2022/05/06	13.9	528.55	3	528.00	528.00	10.9	36,311	0.03%
2022/05/05	2.1	542.04	8.2	542.14	542.00	-6.1	36,719	-0.02%
2022/05/04	1.3	533.76	2	535.00	534.00	-0.7	36,878	0.00%
2022/05/03	18.7	535.46	10	538.00	531.00	8.7	37,474	0.02%
2022/04/29	4	539.42	9.2	540.01	538.00	-5.2	37,822	-0.01%
2022/04/28	24.5	528.23	5.2	528.84	531.00	19.3	38,037	0.05%
2022/04/27	39.9	528.96	8	529.75	526.00	31.9	38,056	0.08%
2022/04/26	13.5	546.89	1.1	547.00	546.00	12.4	37,799	0.03%
2022/04/25	32.6	548.36	16.6	546.75	547.00	16	37,929	0.04%
2022/04/22	22.9	557.87	6	558.17	558.00	16.9	38,201	0.04%
2022/04/21	15.5	566.13	1.2	570.00	565.00	14.3	39,298	0.04%
2022/04/20	3.2	566.58	6.3	565.59	570.00	-3.1	39,626	-0.01%
2022/04/19	4.1	564.76	4	566.00	565.00	0.1	39,813	0.00%
2022/04/18	5.8	562.66	0	0.00	561.00	5.8	40,089	0.01%
2022/04/15	21.9	562.85	4	564.00	562.00	17.9	40,464	0.04%
2022/04/14	17.8	575.63	13.7	573.93	573.00	4.1	40,632	0.01%
2022/04/13	6.1	572.21	12.3	574.02	573.00	-6.2	41,201	-0.01%
2022/04/12	15.4	558.04	3	561.00	557.00	12.4	41,763	0.03%
2022/04/11	32.2	560.89	1	560.00	558.00	31.2	42,575	0.07%
2022/04/08	12.4	567.46	1	569.97	567.00	11.4	43,114	0.03%
2022/04/07	20.2	569.54	4	570.00	566.00	16.1	42,975	0.04%
2022/04/06	9.6	578.32	0.1	580.00	578.00	9.5	42,670	0.02%
2022/04/01	8.3	585.50	0	0.00	589.00	8.3	42,608	0.02%
2022/03/31	5.6	596.11	15.1	598.92	597.00	-9.5	42,383	-0.02%
2022/03/30	1	598.00	20.7	598.93	600.00	-19.7	42,190	-0.05%
2022/03/29	1.2	586.96	2.1	586.08	589.00	-0.9	41,780	0.00%
2022/03/28	11.7	582.82	1.1	582.18	584.00	10.6	41,696	0.03%
2022/03/25	7.4	595.94	13.7	596.40	598.00	-6.3	41,541	-0.02%
2022/03/24	1.1	587.95	3.3	588.55	591.00	-2.2	41,462	-0.01%
2022/03/23	2.1	587.05	42.4	589.75	590.00	-40.3	41,530	-0.10%
2022/03/22	11.8	581.71	9.1	583.00	583.00	2.7	41,462	0.01%
2022/03/21	5.4	586.22	3	586.67	586.00	2.4	41,489	0.01%
2022/03/18	34.6	577.05	5.8	580.09	581.00	28.8	41,509	0.07%
2022/03/17	11.1	579.72	44.4	579.19	582.00	-33.4	41,034	-0.08%
2022/03/16	24.2	557.85	8	558.01	558.00	16.2	40,193	0.04%
2022/03/15	69	559.66	12.1	558.18	558.00	56.9	39,654	0.14%
2022/03/14	12.2	573.98	3.1	573.74	572.00	9.1	38,771	0.02%
2022/03/11	20	577.22	7	576.29	575.00	13	38,519	0.03%
2022/03/10	8	586.13	6.5	586.43	587.00	1.5	38,267	0.00%
2022/03/09	28.9	569.29	8	569.38	568.00	20.8	37,892	0.05%
2022/03/08	51.8	565.15	12	564.83	563.00	39.8	37,776	0.11%
2022/03/07	67.7	577.91	19.9	576.36	576.00	47.8	36,818	0.13%
2022/03/04	34.6	595.15	2	594.50	595.00	32.6	36,413	0.09%
2022/03/03	8.1	602.80	1	602.00	602.00	7.1	35,872	0.02%
2022/03/02	8.5	601.37	3.1	602.36	601.00	5.5	35,752	0.02%
2022/03/01	11.2	604.69	1	604.06	604.00	10.2	35,275	0.03%
2022/02/25	57.4	604.63	5.1	605.02	604.00	52.3	34,503	0.15%
2022/02/24	44.4	612.70	4.3	607.67	604.00	40.1	33,345	0.12%
2022/02/23	8.7	624.85	2.4	626.77	625.00	6.3	32,459	0.02%
2022/02/22	39.6	626.69	2	626.50	627.00	37.6	32,519	0.12%
2022/02/21	9.8	632.88	0	0.00	632.00	9.8	32,286	0.03%
2022/02/18	6	637.51	0	0.00	637.00	6	32,218	0.02%
2022/02/17	0	642.00	10	643.00	645.00	-10	32,220	-0.03%
2022/02/16	4	643.50	2	642.55	646.00	2	32,177	0.01%
2022/02/15	9.4	635.01	4	633.50	633.00	5.4	32,021	0.02%
2022/02/14	9.9	637.85	7.7	638.05	637.00	2.2	31,963	0.01%
2022/02/11	0.1	646.92	10	646.00	650.00	-9.9	31,766	-0.03%
2022/02/10	2	638.00	8	645.50	649.00	-6	31,980	-0.02%
2022/02/09	10.4	632.99	1.1	633.82	633.00	9.3	31,733	0.03%
2022/02/08	15.7	634.33	2	636.50	628.00	13.7	31,787	0.04%
2022/02/07	8.5	635.94	4.1	636.82	635.00	4.4	31,425	0.01%
2022/01/26	18.4	638.03	3.3	636.48	636.00	15.1	30,649	0.05%
2022/01/25	21.6	640.31	1	644.00	641.00	20.6	30,403	0.07%
2022/01/24	4.4	643.49	5.1	643.52	653.00	-0.7	29,800	0.00%
2022/01/21	21	641.48	5.4	641.17	641.00	15.6	29,444	0.05%
2022/01/20	7.4	650.18	6.4	652.98	651.00	1	28,894	0.00%
2022/01/19	9.8	654.09	3.5	654.55	654.00	6.3	28,369	0.02%
2022/01/18	8.6	671.25	6.6	667.19	662.00	2	28,030	0.01%
2022/01/17	7	684.00	26.4	683.04	683.00	-19.4	27,585	-0.07%
2022/01/14	10.3	668.29	50.9	670.11	672.00	-40.5	26,825	-0.15%
2022/01/13	3.1	658.32	23	659.53	661.00	-19.9	25,511	-0.08%
2022/01/12	8	656.38	12.9	657.07	660.00	-4.9	25,150	-0.02%
2022/01/11	2.2	642.50	4.3	644.70	651.00	-2.1	24,793	-0.01%
2022/01/10	2.4	632.00	3.4	641.65	643.00	-1	24,559	0.00%
2022/01/07	11.2	637.97	3	635.67	634.00	8.2	24,807	0.03%
2022/01/06	14.6	639.44	16.8	641.48	644.00	-2.2	24,402	-0.01%
2022/01/05	14.1	653.37	19.6	653.56	650.00	-5.5	23,830	-0.02%
2022/01/04	12.3	651.31	85	650.71	656.00	-72.7	23,113	-0.31%
2022/01/03	5.5	628.55	98.9	629.05	631.00	-93.4	22,096	-0.42%
2021/12/30	1.5	615.67	4.2	617.13	615.00	-2.7	21,411	-0.01%
2021/12/29	3	616.00	7.2	617.24	616.00	-4.2	21,625	-0.02%
2021/12/28	1	614.00	11.7	613.75	615.00	-10.7	21,780	-0.05%
2021/12/27	0	0.00	5.9	608.08	606.00	-5.9	21,565	-0.03%
2021/12/24	2.4	606.13	6.1	606.79	604.00	-3.7	21,905	-0.02%
2021/12/23	0	0.00	3	604.67	606.00	-3	22,229	-0.01%
2021/12/22	2.1	598.10	0	0.00	600.00	2.1	22,772	0.01%
2021/12/21	1.3	597.21	0	0.00	597.00	1.3	22,887	0.01%
2021/12/20	12	598.84	3	605.67	598.00	9	22,928	0.04%
2021/12/17	0.2	601.50	0	0.00	607.00	0.2	22,850	0.00%
2021/12/16	1	603.00	6.2	603.15	605.00	-5.2	22,810	-0.02%
2021/12/15	4.5	598.36	6	598.33	600.00	-1.5	23,123	-0.01%
2021/12/14	6.9	598.38	1.2	598.17	599.00	5.7	23,438	0.02%
2021/12/13	3	604.34	2.1	605.97	601.00	1	23,437	0.00%
2021/12/10	4.2	604.05	1	605.00	605.00	3.2	23,532	0.01%
2021/12/08	3	607.00	5	603.80	602.00	-2	23,667	-0.01%
2021/12/07	11.4	599.34	6	606.95	607.00	5.4	23,591	0.02%
2021/12/06	6	600.67	1	606.00	600.00	5	23,593	0.02%
2021/12/03	3	610.98	1.1	609.82	608.00	1.9	23,830	0.01%
2021/12/02	0	0.00	31.6	612.70	615.00	-31.6	23,887	-0.13%
2021/12/01	1	595.00	7.5	599.92	600.00	-6.5	24,062	-0.03%
2021/11/30	7.2	593.76	3	599.00	596.00	4.2	24,563	0.02%
2021/11/29	2.3	592.80	8.1	595.01	593.00	-5.8	23,931	-0.02%
2021/11/26	22.8	594.58	1	593.00	596.00	21.8	24,042	0.09%
2021/11/25	1.2	604.91	1	603.03	603.00	0.1	24,477	0.00%
2021/11/24	12.2	604.42	0.1	606.37	603.00	12	24,888	0.05%
2021/11/23	1.2	612.17	0	612.00	612.00	1.2	24,999	0.00%
2021/11/19	44.6	619.75	4.8	618.79	618.00	39.8	25,525	0.16%
2021/11/18	2	609.00	3.1	612.94	613.00	-1.1	25,347	0.00%
2021/11/17	2	609.50	1.2	610.84	610.00	0.8	25,574	0.00%
2021/11/16	2.1	608.98	4	610.00	610.00	-2	26,005	-0.01%
2021/11/15	0	0.00	6.1	609.31	608.00	-6.1	26,303	-0.02%
2021/11/12	0	605.00	0.2	605.36	604.00	-0.2	26,772	0.00%
2021/11/11	1.1	604.12	0	0.00	606.00	1.1	27,033	0.00%
2021/11/10	1.1	609.82	1.5	610.47	612.00	-0.4	27,047	0.00%
2021/11/09	1	611.97	9.6	612.41	611.00	-8.6	27,155	-0.03%
2021/11/08	0.4	600.00	13	601.30	602.00	-12.6	26,754	-0.05%
2021/11/05	5	598.00	67	598.82	600.00	-62	26,758	-0.23%
2021/11/04	5.2	588.37	1	587.00	587.00	4.2	26,490	0.02%
2021/11/03	0.3	592.00	2	594.00	592.00	-1.7	26,481	-0.01%
2021/11/02	2	590.01	3	592.67	592.00	-1	26,538	0.00%
2021/11/01	1	592.00	1.4	590.26	590.00	-0.3	26,537	0.00%
2021/10/29	37.3	590.97	0	0.00	590.00	37.3	26,607	0.14%
2021/10/28	4.4	593.39	2	594.00	595.00	2.4	26,557	0.01%
2021/10/27	3.4	595.62	0.1	597.00	599.00	3.3	26,672	0.01%
2021/10/26	0.1	598.00	14.4	598.67	599.00	-14.3	26,739	-0.05%
2021/10/25	6.2	592.72	5.3	593.04	593.00	0.9	26,792	0.00%
2021/10/22	1.1	598.09	8.1	600.31	600.00	-7	27,115	-0.03%
2021/10/21	0	0.00	2.2	601.93	596.00	-2.2	27,178	-0.01%
2021/10/20	4.3	598.92	10.5	601.87	598.00	-6.1	27,268	-0.02%
2021/10/19	0.1	597.17	3.6	598.71	600.00	-3.6	27,250	-0.01%
2021/10/18	11.4	594.46	31.6	603.46	590.00	-20.3	27,394	-0.07%
2021/10/15	1	594.03	27.8	594.19	600.00	-26.8	27,505	-0.10%
2021/10/14	5.1	574.81	4	576.25	573.00	1	26,875	0.00%
2021/10/13	13.1	570.48	0	0.00	571.00	13.1	27,320	0.05%
2021/10/12	3.4	565.52	1.1	574.71	575.00	2.3	27,970	0.01%
2021/10/08	2.1	579.42	4.3	578.31	575.00	-2.2	27,894	-0.01%
2021/10/07	5	580.11	8.3	578.43	580.00	-3.3	28,229	-0.01%
2021/10/06	21.2	568.25	1	571.00	571.00	20.2	28,639	0.07%
2021/10/05	5.6	563.33	2	569.50	572.00	3.6	28,619	0.01%
2021/10/04	21.4	571.71	3	571.33	572.00	18.4	28,539	0.06%
2021/10/01	10.4	572.93	16	571.13	574.00	-5.6	28,542	-0.02%
2021/09/30	4.8	579.79	1	583.00	580.00	3.8	28,214	0.01%
2021/09/29	21.3	579.72	1.1	579.19	580.00	20.3	27,922	0.07%
2021/09/28	5.2	594.42	1	595.00	594.00	4.2	27,582	0.02%
2021/09/27	1.1	595.10	6	598.33	602.00	-5	27,608	-0.02%
2021/09/24	0	0.00	4	596.49	598.00	-4	27,588	-0.01%
2021/09/23	4.2	590.05	0.7	591.00	588.00	3.5	27,724	0.01%
2021/09/22	15.5	586.50	1.4	585.06	586.00	14.1	27,840	0.05%
2021/09/17	2	600.02	1.1	608.48	600.00	0.9	27,413	0.00%
2021/09/16	18.1	600.35	5.2	600.12	600.00	12.9	27,048	0.05%
2021/09/15	24.2	609.17	0	0.00	607.00	24.2	26,949	0.09%
2021/09/14	2.2	615.26	1.1	617.71	613.00	1.1	27,131	0.00%
2021/09/13	2.1	616.46	0.1	616.00	615.00	2	27,354	0.01%
2021/09/10	9.4	619.23	8.9	620.85	622.00	0.5	27,838	0.00%
2021/09/09	6.3	612.89	4.1	618.22	619.00	2.2	28,111	0.01%
2021/09/08	11.7	617.43	5.8	619.40	619.00	5.9	28,180	0.02%
2021/09/07	3.3	630.86	7.9	626.51	623.00	-4.6	27,980	-0.02%
2021/09/06	10.6	632.89	30.3	630.23	631.00	-19.6	27,971	-0.07%
2021/09/03	10.4	615.84	43.2	618.52	620.00	-32.8	27,449	-0.12%
2021/09/02	0.1	611.00	11	610.48	607.00	-10.9	27,066	-0.04%
2021/09/01	1.4	609.57	6.5	611.62	613.00	-5.1	26,999	-0.02%
2021/08/31	0.7	609.76	15.4	606.28	614.00	-14.7	26,721	-0.06%
2021/08/30	2.1	600.89	40.3	600.72	605.00	-38.2	26,128	-0.15%
2021/08/27	2.9	596.37	18.1	596.73	599.00	-15.3	25,782	-0.06%
2021/08/26	22.7	594.14	32.2	594.40	594.00	-9.5	25,682	-0.04%
2021/08/25	0.2	584.09	7	582.71	585.00	-6.8	25,316	-0.03%
2021/08/24	1.7	572.46	3.1	573.32	572.00	-1.4	25,155	-0.01%
2021/08/23	19	562.80	2.3	565.83	566.00	16.7	25,251	0.07%
2021/08/20	10.7	555.51	22.6	556.54	552.00	-11.9	25,175	-0.05%
2021/08/19	13.8	562.82	9.1	560.04	559.00	4.8	25,451	0.02%
2021/08/18	7.8	570.42	1	571.00	574.00	6.8	25,116	0.03%
2021/08/17	9.3	579.81	2	581.00	580.00	7.3	24,938	0.03%
2021/08/16	0.3	581.15	6.1	581.82	584.00	-5.8	24,674	-0.02%
2021/08/13	11.1	580.14	2.5	581.00	581.00	8.6	24,808	0.03%
2021/08/12	10.3	585.02	5	586.00	586.00	5.3	24,928	0.02%
2021/08/11	1.3	586.25	3.5	586.86	590.00	-2.2	25,152	-0.01%
2021/08/10	1	590.00	0.1	591.00	591.00	0.9	25,546	0.00%
2021/08/09	1.2	584.61	0	0.00	595.00	1.2	26,196	0.00%
2021/08/06	1.6	591.27	2.4	591.42	591.00	-0.9	26,530	0.00%
2021/08/05	10.1	595.99	1.1	595.91	596.00	9	27,414	0.03%
2021/08/04	0.1	595.00	10.8	595.91	596.00	-10.6	29,354	-0.04%
2021/08/03	0	0.00	9.6	592.13	594.00	-9.6	30,002	-0.03%
2021/08/02	1	582.98	3.1	586.65	590.00	-2.1	29,962	-0.01%
2021/07/30	1.2	580.18	1.1	580.09	580.00	0.1	30,038	0.00%
2021/07/29	3.4	580.10	1	583.00	583.00	2.4	30,233	0.01%
2021/07/28	10.3	574.89	1	576.96	579.00	9.2	30,333	0.03%
2021/07/27	18.2	583.76	5.1	580.82	580.00	13.1	30,401	0.04%
2021/07/26	8.3	581.58	2	580.50	580.00	6.3	30,799	0.02%
2021/07/23	2.3	584.95	20	587.70	585.00	-17.7	30,969	-0.06%
2021/07/22	3.3	589.48	7.7	591.33	591.00	-4.4	31,114	-0.01%
2021/07/21	2.1	582.98	1.2	584.83	585.00	0.9	31,118	0.00%
2021/07/20	7.5	580.99	1.9	581.95	581.00	5.6	31,202	0.02%
2021/07/19	24	581.13	2.2	582.09	582.00	21.8	31,407	0.07%
2021/07/16	27	590.95	2.1	591.52	589.00	24.9	31,294	0.08%
2021/07/15	6	613.33	3.1	611.53	614.00	3	30,968	0.01%
2021/07/14	4.1	611.75	11.3	612.86	613.00	-7.2	31,179	-0.02%
2021/07/13	2.7	604.07	33.2	604.42	607.00	-30.5	30,943	-0.10%
2021/07/12	0	0.00	9.8	594.12	593.00	-9.8	30,876	-0.03%
2021/07/09	19.4	581.63	24	582.67	584.00	-4.6	30,911	-0.01%
2021/07/08	9.1	588.91	4.2	589.76	588.00	4.9	30,928	0.02%
2021/07/07	4.2	589.76	5.1	591.00	594.00	-0.9	31,008	0.00%
2021/07/06	2.1	591.98	3.1	592.34	592.00	-0.9	31,101	0.00%
2021/07/05	0.2	593.07	3.1	592.67	591.00	-2.8	31,340	-0.01%
2021/07/02	19.3	588.90	15.3	588.02	588.00	4.1	31,258	0.01%
2021/07/01	6	595.48	4.4	594.11	593.00	1.6	31,362	0.01%
2021/06/30	2.1	595.00	1.4	597.29	595.00	0.7	31,667	0.00%
2021/06/29	2	595.00	10.1	595.48	595.00	-8.1	31,970	-0.03%
2021/06/28	0.4	588.35	3	587.33	590.00	-2.6	32,137	-0.01%
2021/06/25	4.1	592.28	7.1	593.27	591.00	-3	32,438	-0.01%
2021/06/24	4	592.25	2	590.50	590.00	2	32,754	0.01%
2021/06/23	0	0.00	11.5	593.86	595.00	-11.5	33,092	-0.03%
2021/06/22	27.5	582.64	21.3	579.65	578.00	6.2	33,647	0.02%
2021/06/21	47.5	586.49	21.1	583.60	583.00	26.3	34,968	0.08%
2021/06/18	11.5	602.17	5	603.20	603.00	6.5	34,720	0.02%
2021/06/17	2	600.00	3.1	601.03	606.00	-1.1	34,743	0.00%
2021/06/16	3.3	606.61	6.6	606.92	605.00	-3.3	35,540	-0.01%
2021/06/15	3.1	607.92	8.7	607.68	609.00	-5.6	35,598	-0.02%
2021/06/11	1.7	601.24	13.6	601.91	602.00	-11.9	35,823	-0.03%
2021/06/10	4	598.24	14.3	594.75	599.00	-10.3	36,035	-0.03%
2021/06/09	5.7	584.12	3.4	584.71	586.00	2.3	36,016	0.01%
2021/06/08	3.4	590.44	1	592.00	589.00	2.4	36,234	0.01%
2021/06/07	5.2	591.04	6	590.33	592.00	-0.8	36,918	0.00%
2021/06/04	11.3	591.85	5.2	593.40	595.00	6.1	37,301	0.02%
2021/06/03	9.3	597.32	11.1	599.17	596.00	-1.8	38,183	0.00%
2021/06/02	10.3	595.40	8.3	595.40	595.00	2	38,551	0.01%
2021/06/01	7.5	597.93	13.1	596.16	598.00	-5.6	39,517	-0.01%
2021/05/31	3	595.00	3.4	595.81	597.00	-0.4	40,346	0.00%
2021/05/28	1.3	585.48	10.8	588.79	590.00	-9.6	40,639	-0.02%
2021/05/27	18.3	576.69	10.1	578.09	582.00	8.2	41,053	0.02%
2021/05/26	3	584.01	9.2	584.22	585.00	-6.2	41,879	-0.01%
2021/05/25	1.1	582.00	29.9	580.79	583.00	-28.9	42,287	-0.07%
2021/05/24	7.3	567.24	10	569.30	568.00	-2.7	42,837	-0.01%
2021/05/21	12.1	570.00	17	571.94	573.00	-4.9	43,410	-0.01%
2021/05/20	6.3	564.80	16.1	565.43	567.00	-9.7	43,561	-0.02%
2021/05/19	11.2	567.94	9	569.33	567.00	2.2	43,903	0.01%
2021/05/18	34.4	568.00	47.2	564.06	572.00	-12.7	44,304	-0.03%
2021/05/17	51.7	548.32	69.8	548.07	549.00	-18.1	45,369	-0.04%
2021/05/14	29.4	555.50	26.6	556.37	557.00	2.8	45,319	0.01%
2021/05/13	47.4	551.64	28	551.86	547.00	19.5	45,467	0.04%
2021/05/12	68.2	553.52	40.3	549.79	560.00	27.9	45,166	0.06%
2021/05/11	66.4	574.56	43.1	571.71	571.00	23.3	44,280	0.05%
2021/05/10	18.9	592.98	17.1	589.05	589.00	1.8	44,416	0.00%
2021/05/07	13.1	595.24	17.2	597.53	599.00	-4	45,584	-0.01%
2021/05/06	24.2	585.02	17.3	586.24	587.00	6.8	46,722	0.01%
2021/05/05	16	587.51	4	585.25	585.00	12	47,208	0.03%
2021/05/04	17	587.45	14.9	590.30	591.00	2.1	48,387	0.00%
2021/05/03	24.4	591.23	17.1	589.60	588.00	7.3	49,264	0.01%
2021/04/29	14.8	601.78	5	603.00	600.00	9.8	50,651	0.02%
2021/04/28	6.5	602.26	2.1	602.15	602.00	4.4	51,603	0.01%
2021/04/27	3.1	607.96	2.4	609.55	610.00	0.7	52,569	0.00%
2021/04/26	13	605.47	16	607.25	610.00	-3	52,974	-0.01%
2021/04/23	15.7	592.87	12.2	600.61	602.00	3.5	53,221	0.01%
2021/04/22	8.9	594.76	8.4	592.01	591.00	0.5	54,289	0.00%
2021/04/21	19.8	595.21	1	596.00	592.00	18.8	54,977	0.03%
2021/04/20	12.4	598.08	5.3	600.13	602.00	7.1	55,381	0.01%
2021/04/19	10.4	603.08	6.3	603.43	603.00	4.1	55,639	0.01%
2021/04/16	24.2	607.57	4.2	606.61	610.00	19.9	56,050	0.04%
2021/04/15	22.5	612.08	8.5	615.32	619.00	14	56,233	0.02%
2021/04/14	10.1	603.61	23.8	604.44	612.00	-13.7	56,528	-0.02%
2021/04/13	4.2	607.62	9.5	608.94	605.00	-5.3	56,911	-0.01%
2021/04/12	7.7	605.95	1	605.04	605.00	6.7	57,051	0.01%
2021/04/09	5.1	612.78	5.1	612.80	610.00	0	57,321	0.00%
2021/04/08	1.2	606.91	5.2	607.49	613.00	-4	57,365	-0.01%
2021/04/07	2	611.98	6.1	610.33	610.00	-4.1	57,737	-0.01%
2021/04/06	4.4	610.90	22.9	611.77	610.00	-18.6	57,660	-0.03%
2021/04/01	4	601.00	16.4	598.73	602.00	-12.4	57,368	-0.02%
2021/03/31	28.8	589.68	15	589.40	587.00	13.8	56,856	0.02%
2021/03/30	14.2	596.13	6	596.00	597.00	8.2	56,461	0.01%
2021/03/29	9.9	598.18	19.1	599.94	599.00	-9.2	56,211	-0.02%
2021/03/26	10.2	585.21	17	587.88	590.00	-6.8	55,953	-0.01%
2021/03/25	31.6	573.16	20	575.65	575.00	11.6	55,920	0.02%
2021/03/24	71.3	577.78	19	578.63	576.00	52.3	55,457	0.09%
2021/03/23	2.9	596.45	5.1	597.27	594.00	-2.2	54,309	0.00%
2021/03/22	13.6	591.21	3.4	592.06	593.00	10.2	54,686	0.02%
2021/03/19	16.9	594.10	11.1	593.02	591.00	5.8	54,782	0.01%
2021/03/18	16	603.46	3.3	604.27	602.00	12.7	54,107	0.02%
2021/03/17	13.1	605.25	7.1	606.13	604.00	6	54,378	0.01%
2021/03/16	11.4	609.99	5.8	612.09	613.00	5.6	54,428	0.01%
2021/03/15	3.4	610.39	3.6	611.02	611.00	-0.2	54,533	0.00%
2021/03/12	9.1	612.45	20.1	613.35	614.00	-11	54,756	-0.02%
2021/03/11	23.3	605.62	18.6	605.38	609.00	4.7	54,940	0.01%
2021/03/10	14.5	597.77	11.2	596.38	597.00	3.3	54,886	0.01%
2021/03/09	40.8	589.47	22.2	590.10	595.00	18.6	54,812	0.03%
2021/03/08	27.3	604.20	12.3	602.72	598.00	15	54,509	0.03%
2021/03/05	46.3	594.16	15.4	598.65	601.00	31	54,407	0.06%
2021/03/04	51.5	604.82	22	603.41	601.00	29.5	55,072	0.05%
2021/03/03	22.1	611.65	22.2	607.83	622.00	-0.1	54,495	0.00%
2021/03/02	18.6	615.37	21	616.10	609.00	-2.4	54,173	0.00%
2021/02/26	71.2	612.35	33.1	611.89	606.00	38.1	53,964	0.07%
2021/02/25	21.4	631.75	20.3	632.87	635.00	1.1	52,692	0.00%
2021/02/24	36.6	629.95	14.5	629.84	625.00	22.1	52,607	0.04%
2021/02/23	28.5	639.00	23.1	638.36	641.00	5.3	52,044	0.01%
2021/02/22	8.9	654.88	17.1	655.55	650.00	-8.3	51,947	-0.02%
2021/02/19	19.7	651.04	14.8	651.81	652.00	4.9	52,176	0.01%
2021/02/18	25.8	659.97	20	660.45	660.00	5.8	52,545	0.01%
2021/02/17	20.2	664.03	23.7	663.74	663.00	-3.5	53,026	-0.01%
2021/02/05	14.3	633.24	27.1	634.74	632.00	-12.9	51,751	-0.02%
2021/02/04	19.2	624.70	12.1	624.53	627.00	7.1	51,532	0.01%
2021/02/03	19.8	635.25	22.3	636.52	630.00	-2.5	51,372	0.00%
2021/02/02	22.8	629.04	25.7	630.32	632.00	-2.9	51,141	-0.01%
2021/02/01	34.5	601.84	25.4	597.68	611.00	9.2	50,489	0.02%
2021/01/29	34.5	602.82	14.1	608.60	591.00	20.4	49,869	0.04%
2021/01/28	56.8	601.60	30.8	602.10	601.00	26	48,943	0.05%
2021/01/27	23.5	617.77	8.2	617.85	615.00	15.3	47,962	0.03%
2021/01/26	54.8	628.24	32.3	625.43	617.00	22.5	47,470	0.05%
2021/01/25	35.2	635.57	19.3	631.64	633.00	16	46,362	0.03%
2021/01/22	79.7	656.42	20.9	656.71	649.00	58.8	45,606	0.13%
2021/01/21	46.4	657.60	28.2	662.49	673.00	18.1	44,212	0.04%
2021/01/20	20	642.32	30.8	643.35	647.00	-10.8	43,140	-0.03%
2021/01/19	9.8	623.10	24.4	622.21	627.00	-14.6	42,109	-0.03%
2021/01/18	14.5	603.02	7.5	604.77	607.00	7	41,518	0.02%
2021/01/15	13.1	612.27	18.3	615.62	601.00	-5.2	41,069	-0.01%
2021/01/14	41.9	592.82	10.5	592.95	592.00	31.4	39,930	0.08%
2021/01/13	31.6	598.27	25.1	599.21	605.00	6.5	39,145	0.02%
2021/01/12	18.4	588.57	15.1	590.01	591.00	3.4	38,521	0.01%
2021/01/11	15.4	577.71	11	578.00	584.00	4.4	38,259	0.01%
2021/01/08	11.3	575.87	7	577.29	580.00	4.3	38,224	0.01%
2021/01/07	9.4	562.12	10.7	562.86	565.00	-1.3	38,028	0.00%
2021/01/06	8.3	549.70	13.6	549.45	549.00	-5.3	37,855	-0.01%
2021/01/05	2.8	538.38	4.8	539.31	542.00	-2.1	37,732	-0.01%
2021/01/04	4.4	532.21	7.8	534.03	536.00	-3.4	38,236	-0.01%
2020/12/31	3.6	526.71	15.5	526.60	530.00	-11.8	38,602	-0.03%
2020/12/30	8	519.75	10.2	519.10	525.00	-2.2	38,818	-0.01%
2020/12/29	4.2	513.07	5	514.80	515.00	-0.8	38,642	0.00%
2020/12/28	3.7	513.45	4	514.00	515.00	-0.4	38,859	0.00%
2020/12/25	3.2	513.36	5	514.00	511.00	-1.8	38,996	0.00%
2020/12/24	7.2	510.01	3.4	508.35	510.00	3.8	39,326	0.01%
2020/12/23	17.2	508.83	0.1	512.00	509.00	17.1	39,646	0.04%
2020/12/22	11.3	510.65	21.2	509.30	509.00	-9.9	39,989	-0.02%
2020/12/21	0.2	512.00	17.6	512.30	516.00	-17.3	40,943	-0.04%
2020/12/18	4.4	508.15	9	509.22	510.00	-4.7	41,123	-0.01%
2020/12/17	17	508.83	16	513.06	508.00	1	41,059	0.00%
2020/12/16	11.1	512.19	13.1	513.92	512.00	-2	41,077	0.00%
2020/12/15	13.8	506.10	3.1	509.61	504.00	10.7	41,083	0.03%
2020/12/14	31.3	509.19	4	511.50	508.00	27.3	41,120	0.07%
2020/12/11	24.2	512.07	6	511.34	516.00	18.2	41,686	0.04%
2020/12/10	14.2	512.13	6	511.83	512.00	8.2	41,575	0.02%
2020/12/09	14.9	521.82	3	521.33	520.00	11.9	41,518	0.03%
2020/12/08	13.7	521.31	8	519.01	524.00	5.6	41,368	0.01%
2020/12/07	12	508.60	15.2	511.34	514.00	-3.2	41,273	-0.01%
2020/12/04	7.3	504.04	26.3	501.98	503.00	-19	41,210	-0.05%
2020/12/03	7.5	497.24	3.5	499.30	497.00	4	40,753	0.01%
2020/12/02	13	496.54	21	498.17	499.00	-8	40,690	-0.02%
2020/12/01	5.8	485.79	13	488.92	490.00	-7.3	40,613	-0.02%
2020/11/30	26.9	485.96	3.1	486.89	480.50	23.8	40,578	0.06%
2020/11/27	8	488.57	1	488.52	489.00	7	39,162	0.02%
2020/11/26	2	488.75	3.1	491.49	489.00	-1.1	39,236	0.00%
2020/11/25	19.2	488.47	5.2	492.21	487.00	14	40,109	0.03%
2020/11/24	13.2	495.13	11	493.18	492.00	2.2	40,365	0.01%
2020/11/23	6.3	496.26	15	495.87	496.50	-8.7	40,657	-0.02%
2020/11/20	21.4	488.73	2.2	487.72	488.00	19.2	40,675	0.05%
2020/11/19	30	492.15	1	490.00	490.00	29	40,736	0.07%
2020/11/18	8.1	492.70	24.5	493.66	497.00	-16.3	40,806	-0.04%
2020/11/17	28.2	494.14	23	491.37	485.50	5.1	40,662	0.01%
2020/11/16	12.6	476.98	38.3	474.80	484.00	-25.7	40,705	-0.06%
2020/11/13	1.5	458.20	6	460.92	462.00	-4.5	39,864	-0.01%
2020/11/12	8.4	460.74	22.2	461.02	458.00	-13.8	40,040	-0.03%
2020/11/11	15.1	454.66	10	454.80	457.00	5.1	39,939	0.01%
2020/11/10	11.5	451.45	13.1	451.35	451.00	-1.6	39,717	0.00%
2020/11/09	2.5	456.80	20.1	456.86	458.50	-17.6	39,875	-0.04%
2020/11/06	1.2	451.75	17	452.47	452.50	-15.8	40,088	-0.04%
2020/11/05	4.1	448.51	22.1	448.75	451.00	-18	40,159	-0.04%
2020/11/04	17.1	446.17	32.1	447.57	450.00	-15.1	40,178	-0.04%
2020/11/03	9.3	439.95	11	439.83	441.00	-1.7	40,162	0.00%
2020/11/02	9.9	431.88	1	428.50	435.50	8.9	40,339	0.02%
2020/10/30	26.5	435.47	0	0.00	432.00	26.5	40,567	0.07%
2020/10/29	32.5	437.20	1.5	437.94	437.00	31.1	40,460	0.08%
2020/10/28	14.9	444.65	2	445.01	444.00	12.9	41,043	0.03%
2020/10/27	11.7	447.03	5.1	447.72	447.00	6.6	41,462	0.02%
2020/10/26	6.2	452.11	2	450.00	450.00	4.2	42,280	0.01%
2020/10/23	6	452.67	0	0.00	452.00	6	43,453	0.01%
2020/10/22	1	455.00	2	452.75	455.00	-1	45,906	0.00%
2020/10/21	2.4	453.58	0	0.00	453.00	2.4	47,165	0.01%
2020/10/20	5	452.20	14	455.43	451.00	-9	48,141	-0.02%
2020/10/19	15	455.03	12	455.38	457.50	3	48,474	0.01%
2020/10/16	12	451.25	25	449.60	449.00	-13	48,628	-0.03%
2020/10/15	24	452.79	7	453.07	453.00	17	48,917	0.03%
2020/10/14	5	458.31	13.2	458.85	459.00	-8.1	48,833	-0.02%
2020/10/13	16.1	462.93	20	461.30	462.00	-4	49,248	-0.01%
2020/10/12	5.5	460.88	38	459.17	460.00	-32.5	49,622	-0.07%
2020/10/08	15	451.80	42	450.24	453.00	-27	49,767	-0.05%
2020/10/07	13	441.27	23	442.26	443.00	-10	49,781	-0.02%
2020/10/06	1.5	439.00	22.1	439.37	439.50	-20.6	49,865	-0.04%
2020/10/05	1.4	434.00	8	436.25	432.50	-6.7	50,282	-0.01%
2020/09/30	2.4	432.54	13	433.69	433.00	-10.6	50,324	-0.02%
2020/09/29	2.2	430.37	4	431.88	431.00	-1.9	50,380	0.00%
2020/09/28	9.1	427.62	7	428.50	431.50	2.1	50,826	0.00%
2020/09/25	22	424.43	5	423.10	424.00	17	51,210	0.03%
2020/09/24	67.1	425.20	4.6	425.23	423.00	62.5	51,452	0.12%
2020/09/23	30	434.22	3	434.17	433.50	27	50,700	0.05%
2020/09/22	8.1	437.45	3	438.83	437.00	5.1	50,432	0.01%
2020/09/21	21.2	442.82	12	443.71	440.00	9.2	50,647	0.02%
2020/09/18	17	447.12	15	445.90	444.00	2	50,933	0.00%
2020/09/17	25.3	449.21	25	448.24	448.50	0.3	50,962	0.00%
2020/09/16	6	459.50	29	458.33	458.00	-23	50,951	-0.05%
2020/09/15	10.3	443.32	6	445.17	445.00	4.3	50,504	0.01%
2020/09/14	16.2	439.03	6	441.50	441.00	10.2	50,656	0.02%
2020/09/11	8	434.63	10	433.96	436.50	-2	50,490	0.00%
2020/09/10	5	432.90	25	433.10	435.00	-20	50,494	-0.04%
2020/09/09	16.3	424.90	5	426.70	427.00	11.3	50,519	0.02%
2020/09/08	5.2	430.46	6	431.42	431.00	-0.8	50,694	0.00%
2020/09/07	19.1	427.79	12	428.08	426.00	7.1	51,064	0.01%
2020/09/04	54.1	429.53	3	429.83	429.00	51.1	51,367	0.10%
2020/09/03	5	436.40	16.8	437.55	436.00	-11.8	51,266	-0.02%
2020/09/02	15.1	434.36	15.1	436.81	433.00	0	51,290	0.00%
2020/09/01	8.5	430.44	15	431.37	435.00	-6.6	51,547	-0.01%
2020/08/31	24	431.31	6	433.83	426.50	18	51,639	0.03%
2020/08/28	27	435.35	33.3	436.53	435.00	-6.3	51,059	-0.01%
2020/08/27	9.1	448.31	8.3	448.11	444.00	0.8	51,199	0.00%
2020/08/26	13.4	439.70	15	439.20	442.00	-1.6	50,729	0.00%
2020/08/25	15.1	434.54	24.1	433.42	434.50	-8.9	50,673	-0.02%
2020/08/24	19	428.97	6.2	430.48	428.00	12.8	51,403	0.02%
2020/08/21	6	424.17	7	422.00	424.50	-1	51,070	0.00%
2020/08/20	25.1	414.37	7	415.71	415.00	18.1	50,767	0.04%
2020/08/19	4.3	429.35	2.1	435.67	427.50	2.2	50,082	0.00%
2020/08/18	2.1	437.61	12	435.58	433.00	-9.9	50,005	-0.02%
2020/08/17	5.1	432.63	32	432.94	435.00	-26.9	49,980	-0.05%
2020/08/14	4	424.63	1	427.50	427.00	3	49,928	0.01%
2020/08/13	3.1	427.20	11	427.55	429.00	-8	50,082	-0.02%
2020/08/12	35.3	420.85	6	420.58	419.00	29.3	50,197	0.06%
2020/08/11	12.2	430.88	1	433.50	429.00	11.2	50,744	0.02%
2020/08/10	0.1	436.50	20	432.05	435.50	-19.9	50,878	-0.04%
2020/08/07	8.3	431.83	14	431.18	433.00	-5.8	50,848	-0.01%
2020/08/06	12.5	433.56	8.5	435.24	435.00	4	50,674	0.01%
2020/08/05	7	428.36	11	429.59	429.00	-4	50,858	-0.01%
2020/08/04	19	421.61	12	422.50	425.50	7	50,551	0.01%
2020/08/03	28	418.48	13.1	419.22	416.00	14.9	50,403	0.03%
2020/07/31	21.1	427.69	22.1	428.21	425.50	-1	49,593	0.00%
2020/07/30	23.6	432.46	26.1	435.42	434.00	-2.5	49,333	-0.01%
2020/07/29	34.1	426.95	25.1	421.71	422.00	9	48,572	0.02%
2020/07/28	29	455.98	43.5	447.09	435.00	-14.5	48,340	-0.03%
2020/07/27	16	422.09	41.1	422.21	424.50	-25.1	46,492	-0.05%
2020/07/24	11.1	388.22	36.2	388.04	386.00	-25.1	45,576	-0.06%
2020/07/23	14.1	380.65	1.2	380.83	381.50	12.9	44,756	0.03%
2020/07/22	15.1	383.18	5.2	383.27	384.00	9.9	44,645	0.02%
2020/07/21	12.1	381.18	31.1	377.75	383.00	-19	44,350	-0.04%
2020/07/20	9.2	365.91	12	366.17	366.00	-2.8	43,940	-0.01%
2020/07/17	23	365.76	24	366.23	367.00	-1	43,931	0.00%
2020/07/16	24	357.38	15	358.57	357.50	9	43,861	0.02%
2020/07/15	34	366.91	27	366.24	363.00	7	43,415	0.02%
2020/07/14	13	357.24	25.2	358.94	363.50	-12.2	44,130	-0.03%
2020/07/13	18	352.17	13.3	352.88	354.50	4.7	43,900	0.01%
2020/07/10	7	348.57	31.1	350.03	348.50	-24.1	44,021	-0.05%
2020/07/09	17.1	344.97	34.1	344.75	345.00	-17	43,822	-0.04%
2020/07/08	5.1	341.10	6.1	341.50	341.00	-1	43,601	0.00%
2020/07/07	6.1	341.38	29.2	340.45	338.50	-23.1	43,544	-0.05%
2020/07/06	7	336.07	41.2	335.32	338.00	-34.2	43,022	-0.08%
2020/07/03	8.1	328.50	40	328.99	329.50	-31.9	42,699	-0.07%
2020/07/02	8.2	321.08	19	321.47	322.00	-10.8	42,624	-0.03%
2020/07/01	11	316.59	9	316.67	317.50	2	42,988	0.00%
2020/06/30	3.1	311.72	0	0.00	313.00	3.1	43,237	0.01%
2020/06/29	36	312.68	1	311.00	312.00	35	43,234	0.08%
2020/06/24	9	317.94	18	319.08	317.50	-9	43,110	-0.02%
2020/06/23	14	313.00	1	316.00	315.00	13	43,353	0.03%
2020/06/22	15	313.17	0	0.00	312.00	15	43,544	0.03%
2020/06/19	5	312.90	0.1	315.50	314.50	4.9	44,245	0.01%
2020/06/18	3	313.00	8	314.31	314.50	-5	44,808	-0.01%
2020/06/17	6	315.00	5	316.00	315.00	1	45,596	0.00%
2020/06/16	10.2	314.87	4	316.25	315.00	6.2	47,647	0.01%
2020/06/15	27.3	311.76	29	312.64	309.50	-1.7	49,714	0.00%
2020/06/12	21.1	316.31	47.4	315.64	316.00	-26.3	50,819	-0.05%
2020/06/11	5.1	320.80	22	324.41	320.50	-16.9	52,072	-0.03%
2020/06/10	14	321.82	21	321.95	322.50	-7	52,966	-0.01%
2020/06/09	5.2	316.21	5	316.80	319.00	0.2	54,797	0.00%
2020/06/08	8.1	317.57	21	317.52	318.00	-12.9	56,080	-0.02%
2020/06/05	18.1	308.93	14.1	310.40	311.50	4	56,277	0.01%
2020/06/04	21	305.07	37	304.76	306.00	-16	56,760	-0.03%
2020/06/03	8	299.38	60	299.94	301.00	-52	57,448	-0.09%
2020/06/02	1.2	297.00	9	296.67	296.50	-7.9	57,219	-0.01%
2020/06/01	7	295.21	13.1	295.81	295.50	-6.1	57,437	-0.01%
2020/05/29	7	291.36	1	292.00	292.00	6	57,556	0.01%
2020/05/28	8.1	295.25	3.2	294.85	294.00	4.9	57,055	0.01%
2020/05/27	2.1	296.29	5	296.50	296.50	-2.9	57,910	-0.01%
2020/05/26	0	0.00	11	296.59	295.50	-11	58,540	-0.02%
2020/05/25	15.1	291.15	7	291.07	292.00	8.1	58,984	0.01%
2020/05/22	30.5	292.37	18	292.44	292.00	12.5	59,140	0.02%
2020/05/21	2	296.00	21.1	296.93	297.50	-19.1	59,165	-0.03%
2020/05/20	0.3	294.50	7.2	292.69	294.00	-6.9	59,029	-0.01%
2020/05/19	5.1	292.41	1	292.00	291.50	4.1	58,934	0.01%
2020/05/18	39.3	291.09	2	291.00	290.00	37.3	58,727	0.06%
2020/05/15	7	296.86	7	297.36	298.00	0	58,342	0.00%
2020/05/14	15.1	293.28	3.1	293.06	293.00	12	57,899	0.02%
2020/05/13	8.3	294.87	0	0.00	297.00	8.3	57,612	0.01%
2020/05/12	18.3	296.78	4	295.63	295.00	14.3	57,555	0.02%
2020/05/11	4	300.88	12	300.38	301.00	-8	57,315	-0.01%
2020/05/08	3.1	297.86	4	298.50	297.50	-0.9	57,295	0.00%
2020/05/07	5	296.70	3	298.33	297.50	2	57,269	0.00%
2020/05/06	4.2	294.52	2	295.25	296.00	2.2	57,288	0.00%
2020/05/05	17.2	296.30	14	295.79	295.50	3.2	57,205	0.01%
2020/05/04	34.1	295.45	2	295.50	295.00	32.1	57,424	0.06%
2020/04/30	21.1	304.12	11	304.09	304.50	10.1	57,096	0.02%
2020/04/29	1	299.50	8.2	300.43	299.00	-7.2	57,168	-0.01%
2020/04/28	17.4	296.34	2	295.28	296.50	15.4	57,474	0.03%
2020/04/27	3	297.33	2	298.00	298.00	1	58,939	0.00%
2020/04/24	4	294.38	3	294.83	294.00	1	58,841	0.00%
2020/04/23	11.1	296.77	13	296.81	295.50	-1.9	59,274	0.00%
2020/04/22	21	292.48	18	293.50	294.00	3	59,536	0.01%
2020/04/21	29	298.03	5.1	297.97	295.00	23.9	59,623	0.04%
2020/04/20	8	305.81	8	305.50	304.00	0	59,103	0.00%
2020/04/17	10	304.50	43	303.64	306.50	-33	58,925	-0.06%
2020/04/16	8	286.13	1	286.00	286.50	7	57,438	0.01%
2020/04/15	5	287.00	8	287.44	287.50	-3	57,166	-0.01%
2020/04/14	7	284.07	7	284.64	285.00	0	56,872	0.00%
2020/04/13	14	279.61	4.2	279.40	278.50	9.8	56,906	0.02%
2020/04/10	16.3	280.37	5	279.70	279.50	11.3	57,291	0.02%
2020/04/09	16	285.22	6	285.83	283.00	10	57,534	0.02%
2020/04/08	9.2	284.51	12	284.54	285.00	-2.8	57,603	0.00%
2020/04/07	7	282.71	42	282.88	283.00	-35	57,355	-0.06%
2020/04/06	11	271.73	11.1	273.52	275.50	-0.1	56,901	0.00%
2020/04/01	8	273.56	11	273.77	271.50	-3	56,240	-0.01%
2020/03/31	2.1	271.80	12	272.54	274.00	-10	55,690	-0.02%
2020/03/30	12	265.67	8.1	266.47	267.50	3.9	55,081	0.01%
2020/03/27	28	279.61	12.1	279.40	273.00	15.9	54,487	0.03%
2020/03/26	13.1	279.27	17.1	278.04	280.00	-4	53,785	-0.01%
2020/03/25	20.4	278.28	33	278.56	277.00	-12.6	54,341	-0.02%
2020/03/24	5	270.89	73	270.18	267.50	-68	53,932	-0.13%
2020/03/23	30.5	257.35	11	259.22	255.00	19.5	53,228	0.04%
2020/03/20	29.3	263.13	62	263.30	270.00	-32.7	52,635	-0.06%
2020/03/19	53.4	245.61	36.1	245.55	248.00	17.3	50,567	0.03%
2020/03/18	21.5	265.51	45	268.28	260.00	-23.5	48,859	-0.05%
2020/03/17	32.5	269.00	32.1	268.63	268.00	0.5	47,783	0.00%
2020/03/16	35.6	283.56	9	283.00	276.50	26.6	46,285	0.06%
2020/03/13	51.6	279.59	22	283.95	290.00	29.6	44,900	0.07%
2020/03/12	28.4	293.55	19.4	296.02	294.00	9	42,791	0.02%
2020/03/11	20.3	306.95	4.4	304.09	302.00	15.9	41,198	0.04%
2020/03/10	24.3	304.71	7	303.93	307.00	17.3	40,739	0.04%
2020/03/09	36	307.54	4	306.75	305.50	32	39,966	0.08%
2020/03/06	19.2	316.45	4	317.12	315.00	15.2	38,915	0.04%
2020/03/05	2	324.75	12	324.33	323.00	-10	38,459	-0.03%
2020/03/04	5.1	319.32	4	319.88	320.50	1.1	38,344	0.00%
2020/03/03	11.6	317.18	11	318.18	317.50	0.6	37,946	0.00%
2020/03/02	29.1	310.08	9	311.72	311.00	20.1	37,427	0.05%
2020/02/27	9.2	316.70	3	316.67	316.00	6.2	37,785	0.02%
2020/02/26	29	318.53	3.1	317.71	318.50	26	37,092	0.07%
2020/02/25	6.1	320.46	9.2	321.75	322.00	-3.1	36,497	-0.01%
2020/02/24	21.1	320.48	3.7	320.95	320.00	17.5	36,363	0.05%
2020/02/21	14.1	324.11	4	324.50	325.00	10.1	36,043	0.03%
2020/02/20	3.1	327.48	8	325.50	325.50	-5	36,190	-0.01%
2020/02/19	10	325.55	3	325.50	326.50	7	36,052	0.02%
2020/02/18	48	324.57	5	323.80	322.00	43	35,887	0.12%
2020/02/17	6	331.08	8	331.75	331.50	-2	35,121	-0.01%
2020/02/14	5	336.40	3	335.67	335.00	2	35,159	0.01%
2020/02/13	6	337.17	12	336.83	335.00	-6	35,169	-0.02%
2020/02/12	19.9	334.27	7	334.36	335.00	12.9	35,375	0.04%
2020/02/11	1	330.51	8	331.69	331.50	-7	35,176	-0.02%
2020/02/10	3	324.67	2	326.00	327.50	1	35,189	0.00%
2020/02/07	12	328.13	3	329.00	328.00	9	35,047	0.03%
2020/02/06	7.5	329.83	10	330.90	332.50	-2.5	35,103	-0.01%
2020/02/05	50	329.11	10	326.75	327.50	40	35,363	0.11%
2020/02/04	5	322.20	52	324.32	325.00	-47	35,255	-0.13%
2020/02/03	20	314.63	13	314.08	315.00	7	35,073	0.02%
2020/01/31	20.1	321.83	10	320.95	320.00	10.1	34,623	0.03%
2020/01/30	33.1	320.27	24	321.67	316.50	9.1	34,194	0.03%
2020/01/20	31	333.95	8	333.75	333.00	23	32,441	0.07%
2020/01/17	20.1	333.40	3	333.17	333.00	17.1	32,276	0.05%
2020/01/16	30	333.80	3	335.17	334.50	27	31,895	0.08%
2020/01/15	14.1	339.80	4	340.50	340.00	10.1	31,453	0.03%
2020/01/14	4	345.25	10	345.50	346.00	-6	31,096	-0.02%
2020/01/13	10	341.00	9.1	340.62	341.50	0.9	31,170	0.00%
2020/01/10	10.1	338.70	11	337.91	339.50	-0.9	31,411	0.00%
2020/01/09	1	335.00	7.4	336.16	337.50	-6.4	31,631	-0.02%
2020/01/08	3	330.17	3	330.00	329.50	0	31,778	0.00%
2020/01/07	14.2	329.66	10	329.55	329.50	4.2	31,785	0.01%
2020/01/06	23.1	333.00	3	332.83	332.00	20.1	31,715	0.06%
2020/01/03	10.1	339.20	14	339.50	339.50	-4	31,540	-0.01%
2020/01/02	1	338.50	15	336.90	339.00	-14	31,430	-0.04%
2019/12/31	14.1	331.90	6	331.83	331.00	8.1	31,193	0.03%
2019/12/30	4	337.13	1	338.00	334.50	3	31,399	0.01%
2019/12/27	1	337.00	7	337.79	338.00	-6	31,572	-0.02%
2019/12/26	3	332.83	4	332.25	333.00	-1	31,782	0.00%
2019/12/25	2.2	332.64	3	333.33	333.00	-0.8	32,786	0.00%
2019/12/24	3.2	333.16	4.1	332.39	332.00	-0.9	33,269	0.00%
2019/12/23	9.1	330.98	2.2	331.94	334.00	7	33,544	0.02%
2019/12/20	12.2	330.31	7.1	331.57	329.00	5.2	33,452	0.02%
2019/12/19	102	339.08	69	335.42	335.00	33	32,420	0.10%	大買/
2019/12/18	105	342.17	79	343.71	344.50	26	31,724	0.08%	大買/
2019/12/17	11	339.23	44	340.83	345.00	-33	31,795	-0.10%
2019/12/16	8	336.44	0	0.00	336.00	8	31,536	0.03%
2019/12/13	83	339.99	9.1	340.04	339.00	73.9	31,772	0.23%
2019/12/12	2	328.25	5.1	331.21	331.50	-3.1	31,264	-0.01%
2019/12/11	0	0.00	82.8	316.63	319.00	-82.8	30,929	-0.27%
2019/12/10	42.1	312.68	0	0.00	313.50	42.1	30,843	0.14%
2019/12/09	2	315.25	5	315.50	316.00	-3	31,103	-0.01%
2019/12/06	41	313.90	39	313.12	313.00	2	31,204	0.01%
2019/12/05	6	310.33	57.1	311.48	312.00	-51.1	31,196	-0.16%
2019/12/04	35	304.90	23	304.70	306.00	12	31,045	0.04%
2019/12/03	24.1	305.51	20	306.03	307.00	4.1	31,433	0.01%
2019/12/02	1	308.00	14.1	307.89	307.50	-13.1	31,397	-0.04%
2019/11/29	23	306.83	10	305.45	305.00	13	31,426	0.04%
2019/11/28	6	309.00	3.1	311.46	309.50	2.9	31,154	0.01%
2019/11/27	0	0.00	10	310.30	311.00	-10	31,422	-0.03%
2019/11/26	3	308.50	0	0.00	307.00	3	31,441	0.01%
2019/11/25	9	308.39	14	310.00	307.00	-5	30,007	-0.02%
2019/11/22	27	308.50	14	308.93	309.00	13	30,519	0.04%
2019/11/21	47	309.12	38	310.93	311.00	9	30,634	0.03%
2019/11/20	38	312.67	20	313.48	313.50	18	30,402	0.06%
2019/11/19	75	312.34	15	314.03	315.00	60	30,394	0.20%
2019/11/18	15	307.50	19	310.76	311.00	-4	30,206	-0.01%
2019/11/15	1	305.50	85.1	306.15	307.00	-84.1	30,227	-0.28%
2019/11/14	17	304.35	5.1	303.51	303.50	11.9	30,148	0.04%
2019/11/13	2	302.25	1.2	303.38	304.00	0.8	30,309	0.00%
2019/11/12	5	303.10	11	303.55	305.00	-6	30,466	-0.02%
2019/11/11	18	301.28	4.1	302.49	301.00	13.9	30,761	0.05%
2019/11/08	64	306.78	0	0.00	305.50	64	30,561	0.21%
2019/11/07	58	307.67	48.2	308.91	309.00	9.8	30,497	0.03%
2019/11/06	3.2	310.41	1.1	309.65	311.00	2.1	30,521	0.01%
2019/11/05	40	308.29	39	310.45	310.50	1	30,643	0.00%
2019/11/04	11	305.09	76.1	304.65	307.00	-65.1	31,085	-0.21%
2019/11/01	11.2	298.29	10.5	298.83	299.00	0.7	31,197	0.00%
2019/10/31	18	300.11	17	299.91	298.50	1	31,595	0.00%
2019/10/30	11	297.23	0	300.00	299.50	11	31,413	0.03%
2019/10/29	2	297.00	1.1	298.50	298.50	0.9	31,401	0.00%
2019/10/28	5	295.20	3.1	295.00	294.50	1.9	31,168	0.01%
2019/10/25	16	293.34	3	293.33	293.50	13	31,126	0.04%
2019/10/24	6	291.42	0	0.00	293.00	6	31,088	0.02%
2019/10/23	9.1	291.57	3	291.00	293.00	6.1	31,111	0.02%
2019/10/22	1	292.50	2	293.50	294.00	-1	31,029	0.00%
2019/10/21	5	289.70	1	290.00	290.00	4	31,083	0.01%
2019/10/18	5.5	291.82	1.1	292.18	293.00	4.4	31,031	0.01%
2019/10/17	11	293.27	3	293.67	293.50	8	31,275	0.03%
2019/10/16	13.2	295.67	6	293.67	296.50	7.2	30,951	0.02%
2019/10/15	12	294.08	5.6	294.53	293.50	6.4	30,706	0.02%
2019/10/14	18.5	290.86	22.1	290.48	290.00	-3.6	30,429	-0.01%
2019/10/09	33	283.53	24.1	283.44	282.00	8.9	30,147	0.03%
2019/10/08	2.1	284.57	11.2	284.25	286.50	-9.1	29,959	-0.03%
2019/10/07	17	278.94	0	0.00	278.00	17	29,891	0.06%
2019/10/04	5	275.30	0	0.00	276.50	5	29,996	0.02%
2019/10/03	9	275.72	1.1	276.52	276.50	8	29,684	0.03%
2019/10/02	1.2	279.93	3	280.00	279.50	-1.9	29,616	-0.01%
2019/10/01	3	276.50	46.1	278.39	280.00	-43.1	29,510	-0.15%
2019/09/27	6.5	271.65	17	271.94	272.00	-10.5	28,606	-0.04%
2019/09/26	1	267.50	7	267.93	268.00	-6	28,410	-0.02%
2019/09/25	0	0.00	1	264.00	266.00	-1	28,314	0.00%
2019/09/24	1	262.50	2	265.00	265.00	-1	29,068	0.00%
2019/09/23	1	263.02	5	263.20	264.00	-4	29,096	-0.01%
2019/09/20	2	264.25	0	0.00	264.00	2	29,578	0.01%
2019/09/19	2	266.00	5	266.00	265.00	-3	29,307	-0.01%
2019/09/18	1	267.50	3.1	268.29	267.00	-2.1	29,362	-0.01%
2019/09/17	2	265.50	17.1	265.64	265.00	-15.1	29,290	-0.05%
2019/09/16	0	0.00	8.1	264.69	265.50	-8.1	29,849	-0.03%
2019/09/12	2	262.50	0	0.00	262.50	2	29,936	0.01%
2019/09/11	13	262.42	1	262.00	263.00	12	30,339	0.04%
2019/09/10	2	261.25	0	0.00	261.50	2	30,212	0.01%
2019/09/09	0	0.00	2	264.75	265.00	-2	30,573	-0.01%
2019/09/06	1	264.00	7	263.29	263.50	-6	30,818	-0.02%
2019/09/05	0	261.50	17	262.00	263.00	-17	30,945	-0.05%
2019/09/04	0	0.00	3	256.33	257.50	-3	30,627	-0.01%
2019/09/03	2	254.75	0	0.00	254.00	2	30,784	0.01%
2019/09/02	0.1	258.00	1	257.50	257.50	-0.9	30,944	0.00%
2019/08/30	0	258.00	21	257.21	259.00	-21	31,277	-0.07%
2019/08/29	1	252.50	1	254.00	254.00	0	31,177	0.00%
2019/08/28	4	252.00	3.1	251.87	252.00	0.9	31,257	0.00%
2019/08/27	6	249.67	0	0.00	250.00	6	31,523	0.02%
2019/08/26	26	249.27	1.1	250.00	248.50	24.9	31,453	0.08%
2019/08/23	3	253.83	3	254.00	254.00	0	31,400	0.00%
2019/08/22	3	254.83	1	257.00	254.00	2	31,606	0.01%
2019/08/21	3.1	254.35	4	253.75	254.50	-0.9	32,828	0.00%
2019/08/20	1	253.50	1	253.50	254.50	0	33,082	0.00%
2019/08/19	2	252.00	0	0.00	252.00	2	33,349	0.01%
2019/08/16	2	249.00	2	249.50	250.00	0	33,926	0.00%
2019/08/15	5	247.30	1	247.50	248.00	4	34,080	0.01%
2019/08/14	4	252.00	3.2	252.66	249.50	0.8	34,953	0.00%
2019/08/13	4	247.63	3	248.00	246.50	1	35,018	0.00%
2019/08/12	12	251.88	0	0.00	251.00	12	35,277	0.03%
2019/08/08	2	249.00	5	251.70	253.50	-3	35,408	-0.01%
2019/08/07	4	248.13	0	0.00	248.00	4	35,527	0.01%
2019/08/06	7	243.36	5	249.30	248.50	2	35,787	0.01%
2019/08/05	21.1	248.10	1	249.00	246.50	20.1	35,281	0.06%
2019/08/02	8	251.50	5	251.20	251.50	3	34,733	0.01%
2019/08/01	13	256.54	1	257.50	256.50	12	34,392	0.03%
2019/07/31	6	257.83	5	259.00	259.50	1	34,318	0.00%
2019/07/30	5	261.00	7	260.57	260.00	-2	34,219	-0.01%
2019/07/29	4.1	260.38	1.1	261.91	261.00	3	34,388	0.01%
2019/07/26	5	261.60	5	261.90	261.00	0	34,594	0.00%
2019/07/25	1	262.00	2	262.50	265.00	-1	34,705	0.00%
2019/07/24	1	263.50	1	266.50	265.00	0	34,761	0.00%
2019/07/23	4.5	263.94	10	263.95	264.00	-5.5	34,884	-0.02%
2019/07/22	3	263.00	8.1	263.37	264.00	-5.1	35,188	-0.01%
2019/07/19	0.1	259.00	18	260.47	259.00	-17.9	35,203	-0.05%
2019/07/18	4	253.63	3	253.50	254.00	1	34,649	0.00%
2019/07/17	4.5	253.11	4	252.25	252.00	0.5	34,724	0.00%
2019/07/16	0	0.00	1	256.00	256.00	-1	34,713	0.00%
2019/07/15	1	253.00	11.1	253.05	254.50	-10.1	35,101	-0.03%
2019/07/12	2	250.00	0.3	250.00	250.50	1.8	35,239	0.00%
2019/07/11	2	248.25	11.3	249.28	250.00	-9.3	35,478	-0.03%
2019/07/10	1	244.03	4	245.38	247.00	-3	35,287	-0.01%
2019/07/09	2	241.50	1	242.00	242.00	1	35,176	0.00%
2019/07/08	2	240.50	2	242.25	242.50	0	35,128	0.00%
2019/07/05	6	242.58	1	243.50	243.00	5	35,080	0.01%
2019/07/04	6	243.50	13	244.50	244.00	-7	35,130	-0.02%
2019/07/03	4	244.24	4	244.00	242.50	0	35,211	0.00%
2019/07/02	0	248.50	10	248.60	249.00	-10	35,473	-0.03%
2019/07/01	2	247.50	17.6	247.80	248.50	-15.5	35,486	-0.04%
2019/06/28	2.1	239.51	1.1	238.64	239.00	1	34,784	0.00%
2019/06/27	8	238.19	6	239.08	240.50	2	34,940	0.01%
2019/06/26	12.4	235.10	4	234.50	234.50	8.4	34,710	0.02%
2019/06/25	8.2	238.78	5	240.40	238.50	3.2	34,483	0.01%
2019/06/24	16	240.91	7.1	241.37	241.00	8.9	34,384	0.03%
2019/06/21	5	246.90	6.2	247.77	248.50	-1.2	33,994	0.00%
2019/06/20	10.1	244.55	7	243.21	245.00	3.1	33,296	0.01%
2019/06/19	5	242.00	10	242.45	244.00	-5	33,047	-0.02%
2019/06/18	4.1	233.93	2	234.75	235.50	2.1	32,647	0.01%
2019/06/17	13	232.85	6	234.25	233.00	7	32,554	0.02%
2019/06/14	9.3	237.11	0	0.00	236.00	9.3	31,946	0.03%
2019/06/13	7	241.29	2	240.75	240.00	5	31,861	0.02%
2019/06/12	0	0.00	2.3	244.89	246.00	-2.3	31,873	-0.01%
2019/06/11	1	239.00	4	244.88	244.50	-3	31,664	-0.01%
2019/06/10	2	235.79	8	238.69	240.00	-6	31,473	-0.02%
2019/06/06	21.1	230.75	0	0.00	232.00	21.1	31,277	0.07%
2019/06/05	3	234.83	1	235.00	235.00	2	31,087	0.01%
2019/06/04	1	234.00	0	0.00	233.00	1	30,971	0.00%
2019/06/03	2	236.50	12.4	235.22	238.00	-10.4	30,849	-0.03%
2019/05/31	5	233.00	5	234.30	235.50	0	30,672	0.00%
2019/05/30	11	230.00	1	229.50	231.00	10	30,282	0.03%
2019/05/29	1	228.50	2	228.25	229.50	-1	30,468	0.00%
2019/05/28	0.1	231.50	2	231.50	230.50	-1.9	30,613	-0.01%
2019/05/27	2.1	232.00	1	232.00	231.00	1.1	29,435	0.00%
2019/05/24	2	232.25	1	233.00	233.00	1	29,245	0.00%
2019/05/23	16	230.75	1	231.00	230.00	15	29,012	0.05%
2019/05/22	5.1	238.53	5	240.10	238.00	0.1	28,597	0.00%
2019/05/21	3.2	233.63	1	234.00	234.00	2.2	28,528	0.01%
2019/05/20	4.1	239.62	1	238.00	238.00	3.1	27,471	0.01%
2019/05/17	10.2	244.81	1	247.00	241.50	9.2	27,101	0.03%
2019/05/16	1	247.55	0	0.00	247.00	1	26,831	0.00%
2019/05/15	4.2	250.90	7	251.43	249.00	-2.8	26,730	-0.01%
2019/05/14	11	248.77	3	249.00	248.50	8	26,593	0.03%
2019/05/13	4	251.25	0	0.00	250.50	4	26,332	0.02%
2019/05/10	0	0.00	16	256.25	256.00	-16	27,166	-0.06%
2019/05/09	3	257.17	6	258.50	256.50	-3	27,602	-0.01%
2019/05/08	0	261.00	1	261.00	260.00	-1	27,727	0.00%
2019/05/07	10.2	261.51	11	262.50	262.50	-0.9	27,735	0.00%
2019/05/06	14.1	258.22	0	0.00	259.00	14.1	28,085	0.05%
2019/05/03	1	261.50	9	263.06	265.00	-8	27,979	-0.03%
2019/04/30	0.1	259.00	1	258.00	259.00	-0.9	27,790	0.00%
2019/04/29	1	260.00	0.1	259.50	259.50	0.9	27,717	0.00%
2019/04/26	5	259.90	0	0.00	260.00	5	28,026	0.02%
2019/04/25	1	268.50	2	267.50	267.50	-1	27,587	0.00%
2019/04/24	0	0.00	40.3	268.80	269.00	-40.3	27,530	-0.15%
2019/04/23	0	267.00	3	268.00	268.00	-3	27,738	-0.01%
2019/04/22	2	266.00	0.3	265.00	266.00	1.8	27,610	0.01%
2019/04/19	2	264.50	3	266.67	264.50	-1	27,662	0.00%
2019/04/18	0	0.00	8	264.81	264.50	-8	27,265	-0.03%
2019/04/17	0	0.00	4	261.13	261.50	-4	27,403	-0.01%
2019/04/16	20	255.50	18	256.44	257.00	2	27,151	0.01%
2019/04/15	0	0.00	1.3	255.40	255.50	-1.3	27,414	0.00%
2019/04/12	6	251.50	0	0.00	252.00	6	28,226	0.02%
2019/04/11	3	252.67	0	0.00	252.00	3	28,568	0.01%
2019/04/10	0.2	253.00	1	254.50	254.00	-0.9	28,702	0.00%
2019/04/09	21	253.48	1	254.00	254.00	20	28,762	0.07%
2019/04/08	0	0.00	21	251.29	253.00	-21	28,748	-0.07%
2019/04/03	0	0.00	16	248.50	246.50	-16	28,270	-0.06%
2019/04/02	1	246.50	0	0.00	246.00	1	28,177	0.00%
2019/04/01	1	245.50	6	248.83	245.50	-5	28,159	-0.02%
2019/03/29	20	241.50	20	245.50	245.50	0	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	3	241.67	1	241.50	241.50	2	28,265	0.01%
2019/03/26	2	242.00	0	0.00	244.00	2	28,279	0.01%
2019/03/25	7	242.07	1	242.00	241.50	6	28,450	0.02%
2019/03/22	0	247.00	5	246.60	248.50	-5	28,447	-0.02%
2019/03/21	0	0.00	25	244.80	245.50	-25	28,709	-0.09%
2019/03/19	0	0.00	0.2	240.00	240.50	-0.2	28,867	0.00%
2019/03/18	0	0.00	4	239.88	241.00	-4	29,082	-0.01%
2019/03/15	0	0.00	9.1	237.61	239.00	-9.1	28,958	-0.03%
2019/03/14	1.3	234.23	0	0.00	234.50	1.3	28,816	0.00%
2019/03/13	0	0.00	4	235.13	237.00	-4	29,199	-0.01%
2019/03/12	0	0.00	4	235.38	235.50	-4	29,571	-0.01%
2019/03/11	5	228.20	1	230.50	230.50	4	29,841	0.01%
2019/03/08	6.1	230.10	0	0.00	230.00	6.1	30,210	0.02%
2019/03/06	3	234.00	0	0.00	234.00	3	31,226	0.01%
2019/03/05	0	0.00	1	233.00	233.00	-1	31,294	0.00%
2019/03/04	13	235.38	1	235.00	235.50	12	31,360	0.04%
2019/02/27	1	239.00	1	239.00	239.00	0	31,209	0.00%
2019/02/26	0	0.00	4	239.25	239.50	-4	30,872	-0.01%
2019/02/25	0	0.00	1	237.00	238.00	-1	30,829	0.00%
2019/02/22	1	235.00	0	0.00	236.50	1	31,016	0.00%
2019/02/21	0	0.00	6	235.75	236.50	-6	31,342	-0.02%
2019/02/20	14.1	231.73	31	233.60	234.50	-16.9	31,595	-0.05%
2019/02/19	0	0.00	1	230.00	229.00	-1	31,867	0.00%
2019/02/18	4	229.38	3	230.00	230.00	1	31,959	0.00%
2019/02/15	2	228.25	2	228.25	227.00	0	32,010	0.00%
2019/02/14	3	227.50	1	228.00	227.00	2	32,239	0.01%
2019/02/13	2	230.00	3	230.33	229.00	-1	32,233	0.00%
2019/02/12	3	229.00	15	229.93	230.00	-12	32,143	-0.04%
2019/02/11	1	227.00	53	228.37	228.00	-52	32,066	-0.16%
2019/01/30	15	220.43	0	0.00	221.00	15	31,335	0.05%
2019/01/29	16	222.63	1.1	224.43	222.50	15	31,098	0.05%
2019/01/28	2	228.50	6	228.67	229.00	-4	30,837	-0.01%
2019/01/25	0	0.00	46	225.61	226.00	-46	30,916	-0.15%
2019/01/24	1	222.00	1	222.50	222.50	0	30,838	0.00%
2019/01/23	1	220.00	0	0.00	220.50	1	31,354	0.00%
2019/01/22	1	221.00	4	222.13	223.00	-3	31,557	-0.01%
2019/01/21	3	221.67	3	222.17	221.00	0	31,383	0.00%
2019/01/18	3	217.83	5	219.00	218.50	-2	31,533	-0.01%
2019/01/17	11	218.68	2	219.00	220.50	9	31,964	0.03%
2019/01/16	7	218.50	2	219.50	217.50	5	32,350	0.02%
2019/01/15	23	216.02	21.1	220.83	221.00	2	32,413	0.01%
2019/01/14	52	218.58	0	0.00	218.50	52	32,253	0.16%
2019/01/11	1	219.00	67	219.59	220.50	-66	32,432	-0.20%
2019/01/10	1	215.50	1	215.50	216.00	0	32,392	0.00%
2019/01/09	0	0.00	10	215.05	215.50	-10	32,755	-0.03%
2019/01/08	2	211.00	3	210.83	211.00	-1	32,614	0.00%
2019/01/07	4	212.38	6	212.58	213.00	-2	32,940	-0.01%
2019/01/04	57	208.90	42	208.06	208.00	15	33,136	0.05%
2019/01/03	16.1	215.39	4	215.63	215.50	12.1	33,613	0.04%
2019/01/02	33	220.42	30	219.50	219.50	3	33,526	0.01%
2018/12/28	0	0.00	24	225.38	225.50	-24	33,826	-0.07%
2018/12/27	52	221.98	39	222.82	223.00	13	34,005	0.04%
2018/12/26	1	218.00	3	216.50	216.50	-2	34,253	-0.01%
2018/12/25	4	215.63	2	216.50	217.50	2	34,399	0.01%
2018/12/24	3	220.33	3.1	220.19	220.00	-0.1	34,716	0.00%
2018/12/22	2	221.50	0	0.00	221.50	2	34,704	0.01%
2018/12/21	3	221.00	4	221.25	223.50	-1	35,278	0.00%
2018/12/20	15	221.83	30	221.00	221.00	-15	35,193	-0.04%
2018/12/19	0	0.00	17	225.03	225.50	-17	35,022	-0.05%
2018/12/18	2.1	220.83	15	222.50	222.50	-12.9	35,038	-0.04%
2018/12/17	2	223.50	11	223.55	223.50	-9	35,117	-0.03%
2018/12/14	23.2	221.10	11	222.36	222.50	12.2	35,295	0.03%
2018/12/13	2	226.25	63	225.55	226.00	-61	35,638	-0.17%
2018/12/12	1	224.00	5	225.00	226.50	-4	35,669	-0.01%
2018/12/11	3	221.33	14	221.61	222.50	-11	35,640	-0.03%
2018/12/10	2	218.50	5	219.00	219.00	-3	35,815	-0.01%
2018/12/07	0	0.00	1	221.00	221.00	-1	36,117	0.00%
2018/12/06	8	220.44	30	220.00	220.00	-22	36,331	-0.06%
2018/12/05	71	226.03	0	0.00	226.00	71	36,233	0.20%
2018/12/04	0	0.00	3	234.00	234.00	-3	36,215	-0.01%
2018/12/03	2	234.00	8	232.94	235.00	-6	36,196	-0.02%
2018/11/30	28	228.64	12	227.46	225.50	16	36,035	0.04%
2018/11/29	0	0.00	3	230.00	229.00	-3	35,850	-0.01%
2018/11/28	0	0.00	4	223.50	226.50	-4	35,682	-0.01%
2018/11/27	3	221.17	4	223.63	224.00	-1	35,720	0.00%
2018/11/23	3	219.00	0	0.00	218.50	3	36,731	0.01%
2018/11/22	5	220.70	0	0.00	219.00	5	37,430	0.01%
2018/11/21	10	217.65	6	215.75	219.00	4	37,676	0.01%
2018/11/20	8	218.56	1	218.00	218.00	7	37,341	0.02%
2018/11/19	33.1	221.73	24	222.08	222.00	9.1	36,906	0.02%
2018/11/16	36	226.75	0	0.00	226.00	36	36,377	0.10%
2018/11/15	1	230.50	0.1	231.00	231.00	0.9	35,810	0.00%
2018/11/14	3	229.50	4	229.63	228.50	-1	35,673	0.00%
2018/11/13	14	225.43	10	227.50	227.50	4	35,623	0.01%
2018/11/12	0	0.00	12	233.38	231.50	-12	35,349	-0.03%
2018/11/09	10.1	232.50	0	0.00	231.00	10.1	35,281	0.03%
2018/11/08	0	0.00	0.2	236.00	236.50	-0.2	35,214	0.00%
2018/11/06	0	0.00	1	234.50	234.50	-1	34,818	0.00%
2018/11/05	1	234.50	1	235.00	235.00	0	34,578	0.00%
2018/11/02	13	234.81	13	235.08	236.50	0	34,406	0.00%
2018/11/01	12	236.50	5	235.80	235.50	7	34,300	0.02%
2018/10/31	0	0.00	9	231.33	234.00	-9	34,006	-0.03%
2018/10/30	3	222.67	2	223.75	223.00	1	33,423	0.00%
2018/10/29	1	222.50	2	222.50	222.50	-1	33,362	0.00%
2018/10/26	22	220.16	12	222.88	221.00	10	33,434	0.03%
2018/10/25	31.2	220.66	3	220.83	219.50	28.2	33,290	0.08%
2018/10/24	17	229.59	14	229.25	229.50	3	32,503	0.01%
2018/10/23	26	232.27	21	230.12	230.00	5	32,145	0.02%
2018/10/22	11	232.59	11	237.00	237.00	0	32,051	0.00%
2018/10/19	26	231.90	22.4	235.35	236.00	3.6	32,078	0.01%
2018/10/18	1	236.00	0	0.00	236.50	1	31,964	0.00%
2018/10/17	2	240.50	17.1	241.14	238.50	-15.1	31,994	-0.05%
2018/10/16	1	234.00	14	233.93	237.00	-13	32,157	-0.04%
2018/10/15	22	231.23	16.1	230.79	230.50	5.9	33,254	0.02%
2018/10/12	7	230.30	4	233.63	237.00	3	33,283	0.01%
2018/10/11	47.1	230.45	0	0.00	227.50	47.1	33,261	0.14%
2018/10/09	4	243.63	1	243.50	244.00	3	32,062	0.01%
2018/10/08	31.1	243.26	1	243.50	243.50	30.1	31,849	0.09%
2018/10/05	28	249.21	1	252.50	250.00	27	31,508	0.09%
2018/10/04	15	254.97	3	255.33	254.00	12	31,236	0.04%
2018/10/03	0	0.00	2	259.25	260.00	-2	30,961	-0.01%
2018/10/02	18	258.22	1	259.00	257.50	17	30,877	0.06%
2018/09/28	8	261.88	0	0.00	262.50	8	31,075	0.03%
2018/09/27	0	0.00	12	265.00	265.00	-12	30,719	-0.04%
2018/09/26	2	263.25	2	262.75	263.50	0	30,334	0.00%
2018/09/25	0	0.00	2	262.50	263.50	-2	30,398	-0.01%
2018/09/21	2	259.28	0	0.00	261.50	2	30,551	0.01%
2018/09/20	0	0.00	1	259.50	260.00	-1	30,582	0.00%
2018/09/19	2	257.00	13	258.62	258.00	-11	30,735	-0.04%
2018/09/18	14.1	255.36	2	254.50	254.50	12.1	30,430	0.04%
2018/09/17	1	257.50	0	0.00	258.00	1	30,582	0.00%
2018/09/14	0	0.00	2.3	259.26	261.00	-2.3	30,987	-0.01%
2018/09/13	9	255.22	0	0.00	255.00	9	31,093	0.03%
2018/09/12	4	259.38	1	260.50	260.50	3	31,010	0.01%
2018/09/11	8	259.25	0	0.00	260.00	8	31,058	0.03%
2018/09/10	1	265.00	2	264.75	264.50	-1	31,505	0.00%
2018/09/07	0.1	263.00	2	263.25	264.00	-1.9	31,635	-0.01%
2018/09/05	0.1	262.50	7	262.71	264.00	-7	31,614	-0.02%
2018/09/04	2	256.50	1.1	257.50	257.50	0.9	31,370	0.00%
2018/09/03	5	257.70	3.1	257.48	257.00	1.9	31,166	0.01%
2018/08/31	8.1	255.19	3	257.50	256.00	5.1	31,124	0.02%
2018/08/30	7	264.57	4	263.88	263.50	3	30,395	0.01%
2018/08/29	4.1	256.77	23	257.46	259.00	-19	30,087	-0.06%
2018/08/28	0	0.00	5	249.30	249.50	-5	29,601	-0.02%
2018/08/27	1	245.50	8	245.81	245.00	-7	29,510	-0.02%
2018/08/24	1	244.50	0	0.00	243.50	1	29,809	0.00%
2018/08/23	0	0.00	2	244.00	244.50	-2	31,180	-0.01%
2018/08/22	0	0.00	3	241.83	242.00	-3	31,761	-0.01%
2018/08/20	6	239.08	4	239.00	239.50	2	31,991	0.01%
2018/08/17	0	0.00	1	239.00	239.50	-1	31,983	0.00%
2018/08/16	13	238.38	0	0.00	239.00	13	31,902	0.04%
2018/08/15	4.1	242.23	2	241.50	241.50	2.1	32,029	0.01%
2018/08/14	0.1	243.50	3	243.83	243.50	-2.9	32,095	-0.01%
2018/08/13	2.3	240.61	0	0.00	240.50	2.3	32,080	0.01%
2018/08/10	2	245.75	2	246.00	245.00	0	32,252	0.00%
2018/08/09	2	247.50	0	246.50	247.00	2	32,450	0.01%
2018/08/08	0	0.00	6.3	246.40	247.50	-6.3	32,444	-0.02%
2018/08/07	2	241.50	1	243.00	241.50	1	32,435	0.00%
2018/08/06	2	244.75	1.1	244.55	245.50	1	32,428	0.00%
2018/08/03	1	245.50	0	0.00	247.00	1	32,568	0.00%
2018/08/02	0	0.00	1	249.00	244.50	-1	32,607	0.00%
2018/08/01	0	0.00	6	247.92	248.00	-6	32,821	-0.02%
2018/07/31	0	0.00	1	245.50	246.00	-1	32,997	0.00%
2018/07/30	1	245.00	4	245.25	245.50	-3	32,923	-0.01%
2018/07/27	0	0.00	9	243.39	244.50	-9	33,017	-0.03%
2018/07/26	0	0.00	1	240.00	241.00	-1	33,123	0.00%
2018/07/25	0	0.00	2	241.00	240.50	-2	33,250	-0.01%
2018/07/24	0	0.00	42	239.87	241.00	-42	33,366	-0.13%
2018/07/23	2	242.50	11	239.77	241.00	-9	33,482	-0.03%
2018/07/20	0	0.00	73	234.61	237.50	-73	33,414	-0.22%
2018/07/19	5	226.50	60	225.98	224.50	-55	32,463	-0.17%
2018/07/18	0	0.00	1	223.00	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	0	0.00	1	224.00	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	8	223.38	224.50	-8	34,853	-0.02%
2018/07/12	0	221.00	1	220.51	220.50	-1	35,054	0.00%
2018/07/11	4	218.50	1	219.50	220.00	3	35,369	0.01%
2018/07/10	0	0.00	2	223.50	222.00	-2	35,343	-0.01%
2018/07/09	0.1	221.50	16	221.31	221.50	-16	35,335	-0.05%
2018/07/06	0.1	217.00	0.4	217.00	217.00	-0.2	34,988	0.00%
2018/07/03	0.1	215.50	1	218.00	214.50	-0.9	35,262	0.00%
2018/07/02	1	216.00	2	218.00	214.00	-1	35,380	0.00%
2018/06/28	31	211.02	31	212.02	212.00	0	34,561	0.00%
2018/06/27	10.1	214.30	2	213.25	213.00	8.1	34,197	0.02%
2018/06/26	9.1	214.74	5.4	214.98	214.50	3.7	34,118	0.01%
2018/06/25	67.2	219.01	11	218.27	218.00	56.2	33,893	0.17%
2018/06/22	9	225.44	3	227.00	227.50	6	33,591	0.02%
2018/06/21	4	226.88	3	226.83	226.50	1	33,470	0.00%
2018/06/20	5	224.20	2	225.50	226.00	3	33,799	0.01%
2018/06/19	31.1	224.54	4	225.00	225.00	27.1	33,570	0.08%
2018/06/15	5	225.00	2	226.75	231.00	3	33,033	0.01%
2018/06/14	7	227.86	1	226.50	226.50	6	32,572	0.02%
2018/06/13	0	0.00	5	231.50	232.00	-5	32,313	-0.02%
2018/06/12	3	224.33	2	226.00	229.00	1	32,759	0.00%
2018/06/11	0	0.00	0.1	226.50	226.00	-0.1	32,578	0.00%
2018/06/08	12.1	226.84	5	227.00	227.00	7.1	32,607	0.02%
2018/06/07	2	230.50	2	230.00	230.00	0	32,765	0.00%
2018/06/06	1	229.50	2.1	229.53	230.00	-1.1	32,750	0.00%
2018/06/05	1	227.50	3	228.67	229.00	-2	32,574	-0.01%
2018/06/04	0	0.00	5	227.70	229.00	-5	32,455	-0.02%
2018/06/01	1	225.00	8	225.25	224.00	-7	32,440	-0.02%
2018/05/31	5	222.30	10.1	222.37	224.00	-5.1	32,409	-0.02%
2018/05/30	32	220.75	43	223.90	221.00	-11	31,255	-0.04%
2018/05/29	24	224.00	2	224.25	225.00	22	31,011	0.07%
2018/05/28	23	227.13	0	0.00	227.00	23	31,243	0.07%
2018/05/25	1	229.50	1	228.50	228.50	0	31,628	0.00%
2018/05/24	43	229.21	0	0.00	229.00	43	31,951	0.13%
2018/05/23	2	230.25	2	229.50	228.50	0	32,176	0.00%
2018/05/22	3	230.33	6	231.50	229.00	-3	32,384	-0.01%
2018/05/21	1	225.00	3	227.33	229.00	-2	33,201	-0.01%
2018/05/18	2	224.50	0	0.00	223.50	2	33,520	0.01%
2018/05/17	5.1	228.89	0	0.00	226.50	5.1	34,144	0.01%
2018/05/16	0	0.00	2	230.00	230.50	-2	34,198	-0.01%
2018/05/15	1	231.00	3	231.67	230.50	-2	35,284	-0.01%
2018/05/14	0	0.00	1	232.50	233.00	-1	36,592	0.00%
2018/05/11	4	232.50	6	232.92	233.00	-2	36,958	-0.01%
2018/05/10	2	230.25	2	230.00	229.50	0	36,874	0.00%
2018/05/09	0	0.00	7.3	229.59	229.50	-7.3	36,923	-0.02%
2018/05/08	1	228.00	23	227.48	228.00	-22	37,064	-0.06%
2018/05/07	21	223.71	5	223.40	223.50	16	37,006	0.04%
2018/05/04	2	223.00	1	222.50	223.00	1	37,110	0.00%
2018/05/03	3.1	221.17	2	221.00	220.50	1.1	37,294	0.00%
2018/05/02	3	224.50	2	222.50	223.00	1	37,478	0.00%
2018/04/30	0	0.00	2	227.50	227.00	-2	37,532	-0.01%
2018/04/27	5.1	222.72	2	223.75	223.50	3.1	37,613	0.01%
2018/04/26	11	223.09	0	0.00	222.00	11	37,760	0.03%
2018/04/25	1	225.00	2	225.50	225.00	-1	37,796	0.00%
2018/04/24	4	226.88	10	225.00	227.00	-6	37,849	-0.02%
2018/04/23	25	226.56	5	226.90	226.50	20	37,800	0.05%
2018/04/20	65.2	229.77	7	229.86	229.00	58.2	36,980	0.16%
2018/04/19	1	242.05	11	244.00	244.50	-10	35,299	-0.03%
2018/04/18	3	238.50	0	0.00	238.00	3	35,126	0.01%
2018/04/17	27.2	241.27	0	0.00	238.00	27.2	34,926	0.08%
2018/04/16	2	242.75	1	242.50	243.50	1	34,607	0.00%
2018/04/12	2	245.00	1	244.50	245.00	1	34,627	0.00%
2018/04/11	1	247.00	7.1	247.86	248.00	-6.1	34,661	-0.02%
2018/04/10	0	0.00	3	248.00	245.50	-3	34,785	-0.01%
2018/04/09	4	244.00	2	247.00	245.00	2	34,854	0.01%
2018/04/03	14	242.86	1	242.50	244.00	13	34,577	0.04%
2018/04/02	2	247.25	4	246.75	246.50	-2	34,396	-0.01%
2018/03/31	0	0.00	1	247.50	247.50	-1	34,507	0.00%
2018/03/30	1.1	247.00	19	249.03	246.00	-18	34,655	-0.05%
2018/03/29	4	243.50	2.6	244.85	244.00	1.4	34,601	0.00%
2018/03/28	18	244.78	1.1	245.10	245.00	17	34,075	0.05%
2018/03/27	0	250.50	3	248.83	251.00	-3	33,899	-0.01%
2018/03/26	14.1	242.44	1	242.50	243.50	13.1	33,692	0.04%
2018/03/23	22	245.41	2	245.75	245.00	20	33,514	0.06%
2018/03/22	4.9	250.99	0	0.00	251.50	4.9	33,070	0.01%
2018/03/21	1	251.50	8.9	252.95	252.50	-7.9	32,862	-0.02%
2018/03/20	8	252.88	0	0.00	253.00	8	33,090	0.02%
2018/03/19	1	253.00	0	0.00	255.00	1	33,013	0.00%
2018/03/16	3	251.50	1.1	253.07	255.00	2	32,954	0.01%
2018/03/15	1.2	255.85	0	0.00	255.00	1.2	32,269	0.00%
2018/03/14	0.3	256.50	1	256.00	257.00	-0.8	32,291	0.00%
2018/03/13	0	0.00	5	257.90	259.00	-5	32,532	-0.02%
2018/03/12	0	0.00	6	254.08	254.00	-6	32,664	-0.02%
2018/03/09	0	0.00	2	250.50	250.50	-2	32,824	-0.01%
2018/03/08	2.1	249.50	5	251.00	249.50	-2.9	32,997	-0.01%
2018/03/07	0	0.00	10	248.00	247.00	-10	33,036	-0.03%
2018/03/06	0	0.00	14	247.54	250.00	-14	33,170	-0.04%
2018/03/05	0	0.00	7	242.21	241.50	-7	34,461	-0.02%
2018/03/02	23	239.80	1	240.00	240.00	22	34,446	0.06%
2018/03/01	5	243.60	7.2	243.88	243.00	-2.2	34,659	-0.01%
2018/02/27	4	248.38	3	248.83	246.00	1	34,534	0.00%
2018/02/26	1	245.50	1	247.00	246.50	0	34,040	0.00%
2018/02/23	1	242.00	19	244.42	245.00	-18	33,597	-0.05%
2018/02/22	5	240.70	0	0.00	239.50	5	33,593	0.01%
2018/02/21	1.4	242.79	7	243.14	242.50	-5.6	33,281	-0.02%
2018/02/12	5	236.20	15	236.50	236.50	-10	32,361	-0.03%
2018/02/09	18	231.44	1	230.00	232.50	17	32,079	0.05%
2018/02/08	2	240.00	0	0.00	238.50	2	31,259	0.01%
2018/02/07	11	241.86	3	240.83	240.00	8	31,221	0.03%
2018/02/06	30	239.08	1	239.00	239.00	29	30,169	0.10%
2018/02/05	13	251.77	2	252.00	253.00	11	28,665	0.04%
2018/02/02	1	258.00	0	0.00	259.50	1	28,141	0.00%
2018/02/01	0	0.00	4	260.25	259.50	-4	28,051	-0.01%
2018/01/31	0	0.00	2	257.50	255.00	-2	27,779	-0.01%
2018/01/30	5.1	255.00	1.1	255.86	253.00	4	27,379	0.01%
2018/01/29	3	257.50	2	259.75	258.50	1	27,115	0.00%
2018/01/26	3	255.00	3	255.50	255.00	0	26,890	0.00%
2018/01/25	3	258.67	1	258.00	258.00	2	26,495	0.01%
2018/01/24	6.1	258.33	2.5	257.60	258.00	3.6	26,090	0.01%
2018/01/23	4	263.75	18.2	264.37	266.00	-14.2	25,771	-0.06%
2018/01/22	13	258.58	13	260.08	261.50	0	25,676	0.00%
2018/01/19	7	254.07	13.2	253.62	255.50	-6.2	25,252	-0.02%
2018/01/18	0	0.00	12.3	247.77	248.50	-12.3	24,628	-0.05%
2018/01/17	0	0.00	4	242.38	242.00	-4	24,080	-0.02%
2018/01/16	0	0.00	9	239.39	240.50	-9	23,694	-0.04%
2018/01/15	0.1	239.00	1	239.50	240.00	-0.9	23,596	0.00%
2018/01/12	2	235.50	4	237.00	237.00	-2	23,548	-0.01%
2018/01/11	10	233.55	1	235.00	235.00	9	23,580	0.04%
2018/01/10	4	237.75	0	0.00	236.50	4	23,554	0.02%
2018/01/08	0.1	240.50	4	241.75	242.00	-3.9	23,468	-0.02%
2018/01/05	1.2	239.43	1	240.00	240.00	0.2	23,517	0.00%
2018/01/04	0.1	238.50	2	239.25	239.50	-1.9	23,848	-0.01%
2018/01/03	3	236.83	27	236.87	237.00	-24	24,422	-0.10%
2018/01/02	0.4	232.00	10	232.10	232.50	-9.6	24,194	-0.04%