台積電 (2330)-元大-福營券商分點個股進出

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
919
漲跌
▲13
漲幅
+1.43%
成交量
55,800張
產業
上市半導體類股
9685人加入追蹤

立即追蹤
本地時間:14:30(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－元大-福營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-福營券商分點個股進出
元大-福營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
2024/06/12	15.3	902.05	11.6	903.00	909.00	3.7	36,940	0.01%
2024/06/11	4.7	890.30	4.4	890.28	883.00	0.3	36,839	0.00%
2024/06/07	13.6	882.68	4.8	882.67	879.00	8.9	36,647	0.02%
2024/06/06	15.6	894.56	42.1	894.17	894.00	-26.5	36,931	-0.07%
2024/06/05	6.5	847.77	4.3	852.90	854.00	2.3	36,962	0.01%
2024/06/04	5.5	839.14	1.3	842.54	839.00	4.2	37,879	0.01%
2024/06/03	3.5	846.32	7.4	844.95	846.00	-3.9	38,604	-0.01%
2024/05/31	38.3	837.39	0.9	838.63	821.00	37.3	38,859	0.10%
2024/05/30	14.9	843.26	11.2	841.88	838.00	3.8	38,642	0.01%
2024/05/29	4.6	859.64	0.8	862.32	857.00	3.8	39,487	0.01%
2024/05/28	13.2	868.76	0.2	869.18	865.00	13	39,320	0.03%
2024/05/27	5.3	869.95	0.3	873.86	869.00	5	39,804	0.01%
2024/05/24	11.3	863.91	5.9	868.64	867.00	5.4	39,909	0.01%
2024/05/23	5.1	873.28	6.9	874.40	875.00	-1.8	39,820	0.00%
2024/05/22	5.9	851.89	29.2	856.30	864.00	-23.3	39,973	-0.06%
2024/05/21	9.8	837.80	3.4	839.31	841.00	6.3	39,914	0.02%
2024/05/20	3.3	833.11	13.6	826.25	835.00	-10.4	40,095	-0.03%
2024/05/17	5.1	835.30	2.4	837.69	835.00	2.7	40,117	0.01%
2024/05/16	6	843.53	15	850.68	841.00	-9	40,253	-0.02%
2024/05/15	5.7	840.83	24.4	839.92	839.00	-18.7	40,258	-0.05%
2024/05/14	2.5	814.10	4.5	820.42	825.00	-1.9	41,481	0.00%
2024/05/13	2.2	819.31	21.5	821.69	819.00	-19.4	41,736	-0.05%
2024/05/10	1.3	798.59	5.1	804.34	802.00	-3.7	41,595	-0.01%
2024/05/09	1.4	799.10	1.5	797.78	796.00	-0.1	41,926	0.00%
2024/05/08	2.3	799.63	4.1	797.44	802.00	-1.8	42,249	0.00%
2024/05/07	2.2	797.20	13.3	797.19	800.00	-11.1	42,488	-0.03%
2024/05/06	1.5	790.07	6.2	791.60	786.00	-4.7	42,386	-0.01%
2024/05/03	6.1	780.91	10.1	781.92	780.00	-4	42,528	-0.01%
2024/05/02	10.1	778.25	1.7	786.37	772.00	8.4	42,896	0.02%
2024/04/30	2.5	794.60	8.6	800.15	790.00	-6.1	42,664	-0.01%
2024/04/29	0.4	790.14	14.2	791.98	795.00	-13.8	42,697	-0.03%
2024/04/26	1.7	783.70	9.3	785.62	782.00	-7.6	43,335	-0.02%
2024/04/25	13.4	768.33	3.7	767.52	766.00	9.8	45,474	0.02%
2024/04/24	5.5	782.90	16.8	775.25	783.00	-11.3	45,451	-0.02%
2024/04/23	7.5	754.00	9.4	756.11	754.00	-1.8	45,504	0.00%
2024/04/22	9.4	749.89	15.8	749.50	742.00	-6.4	45,451	-0.01%
2024/04/19	66.9	758.39	12.5	757.49	750.00	54.3	45,029	0.12%
2024/04/18	8.1	797.81	3.6	803.92	804.00	4.5	43,123	0.01%
2024/04/17	12.5	801.09	4.3	799.58	804.00	8.3	42,797	0.02%
2024/04/16	20.6	791.53	4.2	790.66	788.00	16.3	42,440	0.04%
2024/04/15	19.8	806.01	8.3	808.97	806.00	11.6	41,990	0.03%
2024/04/12	13	820.99	9.4	823.54	818.00	3.6	41,638	0.01%
2024/04/11	7	817.14	3.2	818.08	820.00	3.8	41,415	0.01%
2024/04/10	14.8	814.66	8.4	815.23	815.00	6.5	41,251	0.02%
2024/04/09	11.7	814.87	24	807.54	819.00	-12.4	41,412	-0.03%
2024/04/08	12.4	786.89	8.2	788.74	783.00	4.2	40,900	0.01%
2024/04/03	6.9	781.60	5.7	781.99	780.00	1.1	40,670	0.00%
2024/04/02	4.8	787.52	10.9	787.18	790.00	-6.2	40,580	-0.02%
2024/04/01	5.8	772.29	7.5	781.25	770.00	-1.7	40,503	0.00%
2024/03/29	9.2	777.10	1.1	774.91	779.00	8.1	40,421	0.02%
2024/03/28	9.6	771.64	6.2	770.91	769.00	3.3	40,274	0.01%
2024/03/27	11.8	780.75	4.1	782.45	779.00	7.7	40,132	0.02%
2024/03/26	5.6	784.32	7.9	788.15	782.00	-2.2	40,235	-0.01%
2024/03/25	2.2	785.58	2.1	783.55	780.00	0.1	40,186	0.00%
2024/03/22	2.4	776.74	8.7	786.09	785.00	-6.3	40,326	-0.02%
2024/03/21	8.3	780.37	32.1	779.75	784.00	-23.8	40,250	-0.06%
2024/03/20	6	759.63	3.8	760.91	758.00	2.2	40,390	0.01%
2024/03/19	5.6	758.66	7	759.43	762.00	-1.4	40,358	0.00%
2024/03/18	13.9	761.29	4.1	759.26	764.00	9.7	40,239	0.02%
2024/03/15	17.3	762.72	14.4	766.47	753.00	2.9	40,003	0.01%
2024/03/14	14	780.27	16.3	780.50	784.00	-2.3	39,238	-0.01%
2024/03/13	2.1	780.28	2.6	780.99	779.00	-0.5	39,097	0.00%
2024/03/12	15.8	765.49	5.1	767.06	770.00	10.7	38,832	0.03%
2024/03/11	13	767.88	8.9	768.01	766.00	4.1	38,223	0.01%
2024/03/08	11.6	786.37	26.6	791.04	784.00	-15	37,515	-0.04%
2024/03/07	17.8	762.47	24.6	760.60	760.00	-6.8	36,513	-0.02%
2024/03/06	9.9	729.74	2.7	734.53	735.00	7.2	35,786	0.02%
2024/03/05	5	733.08	21.8	733.52	730.00	-16.7	35,845	-0.05%
2024/03/04	11.2	721.38	57.2	717.00	725.00	-46	35,187	-0.13%
2024/03/01	5.6	689.47	7.3	694.51	689.00	-1.7	34,147	0.00%
2024/02/29	11.7	689.60	4.4	692.63	690.00	7.3	34,066	0.02%
2024/02/27	3.5	696.33	3.8	697.48	698.00	-0.3	33,328	0.00%
2024/02/26	1.5	698.55	4.4	699.63	698.00	-2.9	33,020	-0.01%
2024/02/23	3.8	699.76	26.1	699.28	697.00	-22.3	32,906	-0.07%
2024/02/22	4.4	690.36	8.4	689.10	692.00	-4.1	32,731	-0.01%
2024/02/21	8.7	678.87	4.4	680.02	681.00	4.4	32,546	0.01%
2024/02/20	8.8	683.08	6.2	684.04	687.00	2.7	32,404	0.01%
2024/02/19	6.2	678.13	1.9	680.08	678.00	4.3	32,373	0.01%
2024/02/16	14.1	689.94	2.8	695.88	683.00	11.3	32,637	0.03%
2024/02/15	19.6	699.04	88.4	698.15	697.00	-68.8	32,260	-0.21%
2024/02/05	3.6	642.98	21.5	644.74	646.00	-17.9	31,111	-0.06%
2024/02/02	1.3	631.01	3.4	631.26	635.00	-2.1	30,594	-0.01%
2024/02/01	12.2	622.55	8.7	623.63	628.00	3.5	30,374	0.01%
2024/01/31	12.5	631.41	7	629.89	628.00	5.5	29,881	0.02%
2024/01/30	4.6	644.63	4.3	644.75	642.00	0.2	29,440	0.00%
2024/01/29	2.3	645.05	6.5	646.41	648.00	-4.2	29,324	-0.01%
2024/01/26	2.1	643.45	39.4	644.81	644.00	-37.3	29,119	-0.13%
2024/01/25	3.2	639.67	37.5	638.90	642.00	-34.3	28,924	-0.12%
2024/01/24	0.2	627.58	3.8	628.27	627.00	-3.6	28,285	-0.01%
2024/01/23	0.1	625.69	10	626.85	628.00	-9.9	28,269	-0.03%
2024/01/22	6.4	627.40	13.9	629.61	626.00	-7.6	27,943	-0.03%
2024/01/19	8.5	622.21	174	621.50	626.00	-165.5	27,121	-0.61%	大賣/鉅額交易
2024/01/18	0.2	587.62	25.7	587.15	588.00	-25.5	24,908	-0.10%
2024/01/17	1.1	580.23	1	579.90	581.00	0.2	24,732	0.00%
2024/01/16	14.2	580.25	7.6	584.13	580.00	6.7	24,272	0.03%
2024/01/15	0.1	586.22	14.9	589.72	586.00	-14.7	24,197	-0.06%
2024/01/12	0.2	584.03	1.3	586.21	584.00	-1.2	24,611	0.00%
2024/01/11	1.2	585.95	2.4	587.62	586.00	-1.2	24,717	0.00%
2024/01/10	4.1	581.04	3.1	584.77	584.00	0.9	24,757	0.00%
2024/01/09	0.1	584.92	14.4	586.65	586.00	-14.3	24,846	-0.06%
2024/01/08	2.2	581.08	7.3	583.33	583.00	-5.1	24,802	-0.02%
2024/01/05	3.7	575.40	0.2	578.03	576.00	3.5	25,025	0.01%
2024/01/04	0.3	578.54	0.6	579.00	580.00	-0.3	25,291	0.00%
2024/01/03	32.7	581.11	1.4	577.84	578.00	31.3	25,813	0.12%
2024/01/02	3.4	590.45	3.5	590.89	593.00	-0.1	25,450	0.00%
2023/12/29	0.2	591.42	4.1	592.09	593.00	-3.9	25,432	-0.02%
2023/12/28	5.1	590.40	5.1	591.21	593.00	0	25,597	0.00%
2023/12/27	2.3	588.95	15.3	590.10	592.00	-13	25,414	-0.05%
2023/12/26	1.3	582.98	6.7	584.48	586.00	-5.4	25,282	-0.02%
2023/12/25	1.1	583.95	2.2	581.45	581.00	-1.2	25,343	0.00%
2023/12/22	0.5	580.01	6.9	581.17	582.00	-6.4	25,464	-0.03%
2023/12/21	8.5	576.53	1.3	577.76	577.00	7.2	25,591	0.03%
2023/12/20	0.1	584.10	5.1	584.63	585.00	-5	25,461	-0.02%
2023/12/19	0.1	582.00	12.4	584.72	585.00	-12.3	25,310	-0.05%
2023/12/18	1.5	579.53	6.5	581.73	585.00	-5	25,370	-0.02%
2023/12/15	1.5	581.29	5.5	584.32	585.00	-4	25,345	-0.02%
2023/12/14	0.2	579.50	30.2	580.74	582.00	-30	24,755	-0.12%
2023/12/13	11.2	576.55	0.1	577.68	577.00	11.1	24,710	0.05%
2023/12/12	10.2	576.04	12.5	579.76	578.00	-2.3	25,035	-0.01%
2023/12/11	2.3	571.23	3.7	573.09	574.00	-1.4	24,831	-0.01%
2023/12/08	4.1	573.22	7	575.38	570.00	-2.9	24,645	-0.01%
2023/12/07	6.7	568.51	0.4	567.94	566.00	6.3	24,353	0.03%
2023/12/06	2.2	569.64	2	573.00	570.00	0.2	24,250	0.00%
2023/12/05	3.7	567.96	1.6	568.31	570.00	2.1	24,146	0.01%
2023/12/04	16.6	574.42	3.3	576.09	574.00	13.3	24,120	0.06%
2023/12/01	4.3	577.72	27.4	577.09	579.00	-23.1	23,907	-0.10%
2023/11/30	1.6	571.43	3.9	576.06	577.00	-2.4	23,643	-0.01%
2023/11/29	21.6	572.51	17.1	577.21	574.00	4.5	23,015	0.02%
2023/11/28	6.1	566.80	0.9	573.33	575.00	5.2	22,828	0.02%
2023/11/27	11.8	570.50	3.3	571.57	568.00	8.5	23,063	0.04%
2023/11/24	7.1	575.28	0.3	575.13	575.00	6.8	23,006	0.03%
2023/11/23	2.2	575.95	1.3	577.48	578.00	1	23,014	0.00%
2023/11/22	20.4	575.57	1.7	576.51	577.00	18.7	22,923	0.08%
2023/11/21	4.4	582.90	24.6	583.72	585.00	-20.2	22,959	-0.09%
2023/11/20	3.4	576.61	1.5	577.51	577.00	1.8	22,748	0.01%
2023/11/17	0.3	580.98	8.2	581.67	580.00	-7.9	22,725	-0.03%
2023/11/16	0.3	579.94	20.9	581.70	583.00	-20.6	22,602	-0.09%
2023/11/15	11.2	579.62	19.6	580.50	581.00	-8.4	22,408	-0.04%
2023/11/14	5.3	572.95	9.5	574.64	572.00	-4.2	21,864	-0.02%
2023/11/13	6.3	571.15	24.3	574.89	571.00	-18	21,885	-0.08%
2023/11/10	4.1	555.51	1.4	555.99	557.00	2.6	21,625	0.01%
2023/11/09	4.3	554.02	3	554.56	557.00	1.3	21,644	0.01%
2023/11/08	4.1	555.00	0.6	555.17	556.00	3.5	21,773	0.02%
2023/11/07	0.1	552.86	9.9	553.53	555.00	-9.8	21,811	-0.04%
2023/11/06	1.1	553.92	17.9	554.40	550.00	-16.8	21,863	-0.08%
2023/11/03	3.2	547.03	14.7	547.59	549.00	-11.5	21,616	-0.05%
2023/11/02	3.2	536.15	9.2	540.32	547.00	-6	21,676	-0.03%
2023/11/01	2.2	528.69	0	0.00	528.00	2.2	21,426	0.01%
2023/10/31	10.4	528.18	0.1	529.87	529.00	10.3	21,637	0.05%
2023/10/30	9	530.47	2.5	532.80	532.00	6.5	21,635	0.03%
2023/10/27	2.4	532.29	1	533.00	533.00	1.4	21,549	0.01%
2023/10/26	9.4	531.96	3.8	533.43	531.00	5.6	21,691	0.03%
2023/10/25	2.1	545.10	3	548.33	544.00	-0.9	21,530	0.00%
2023/10/24	3.2	541.06	0.4	543.10	544.00	2.7	21,458	0.01%
2023/10/23	8.5	546.30	0.1	546.13	544.00	8.4	21,430	0.04%
2023/10/20	4.4	550.15	27.1	552.81	556.00	-22.8	21,377	-0.11%
2023/10/19	1.6	545.94	4.2	546.85	546.00	-2.6	21,032	-0.01%
2023/10/18	6.3	542.06	1.5	544.24	540.00	4.8	21,428	0.02%
2023/10/17	0.1	550.03	10.5	550.81	551.00	-10.4	21,240	-0.05%
2023/10/16	4.2	544.50	5.1	543.82	545.00	-0.9	21,309	0.00%
2023/10/13	2.2	550.50	10.7	551.57	553.00	-8.5	21,326	-0.04%
2023/10/12	1.1	545.02	11.7	548.24	550.00	-10.6	21,037	-0.05%
2023/10/11	3.1	541.33	36.2	542.35	544.00	-33.1	20,854	-0.16%
2023/10/06	0.3	530.95	11.8	531.29	532.00	-11.5	20,500	-0.06%
2023/10/05	1.1	527.89	6	526.83	528.00	-5	20,505	-0.02%
2023/10/04	23	521.00	1.4	521.63	520.00	21.6	20,386	0.11%
2023/10/03	0.1	530.04	6.1	529.87	529.00	-6	20,221	-0.03%
2023/10/02	1.1	532.87	12.2	532.49	533.00	-11.1	20,293	-0.05%
2023/09/28	1.3	522.94	3.4	524.40	523.00	-2.1	20,345	-0.01%
2023/09/27	4.7	521.31	0.2	521.00	522.00	4.5	20,265	0.02%
2023/09/26	13.9	520.47	0.2	521.36	519.00	13.7	20,271	0.07%
2023/09/25	14.7	526.06	1.8	526.61	525.00	12.8	20,079	0.06%
2023/09/22	23.4	523.35	3	522.00	522.00	20.4	20,171	0.10%
2023/09/21	29.2	528.13	6.1	527.67	527.00	23.1	19,970	0.12%
2023/09/20	11.9	536.37	0.1	537.00	535.00	11.8	19,742	0.06%
2023/09/19	17.6	538.89	0	0.00	538.00	17.6	19,690	0.09%
2023/09/18	13.7	544.57	2.7	542.41	540.00	10.9	19,827	0.06%
2023/09/15	3.1	549.01	0.1	549.14	558.00	3	19,578	0.02%
2023/09/14	0.1	547.18	11.8	547.02	550.00	-11.7	19,139	-0.06%
2023/09/13	2.5	542.36	0.4	544.54	541.00	2	19,092	0.01%
2023/09/12	1.6	538.33	5	540.60	544.00	-3.4	19,458	-0.02%
2023/09/11	17.3	537.43	0.1	538.50	536.00	17.2	19,647	0.09%
2023/09/08	16.4	537.70	0	538.00	539.00	16.3	19,796	0.08%
2023/09/07	10	544.47	0	547.00	542.00	10	20,476	0.05%
2023/09/06	3.2	550.80	0	0.00	550.00	3.2	20,571	0.02%
2023/09/05	4.3	551.28	0	552.00	552.00	4.3	20,653	0.02%
2023/09/04	0.1	550.98	3.2	556.00	557.00	-3	20,834	-0.01%
2023/09/01	0.1	549.93	0.1	551.00	548.00	0.1	21,135	0.00%
2023/08/31	2.4	551.31	2	552.00	549.00	0.4	21,244	0.00%
2023/08/30	0.2	556.00	3.1	558.37	555.00	-2.9	20,850	-0.01%
2023/08/29	4.8	549.98	1.2	550.33	552.00	3.6	21,101	0.02%
2023/08/28	1	550.00	2.2	552.36	549.00	-1.2	21,334	-0.01%
2023/08/25	13.2	548.23	1.3	547.15	546.00	11.9	22,536	0.05%
2023/08/24	1.5	561.35	5.5	562.85	564.00	-4	22,803	-0.02%
2023/08/23	0.5	549.49	10.1	551.10	552.00	-9.6	23,325	-0.04%
2023/08/22	0.2	541.45	2.3	540.57	541.00	-2.1	24,576	-0.01%
2023/08/21	5	536.87	4.1	539.07	537.00	0.9	25,396	0.00%
2023/08/18	9.9	541.08	0.1	542.16	539.00	9.8	25,437	0.04%
2023/08/17	2.5	542.76	0.1	543.70	544.00	2.4	25,471	0.01%
2023/08/16	18.4	537.47	1.7	538.76	542.00	16.7	25,376	0.07%
2023/08/15	9.6	543.00	1.1	541.10	542.00	8.5	25,440	0.03%
2023/08/14	14.7	539.40	1.3	540.98	541.00	13.4	25,923	0.05%
2023/08/11	7.5	549.84	1.3	554.97	546.00	6.2	26,265	0.02%
2023/08/10	1.5	551.51	0.1	552.00	551.00	1.5	26,324	0.01%
2023/08/09	2.2	554.52	0.2	555.00	554.00	2.1	26,248	0.01%
2023/08/08	6.1	553.62	2.5	553.91	552.00	3.6	26,315	0.01%
2023/08/07	0.4	559.78	0	559.00	558.00	0.4	26,222	0.00%
2023/08/04	2.5	554.43	11.2	555.12	554.00	-8.7	26,296	-0.03%
2023/08/02	5.4	560.28	3.5	560.70	561.00	1.9	26,129	0.01%
2023/08/01	0.2	566.15	0.2	566.11	567.00	0	25,890	0.00%
2023/07/31	0.5	564.61	3.1	564.94	565.00	-2.6	25,744	-0.01%
2023/07/28	3.4	569.33	0.4	570.21	567.00	3	25,560	0.01%
2023/07/27	1.1	567.10	3.3	568.70	569.00	-2.2	25,440	-0.01%
2023/07/26	2.1	566.30	0.5	567.83	566.00	1.6	25,492	0.01%
2023/07/25	5.8	566.54	2.2	564.28	569.00	3.6	25,684	0.01%
2023/07/24	4.7	559.21	7.3	559.04	558.00	-2.6	25,850	-0.01%
2023/07/21	26.6	560.58	4.5	560.52	560.00	22.1	25,950	0.09%
2023/07/20	5.5	579.37	2.1	579.05	579.00	3.4	25,786	0.01%
2023/07/19	4.2	582.88	0.2	583.00	581.00	4	25,816	0.02%
2023/07/18	4.3	584.94	2.2	584.51	581.00	2.1	25,858	0.01%
2023/07/17	1.4	587.27	3.6	587.96	591.00	-2.2	25,796	-0.01%
2023/07/14	5	589.19	9	589.65	591.00	-3.9	25,918	-0.02%
2023/07/13	4.2	586.71	11.8	587.49	585.00	-7.6	25,786	-0.03%
2023/07/12	2.9	575.34	0.1	575.00	578.00	2.8	25,606	0.01%
2023/07/11	0	573.00	5.9	574.71	577.00	-5.9	25,648	-0.02%
2023/07/10	0.5	567.54	2.2	572.64	565.00	-1.7	25,775	-0.01%
2023/07/07	2.2	565.18	4.6	566.41	565.00	-2.4	25,865	-0.01%
2023/07/06	19.6	569.35	0.3	571.07	565.00	19.3	25,930	0.07%
2023/07/05	0.1	581.38	2.2	582.38	582.00	-2.1	25,578	-0.01%
2023/07/04	4	583.46	4.8	582.94	585.00	-0.8	25,472	0.00%
2023/07/03	1.1	577.07	9.4	578.54	579.00	-8.3	25,609	-0.03%
2023/06/30	3	569.01	3.1	571.32	576.00	-0.1	25,755	0.00%
2023/06/29	2.2	572.10	1.4	577.17	573.00	0.8	25,697	0.00%
2023/06/28	2.7	572.28	0.9	573.74	574.00	1.8	25,703	0.01%
2023/06/27	5.5	571.90	1.3	573.62	572.00	4.2	25,687	0.02%
2023/06/26	6.6	575.39	2.5	576.00	574.00	4.1	25,597	0.02%
2023/06/21	2.5	579.29	4.7	581.46	581.00	-2.2	25,510	-0.01%
2023/06/20	4.8	583.61	2.2	583.29	583.00	2.6	25,594	0.01%
2023/06/19	1.3	583.13	1.5	583.82	583.00	-0.2	26,029	0.00%
2023/06/16	2.3	584.20	3.2	585.25	589.00	-0.8	26,095	0.00%
2023/06/15	6.3	589.41	2.9	589.93	591.00	3.4	25,657	0.01%
2023/06/14	2.5	588.50	1.6	588.69	590.00	0.9	25,753	0.00%
2023/06/13	4.4	591.28	29.2	591.68	593.00	-24.8	25,726	-0.10%
2023/06/12	3.3	573.20	26.9	573.66	574.00	-23.6	25,178	-0.09%
2023/06/09	2.1	563.10	3.9	565.15	565.00	-1.7	25,079	-0.01%
2023/06/08	6.9	561.65	0.4	563.16	559.00	6.5	25,120	0.03%
2023/06/07	1.3	566.63	6.1	566.79	568.00	-4.8	25,136	-0.02%
2023/06/06	3.1	553.88	5.6	560.17	560.00	-2.5	25,036	-0.01%
2023/06/05	5.7	556.58	0.9	556.14	555.00	4.8	25,107	0.02%
2023/06/02	3.2	560.81	24.9	562.45	562.00	-21.7	25,241	-0.09%
2023/06/01	0.4	551.61	1	551.14	551.00	-0.5	25,103	0.00%
2023/05/31	2.1	557.92	2.9	560.01	558.00	-0.7	25,083	0.00%
2023/05/30	2.2	566.32	8.6	565.85	566.00	-6.4	24,007	-0.03%
2023/05/29	10.6	568.69	26.6	568.57	568.00	-16	23,997	-0.07%
2023/05/26	9	565.28	55.8	565.18	566.00	-46.8	23,782	-0.20%
2023/05/25	0	541.00	52.7	540.94	543.00	-52.7	22,609	-0.23%
2023/05/24	1.4	524.38	3.9	525.29	525.00	-2.6	21,955	-0.01%
2023/05/23	0.2	526.00	6	528.68	530.00	-5.9	21,862	-0.03%
2023/05/22	0	530.00	2.5	529.53	531.00	-2.5	21,870	-0.01%
2023/05/19	1.1	530.95	22.7	532.19	532.00	-21.6	22,050	-0.10%
2023/05/18	3.3	528.97	27.9	530.94	530.00	-24.6	22,015	-0.11%
2023/05/17	0	515.33	15.4	513.07	519.00	-15.4	22,326	-0.07%
2023/05/16	0.1	501.12	1.6	504.72	505.00	-1.6	22,000	-0.01%
2023/05/15	0.7	497.34	1.2	496.67	495.50	-0.5	22,027	0.00%
2023/05/12	4.8	500.50	0.1	501.41	496.00	4.7	22,278	0.02%
2023/05/11	4.8	500.50	0.1	501.41	499.00	4.7	22,285	0.02%
2023/05/10	5	502.40	1.3	506.01	503.00	3.6	22,646	0.02%
2023/05/09	0	506.09	4.2	506.83	510.00	-4.2	22,723	-0.02%
2023/05/08	0.3	504.79	0.4	504.23	504.00	-0.1	22,966	0.00%
2023/05/05	0.5	499.93	0.1	500.00	500.00	0.4	23,305	0.00%
2023/05/04	0.4	498.34	0	498.69	498.00	0.3	23,897	0.00%
2023/05/03	1.7	496.57	0.1	497.86	496.00	1.6	24,239	0.01%
2023/05/02	1.3	500.01	1	499.55	501.00	0.3	25,256	0.00%
2023/04/28	2.2	499.25	0.1	501.23	502.00	2.1	27,073	0.01%
2023/04/27	7.5	491.68	2.1	491.95	493.50	5.4	27,121	0.02%
2023/04/26	2.1	493.75	4.6	492.24	491.50	-2.6	27,201	-0.01%
2023/04/25	10.1	500.91	5	499.86	498.00	5.1	27,974	0.02%
2023/04/24	5.6	506.52	1.4	508.63	507.00	4.2	27,708	0.02%
2023/04/21	2.1	513.02	4	516.44	511.00	-2	27,776	-0.01%
2023/04/20	3.2	512.97	0.3	513.60	513.00	2.8	27,903	0.01%
2023/04/19	6.2	511.29	1.9	513.23	510.00	4.3	28,393	0.02%
2023/04/18	7.2	515.73	0.3	516.00	515.00	6.9	28,390	0.02%
2023/04/17	2.1	515.76	5.1	516.59	520.00	-3	28,529	-0.01%
2023/04/14	3.3	518.24	1.5	518.23	516.00	1.7	28,605	0.01%
2023/04/13	12.1	513.61	3.8	514.10	510.00	8.4	28,552	0.03%
2023/04/12	6.4	518.20	3.3	518.48	520.00	3.1	28,488	0.01%
2023/04/11	8.2	524.28	5	524.01	524.00	3.2	28,475	0.01%
2023/04/10	0.1	530.27	0.4	530.13	529.00	-0.3	28,640	0.00%
2023/04/07	1.2	532.62	6.1	531.81	531.00	-5	28,687	-0.02%
2023/04/06	2.1	528.53	1.4	528.28	530.00	0.7	28,691	0.00%
2023/03/31	0.1	534.62	16.7	534.63	533.00	-16.7	28,682	-0.06%
2023/03/30	0.3	533.92	1	533.31	535.00	-0.7	28,524	0.00%
2023/03/29	1.1	525.44	4.2	530.00	530.00	-3.1	28,807	-0.01%
2023/03/28	4.3	524.55	4.6	524.90	525.00	-0.3	29,037	0.00%
2023/03/27	3.1	532.97	2	534.09	531.00	1.1	29,101	0.00%
2023/03/24	1.2	536.00	6.9	538.36	539.00	-5.8	29,626	-0.02%
2023/03/23	1.1	535.27	13.9	536.84	538.00	-12.7	29,664	-0.04%
2023/03/22	0	527.17	34.2	528.39	533.00	-34.2	29,729	-0.11%
2023/03/21	1.2	514.78	3.2	514.94	517.00	-1.9	29,578	-0.01%
2023/03/20	2.2	511.21	1.2	514.77	512.00	1	29,623	0.00%
2023/03/17	1.6	516.38	6.8	514.84	518.00	-5.2	29,857	-0.02%
2023/03/16	8	505.51	0.9	508.42	505.00	7.1	29,759	0.02%
2023/03/15	3.4	512.74	0.1	514.79	511.00	3.2	30,002	0.01%
2023/03/14	4.8	510.97	3	512.66	510.00	1.8	30,291	0.01%
2023/03/13	3	513.86	2.7	513.03	516.00	0.4	30,423	0.00%
2023/03/10	11.5	513.34	3.6	514.82	513.00	7.9	30,537	0.03%
2023/03/09	0.1	523.92	2.1	524.50	522.00	-2	30,832	-0.01%
2023/03/08	4.5	519.99	2.1	520.00	521.00	2.4	31,424	0.01%
2023/03/07	0.3	524.09	4.7	524.45	524.00	-4.4	31,652	-0.01%
2023/03/06	1.7	519.67	1.2	520.18	521.00	0.4	31,886	0.00%
2023/03/03	3.8	519.81	2.5	517.40	516.00	1.3	32,186	0.00%
2023/03/02	1.3	516.55	0	518.00	519.00	1.3	32,254	0.00%
2023/03/01	3.7	506.35	6.2	518.62	522.00	-2.5	32,536	-0.01%
2023/02/24	1.9	519.15	4.5	522.32	511.00	-2.6	32,498	-0.01%
2023/02/23	6.6	516.16	7.1	517.22	518.00	-0.6	32,298	0.00%
2023/02/22	14.1	507.00	1.2	508.19	507.00	12.9	32,473	0.04%
2023/02/21	4.5	514.69	1.6	513.53	516.00	2.8	32,815	0.01%
2023/02/20	4.2	515.83	1.2	512.56	517.00	3	34,018	0.01%
2023/02/17	10.8	518.38	2.3	518.55	518.00	8.6	35,571	0.02%
2023/02/16	5.2	526.19	14	527.62	528.00	-8.8	36,136	-0.02%
2023/02/15	39.9	525.95	19.8	528.89	525.00	20	36,969	0.05%
2023/02/14	2.1	543.97	18.7	544.93	545.00	-16.5	36,474	-0.05%
2023/02/13	4.2	539.95	2.6	539.47	541.00	1.6	36,980	0.00%
2023/02/10	4.3	543.37	17.4	543.69	545.00	-13.1	37,131	-0.04%
2023/02/09	0.3	537.33	4	538.97	540.00	-3.8	37,247	-0.01%
2023/02/08	0.6	538.46	33.5	538.41	540.00	-32.9	37,407	-0.09%
2023/02/07	23.7	523.95	7.1	524.66	523.00	16.6	37,484	0.04%
2023/02/06	10.4	529.26	3.9	529.54	526.00	6.4	37,468	0.02%
2023/02/03	3.4	539.46	9	540.22	542.00	-5.6	37,646	-0.01%
2023/02/02	1.5	540.08	23.5	539.69	540.00	-22	37,759	-0.06%
2023/02/01	4.4	527.14	5.6	526.96	530.00	-1.1	37,711	0.00%
2023/01/31	23.6	527.69	6.9	526.27	522.00	16.7	37,910	0.04%
2023/01/30	5.4	538.60	102.8	539.33	543.00	-97.4	37,683	-0.26%	大賣/
2023/01/17	5.5	500.82	11.9	502.17	503.00	-6.3	36,883	-0.02%
2023/01/16	2.2	504.85	43.3	504.62	505.00	-41.2	37,198	-0.11%
2023/01/13	5.4	501.96	79.2	502.45	500.00	-73.8	37,224	-0.20%
2023/01/12	8.5	486.12	7.8	486.48	486.50	0.8	36,813	0.00%
2023/01/11	0.3	483.77	11.5	483.78	484.50	-11.2	37,236	-0.03%
2023/01/10	4.2	485.91	6.7	484.12	486.00	-2.5	37,553	-0.01%
2023/01/09	6.3	474.93	55.4	473.85	481.00	-49.1	37,698	-0.13%
2023/01/06	1.5	456.40	2.6	456.88	458.50	-1.1	37,829	0.00%
2023/01/05	5.1	458.77	7.4	457.71	458.50	-2.4	38,114	-0.01%
2023/01/04	5.2	452.48	4.1	451.76	449.50	1.1	38,613	0.00%
2023/01/03	8.5	449.43	10.3	446.31	453.00	-1.8	39,888	0.00%
2022/12/30	6.6	452.35	7.2	451.70	448.50	-0.6	40,170	0.00%
2022/12/29	14.7	444.65	2.7	448.62	446.00	12	40,314	0.03%
2022/12/28	13.8	448.27	7.6	448.57	451.00	6.3	40,705	0.02%
2022/12/27	2.1	458.27	2	460.75	457.00	0.1	40,835	0.00%
2022/12/26	1.6	455.24	1.3	454.76	456.50	0.3	41,264	0.00%
2022/12/23	13.8	456.61	5.5	455.61	455.00	8.3	41,920	0.02%
2022/12/22	6.2	467.34	7.1	468.61	468.00	-0.9	42,189	0.00%
2022/12/21	4.8	459.76	3	459.56	459.00	1.8	42,527	0.00%
2022/12/20	8.5	462.32	2.2	461.08	457.50	6.3	42,340	0.01%
2022/12/19	4	466.52	2.1	466.78	466.50	2	42,359	0.00%
2022/12/16	29.7	468.12	6	468.80	471.00	23.6	42,503	0.06%
2022/12/15	1.3	476.96	6.2	480.38	480.50	-4.9	42,205	-0.01%
2022/12/14	5.3	479.60	3.1	478.85	480.50	2.2	42,204	0.01%
2022/12/13	8.4	473.36	3	473.17	471.50	5.4	42,024	0.01%
2022/12/12	10.7	475.24	2.4	474.51	475.00	8.3	41,755	0.02%
2022/12/09	4.3	480.33	11.3	481.99	481.50	-7	42,057	-0.02%
2022/12/08	21.6	471.33	5.3	472.49	471.50	16.3	42,010	0.04%
2022/12/07	15.2	478.01	9	480.66	475.00	6.3	41,933	0.01%
2022/12/06	19.6	483.07	3.1	485.50	478.00	16.5	41,599	0.04%
2022/12/05	13.6	492.48	3.3	494.96	489.00	10.3	41,283	0.02%
2022/12/02	12.7	492.37	1.3	494.07	492.50	11.4	41,276	0.03%
2022/12/01	9	504.47	32.7	503.76	498.50	-23.8	41,382	-0.06%
2022/11/30	1.2	487.11	5.1	488.16	490.00	-3.9	40,964	-0.01%
2022/11/29	10	477.63	15.8	479.41	487.00	-5.8	40,277	-0.01%
2022/11/28	22.6	485.36	9.2	485.82	480.50	13.4	40,140	0.03%
2022/11/25	4.5	496.20	17.6	497.19	498.00	-13.2	40,144	-0.03%
2022/11/24	8.6	494.55	22	494.15	496.00	-13.5	40,134	-0.03%
2022/11/23	10.1	493.48	8.3	493.01	492.00	1.8	40,081	0.00%
2022/11/22	8.2	483.49	13.2	487.43	491.00	-5	39,966	-0.01%
2022/11/21	16.3	484.46	5.1	487.33	482.00	11.2	39,560	0.03%
2022/11/18	10.7	490.00	21.9	489.63	487.00	-11.2	39,221	-0.03%
2022/11/17	11.4	479.43	19.1	480.76	485.00	-7.7	38,864	-0.02%
2022/11/16	44.1	488.21	41.5	487.22	487.00	2.6	38,432	0.01%
2022/11/15	35.1	474.18	67.6	473.88	480.00	-32.5	37,352	-0.09%
2022/11/14	17.8	445.44	18.7	447.44	445.00	-0.9	35,699	0.00%
2022/11/11	5	439.61	81.7	439.97	441.50	-76.7	34,964	-0.22%
2022/11/10	14.2	408.88	5.6	408.60	407.50	8.6	34,084	0.03%
2022/11/09	6.4	409.25	23.2	410.45	417.00	-16.8	33,896	-0.05%
2022/11/08	10	396.94	33.7	398.10	399.00	-23.7	33,380	-0.07%
2022/11/07	4.4	388.60	17	390.09	390.00	-12.6	33,175	-0.04%
2022/11/04	13	380.74	5.1	381.80	382.00	8	32,981	0.02%
2022/11/03	33.4	385.04	3.2	384.38	384.00	30.2	32,855	0.09%
2022/11/02	2.5	391.27	13.9	392.52	395.00	-11.5	32,546	-0.04%
2022/11/01	4.6	389.44	6.3	391.14	391.50	-1.7	32,493	-0.01%
2022/10/31	12.2	387.81	17.5	386.83	390.00	-5.3	32,349	-0.02%
2022/10/28	16.8	378.28	4.2	379.76	379.50	12.6	32,143	0.04%
2022/10/27	5.7	386.00	8	385.69	385.50	-2.3	31,934	-0.01%
2022/10/26	9.3	375.67	14.3	376.26	376.00	-5	31,837	-0.02%
2022/10/25	34.6	377.09	30.3	375.55	371.00	4.3	31,259	0.01%
2022/10/24	25.1	389.12	10.1	387.45	387.00	15	30,471	0.05%
2022/10/21	15.9	392.18	5.7	390.10	389.50	10.2	30,258	0.03%
2022/10/20	17.2	388.93	5.6	393.22	397.50	11.5	29,946	0.04%
2022/10/19	25.7	398.77	2.5	397.29	395.50	23.2	29,365	0.08%
2022/10/18	6.8	405.53	17.3	404.00	407.00	-10.5	28,847	-0.04%
2022/10/17	24.5	399.14	8.4	399.93	397.00	16.1	28,600	0.06%
2022/10/14	17.1	412.18	26.7	413.67	412.00	-9.7	28,282	-0.03%
2022/10/13	18.2	399.29	15.6	398.77	395.00	2.6	27,964	0.01%
2022/10/12	22.5	398.31	4.7	398.04	397.50	17.8	27,663	0.06%
2022/10/11	71.9	406.34	9.3	402.59	401.50	62.6	27,423	0.23%
2022/10/07	5.6	441.51	2.3	441.99	438.00	3.3	26,691	0.01%
2022/10/06	5.1	448.69	8.7	449.59	451.00	-3.6	26,693	-0.01%
2022/10/05	4.4	446.49	33.1	446.27	445.00	-28.7	26,921	-0.11%
2022/10/04	15.5	429.51	5.3	429.35	429.00	10.2	26,530	0.04%
2022/10/03	18.2	419.33	7.7	418.78	417.00	10.5	26,223	0.04%
2022/09/30	16.9	425.11	4.5	424.22	422.00	12.4	26,254	0.05%
2022/09/29	16.8	436.56	7.1	437.99	435.00	9.7	26,253	0.04%
2022/09/28	12.3	440.99	6.6	441.37	438.00	5.6	26,244	0.02%
2022/09/27	14.9	448.13	4.3	449.03	448.00	10.6	26,506	0.04%
2022/09/26	15.7	446.41	8.9	446.52	446.50	6.9	26,962	0.03%
2022/09/23	18.2	457.62	5.3	457.04	455.00	12.9	27,451	0.05%
2022/09/22	17	461.16	1.6	463.92	464.50	15.5	27,727	0.06%
2022/09/21	3.8	471.02	0.2	471.33	471.00	3.6	27,741	0.01%
2022/09/20	3.2	474.29	4.1	475.36	476.50	-0.9	27,593	0.00%
2022/09/19	6.3	470.57	2	469.28	467.00	4.3	27,894	0.02%
2022/09/16	5.4	470.63	1.2	471.82	472.00	4.2	28,073	0.02%
2022/09/15	7.9	477.10	2	478.50	476.50	5.9	28,147	0.02%
2022/09/14	10.2	480.64	2.1	480.76	480.00	8.1	28,278	0.03%
2022/09/13	1.5	492.27	2.5	493.05	493.00	-1	28,455	0.00%
2022/09/12	0.4	488.70	5.2	486.98	486.50	-4.8	28,749	-0.02%
2022/09/08	14.7	473.74	3.8	473.74	475.00	10.9	29,113	0.04%
2022/09/07	12	475.23	1.7	475.80	472.50	10.3	29,096	0.04%
2022/09/06	4.6	489.11	2.2	489.23	489.00	2.4	29,112	0.01%
2022/09/05	2	485.59	2.2	485.23	486.00	-0.2	29,439	0.00%
2022/09/02	9.8	487.14	4	486.00	485.00	5.8	29,720	0.02%
2022/09/01	21.3	492.91	3.4	492.34	490.50	17.9	29,578	0.06%
2022/08/31	4.7	497.08	4.4	498.35	505.00	0.3	29,198	0.00%
2022/08/30	8.5	497.76	1	499.00	496.00	7.5	28,856	0.03%
2022/08/29	11.8	497.70	3.2	497.76	498.50	8.6	28,778	0.03%
2022/08/26	0.3	512.69	3.2	512.92	512.00	-2.9	28,629	-0.01%
2022/08/25	2.1	508.03	8	508.25	508.00	-5.9	28,769	-0.02%
2022/08/24	4.5	503.88	0	504.00	503.00	4.5	29,098	0.02%
2022/08/23	16.1	503.65	0.2	504.00	504.00	15.9	30,061	0.05%
2022/08/22	8	510.85	1.2	512.00	510.00	6.8	30,315	0.02%
2022/08/19	0.6	520.48	1.3	519.91	519.00	-0.7	30,432	0.00%
2022/08/18	8.5	519.55	1.4	520.04	520.00	7.1	30,670	0.02%
2022/08/17	1.4	524.24	4.5	524.28	527.00	-3.1	30,742	-0.01%
2022/08/16	1	524.00	5.1	524.98	525.00	-4.1	30,586	-0.01%
2022/08/15	2.2	522.47	22.3	521.85	523.00	-20.1	30,524	-0.07%
2022/08/12	2.3	515.94	10.7	515.87	517.00	-8.4	30,547	-0.03%
2022/08/11	1.5	512.65	11.9	512.91	514.00	-10.4	30,704	-0.03%
2022/08/10	11.3	501.10	4	500.02	500.00	7.2	30,818	0.02%
2022/08/09	6.8	506.29	1.5	509.52	510.00	5.3	30,879	0.02%
2022/08/08	2.4	510.02	5.7	512.79	512.00	-3.3	30,879	-0.01%
2022/08/05	7.2	509.92	21.9	511.92	516.00	-14.7	31,041	-0.05%
2022/08/04	0.5	498.65	3.8	499.20	500.00	-3.4	31,033	-0.01%
2022/08/03	4.2	495.39	9.8	496.32	501.00	-5.6	31,051	-0.02%
2022/08/02	16	491.79	4.5	493.79	492.00	11.5	31,285	0.04%
2022/08/01	13.3	503.46	2.3	502.40	504.00	11	31,013	0.04%
2022/07/29	6.1	508.48	12	508.75	509.00	-5.9	31,151	-0.02%
2022/07/28	11.7	505.23	18	505.31	501.00	-6.3	31,006	-0.02%
2022/07/27	1.3	496.91	3.3	497.67	502.00	-2	30,718	-0.01%
2022/07/26	5.9	493.70	1.6	493.72	495.00	4.3	30,869	0.01%
2022/07/25	4.2	500.12	7.5	500.68	499.50	-3.3	31,179	-0.01%
2022/07/22	7.2	502.27	13.1	503.02	503.00	-5.9	31,681	-0.02%
2022/07/21	5.2	495.54	3.2	497.41	501.00	2	32,190	0.01%
2022/07/20	7.5	497.72	12.4	498.22	495.00	-4.9	32,415	-0.02%
2022/07/19	5.6	488.85	4.8	489.41	491.00	0.8	32,545	0.00%
2022/07/18	17.6	495.16	16.5	492.95	495.50	1.2	32,701	0.00%
2022/07/15	16.5	485.99	20.3	488.99	492.50	-3.8	32,356	-0.01%
2022/07/14	16	473.88	7.4	474.18	475.00	8.7	31,952	0.03%
2022/07/13	12.6	471.20	12.1	469.92	470.50	0.5	31,697	0.00%
2022/07/12	3.1	453.44	17.4	454.11	449.50	-14.3	31,226	-0.05%
2022/07/11	18.1	464.32	16.8	464.42	462.00	1.3	31,311	0.00%
2022/07/08	15.2	466.37	9.6	468.47	467.00	5.6	31,263	0.02%
2022/07/07	20.4	449.21	25.3	451.81	457.50	-4.9	31,229	-0.02%
2022/07/06	8.5	438.75	27.2	442.42	435.50	-18.7	30,937	-0.06%
2022/07/05	20.7	443.14	19.8	443.54	446.00	0.9	30,873	0.00%
2022/07/04	33.1	445.15	14	445.10	440.00	19.1	30,506	0.06%
2022/07/01	27.5	460.52	18.2	465.71	453.50	9.3	30,347	0.03%
2022/06/30	26.8	480.48	3.6	483.70	476.00	23.2	29,946	0.08%
2022/06/29	5.4	494.18	4.1	493.80	491.00	1.4	29,671	0.00%
2022/06/28	7.2	497.99	14.1	497.36	497.50	-6.9	29,540	-0.02%
2022/06/27	8.4	498.95	17.1	501.45	498.50	-8.7	29,972	-0.03%
2022/06/24	6.8	487.30	1.2	491.41	486.50	5.5	29,589	0.02%
2022/06/23	18	488.53	16.6	488.17	485.50	1.4	29,563	0.00%
2022/06/22	10.2	496.52	6.4	498.26	494.50	3.8	29,273	0.01%
2022/06/21	6.4	502.14	3.4	500.55	505.00	3.1	29,091	0.01%
2022/06/20	21	497.59	18.6	497.09	498.00	2.4	28,969	0.01%
2022/06/17	28.1	501.53	10.9	501.35	501.00	17.2	28,737	0.06%
2022/06/16	6.9	511.91	7.6	511.34	508.00	-0.7	28,369	0.00%
2022/06/15	30.1	509.43	2	508.00	509.00	28.1	28,692	0.10%
2022/06/14	33	509.46	4.2	510.77	513.00	28.8	29,113	0.10%
2022/06/13	44.9	516.52	15.1	517.34	516.00	29.7	29,231	0.10%
2022/06/10	9.1	531.09	2	530.50	530.00	7.1	29,915	0.02%
2022/06/09	2.3	537.78	6.4	539.13	541.00	-4.2	30,121	-0.01%
2022/06/08	2.3	541.17	1.4	539.81	544.00	0.9	30,495	0.00%
2022/06/07	0.6	534.37	0.1	534.46	535.00	0.5	30,939	0.00%
2022/06/06	2.2	539.31	1.5	540.24	540.00	0.7	31,482	0.00%
2022/06/02	2.9	540.99	1.5	543.99	540.00	1.4	32,503	0.00%
2022/06/01	5.7	550.61	6.9	551.32	549.00	-1.2	33,586	0.00%
2022/05/31	2.5	543.43	7	554.37	560.00	-4.4	34,031	-0.01%
2022/05/30	2.4	538.52	31.1	540.28	547.00	-28.7	33,392	-0.09%
2022/05/27	2.2	524.87	10.4	527.46	530.00	-8.1	33,493	-0.02%
2022/05/26	10.7	518.26	1.1	522.74	514.00	9.5	34,140	0.03%
2022/05/25	3	523.67	4.5	524.03	524.00	-1.4	35,151	0.00%
2022/05/24	6	525.73	1.5	524.07	520.00	4.4	36,006	0.01%
2022/05/23	1.8	531.44	2.7	531.55	528.00	-0.9	36,242	0.00%
2022/05/20	2.3	528.95	4.5	527.39	530.00	-2.2	36,525	-0.01%
2022/05/19	20.1	523.48	6.7	522.61	522.00	13.4	36,544	0.04%
2022/05/18	6.3	538.10	11.8	536.81	538.00	-5.5	36,409	-0.02%
2022/05/17	2.6	528.98	8.6	529.52	530.00	-5.9	36,201	-0.02%
2022/05/16	2.4	520.06	7.3	521.90	520.00	-4.8	36,213	-0.01%
2022/05/13	13.8	509.40	3.3	511.69	511.00	10.4	36,226	0.03%
2022/05/12	9.7	511.99	7.2	510.24	505.00	2.5	36,205	0.01%
2022/05/11	11.2	522.69	6.9	521.72	521.00	4.3	36,111	0.01%
2022/05/10	28.6	509.98	5.1	509.60	518.00	23.5	36,236	0.06%
2022/05/09	12.5	521.70	3.6	521.72	520.00	8.9	36,043	0.02%
2022/05/06	27	528.49	2.3	528.02	528.00	24.7	36,311	0.07%
2022/05/05	4.4	541.95	2.8	541.63	542.00	1.6	36,719	0.00%
2022/05/04	0.9	534.21	0.1	534.00	534.00	0.8	36,878	0.00%
2022/05/03	9.4	533.11	6.3	535.46	531.00	3.1	37,474	0.01%
2022/04/29	7.4	539.44	3	540.34	538.00	4.4	37,822	0.01%
2022/04/28	11.1	527.97	8.4	528.62	531.00	2.7	38,037	0.01%
2022/04/27	36.3	529.17	9.4	529.67	526.00	26.8	38,056	0.07%
2022/04/26	19.3	546.72	5.6	547.32	546.00	13.7	37,799	0.04%
2022/04/25	47.3	549.01	8.1	547.83	547.00	39.3	37,929	0.10%
2022/04/22	16.7	558.18	13.5	558.06	558.00	3.1	38,201	0.01%
2022/04/21	2.6	568.11	4.6	569.71	565.00	-2	39,298	-0.01%
2022/04/20	7.3	567.21	2.2	569.73	570.00	5.1	39,626	0.01%
2022/04/19	0.6	566.46	2.2	565.15	565.00	-1.6	39,813	0.00%
2022/04/18	6.2	561.38	3.8	562.36	561.00	2.4	40,089	0.01%
2022/04/15	26.1	563.10	5	563.01	562.00	21.1	40,464	0.05%
2022/04/14	10.5	574.95	6.2	574.39	573.00	4.2	40,632	0.01%
2022/04/13	6.5	567.10	7.9	574.34	573.00	-1.4	41,201	0.00%
2022/04/12	11	558.33	2.4	561.96	557.00	8.6	41,763	0.02%
2022/04/11	30.4	560.66	0.3	562.83	558.00	30.1	42,575	0.07%
2022/04/08	13.3	567.07	0.8	569.85	567.00	12.6	43,114	0.03%
2022/04/07	39.7	569.64	3.4	569.12	566.00	36.3	42,975	0.08%
2022/04/06	12.4	577.91	0.2	578.83	578.00	12.1	42,670	0.03%
2022/04/01	26.1	585.67	0.1	587.00	589.00	26.1	42,608	0.06%
2022/03/31	5.1	595.61	2.5	595.60	597.00	2.7	42,383	0.01%
2022/03/30	0.4	597.00	21.2	598.87	600.00	-20.8	42,190	-0.05%
2022/03/29	0.2	587.72	0.7	585.31	589.00	-0.6	41,780	0.00%
2022/03/28	11.4	582.90	10.2	583.41	584.00	1.3	41,696	0.00%
2022/03/25	3.4	596.48	16.3	596.59	598.00	-12.9	41,541	-0.03%
2022/03/24	2.5	586.51	19.9	589.76	591.00	-17.4	41,462	-0.04%
2022/03/23	3.3	588.30	10.5	588.93	590.00	-7.3	41,530	-0.02%
2022/03/22	4.5	580.96	0.2	582.70	583.00	4.4	41,462	0.01%
2022/03/21	5	585.61	14.2	587.28	586.00	-9.3	41,489	-0.02%
2022/03/18	2.2	579.60	12.5	579.33	581.00	-10.3	41,509	-0.02%
2022/03/17	4.8	579.33	22.2	578.74	582.00	-17.4	41,034	-0.04%
2022/03/16	26.7	558.53	7.9	556.31	558.00	18.9	40,193	0.05%
2022/03/15	79.1	559.49	9	560.88	558.00	70	39,654	0.18%
2022/03/14	23.6	574.23	2.2	575.63	572.00	21.4	38,771	0.06%
2022/03/11	30.2	576.77	0.1	578.69	575.00	30	38,519	0.08%
2022/03/10	13.4	586.36	17.8	586.51	587.00	-4.4	38,267	-0.01%
2022/03/09	17.3	570.12	5.5	569.73	568.00	11.8	37,892	0.03%
2022/03/08	56.5	565.91	11.3	564.76	563.00	45.2	37,776	0.12%
2022/03/07	73.4	578.13	7.6	577.28	576.00	65.8	36,818	0.18%
2022/03/04	31.2	595.37	7.2	594.49	595.00	24	36,413	0.07%
2022/03/03	7.1	602.84	6.1	603.01	602.00	1	35,872	0.00%
2022/03/02	15.3	601.50	1	602.00	601.00	14.3	35,752	0.04%
2022/03/01	24.1	602.98	5.1	607.02	604.00	19	35,275	0.05%
2022/02/25	44.3	605.14	3.5	603.81	604.00	40.7	34,503	0.12%
2022/02/24	44.8	612.44	6.1	608.85	604.00	38.7	33,345	0.12%
2022/02/23	8.6	625.29	1	623.01	625.00	7.6	32,459	0.02%
2022/02/22	13.5	626.61	0.1	627.23	627.00	13.5	32,519	0.04%
2022/02/21	9.1	633.36	6.2	634.35	632.00	2.9	32,286	0.01%
2022/02/18	5.6	637.78	1	638.04	637.00	4.6	32,218	0.01%
2022/02/17	0.4	643.08	0.2	644.36	645.00	0.2	32,220	0.00%
2022/02/16	3.3	643.59	1.4	644.79	646.00	1.9	32,177	0.01%
2022/02/15	1.2	635.87	0.6	637.65	633.00	0.6	32,021	0.00%
2022/02/14	16.9	636.96	27.6	637.97	637.00	-10.6	31,963	-0.03%
2022/02/11	4.5	645.62	5.4	647.66	650.00	-0.9	31,766	0.00%
2022/02/10	9.1	644.22	8.8	644.11	649.00	0.3	31,980	0.00%
2022/02/09	2.4	631.59	2.5	632.08	633.00	-0.1	31,733	0.00%
2022/02/08	13.9	634.93	3	635.01	628.00	10.9	31,787	0.03%
2022/02/07	5.2	637.24	9.1	637.66	635.00	-3.9	31,425	-0.01%
2022/01/26	9.5	637.28	2.2	638.21	636.00	7.3	30,649	0.02%
2022/01/25	13.5	641.84	6.2	639.43	641.00	7.2	30,403	0.02%
2022/01/24	10.2	644.82	25.6	643.32	653.00	-15.4	29,800	-0.05%
2022/01/21	24.4	641.36	12.4	641.78	641.00	12	29,444	0.04%
2022/01/20	10.6	650.95	4.2	652.40	651.00	6.3	28,894	0.02%
2022/01/19	16.5	654.78	3.2	654.12	654.00	13.3	28,369	0.05%
2022/01/18	26	668.13	8.6	669.27	662.00	17.5	28,030	0.06%
2022/01/17	6.3	682.64	22.6	683.74	683.00	-16.3	27,585	-0.06%
2022/01/14	19	668.32	45.1	668.92	672.00	-26.1	26,825	-0.10%
2022/01/13	4.1	657.78	10	659.47	661.00	-5.8	25,511	-0.02%
2022/01/12	7.5	655.70	24	655.73	660.00	-16.5	25,150	-0.07%
2022/01/11	2.2	644.92	15.3	647.43	651.00	-13.1	24,793	-0.05%
2022/01/10	16.4	634.99	10.1	637.53	643.00	6.3	24,559	0.03%
2022/01/07	22	635.49	8.5	636.94	634.00	13.5	24,807	0.05%
2022/01/06	11.8	640.32	10.5	641.78	644.00	1.3	24,402	0.01%
2022/01/05	16.6	658.37	19.1	656.35	650.00	-2.6	23,830	-0.01%
2022/01/04	17.5	650.54	73.1	653.23	656.00	-55.5	23,113	-0.24%
2022/01/03	7.2	629.06	41.4	628.40	631.00	-34.2	22,096	-0.15%
2021/12/30	2	615.98	4.4	617.34	615.00	-2.3	21,411	-0.01%
2021/12/29	4.1	616.46	18.1	616.58	616.00	-14	21,625	-0.06%
2021/12/28	3.4	613.76	15.5	613.90	615.00	-12.1	21,780	-0.06%
2021/12/27	5	608.00	8	607.48	606.00	-3	21,565	-0.01%
2021/12/24	5.2	606.92	4.5	605.88	604.00	0.7	21,905	0.00%
2021/12/23	2	603.00	16.9	605.48	606.00	-14.9	22,229	-0.07%
2021/12/22	2	598.02	2.5	599.01	600.00	-0.5	22,772	0.00%
2021/12/21	2.4	598.54	0	599.00	597.00	2.4	22,887	0.01%
2021/12/20	8.2	599.76	2	605.00	598.00	6.2	22,928	0.03%
2021/12/17	1.1	602.00	3	605.00	607.00	-1.9	22,850	-0.01%
2021/12/16	1.2	602.33	3.7	602.52	605.00	-2.5	22,810	-0.01%
2021/12/15	2.6	598.16	4.3	597.61	600.00	-1.7	23,123	-0.01%
2021/12/14	13.3	598.33	0	0.00	599.00	13.3	23,438	0.06%
2021/12/13	2.1	606.49	0.1	606.00	601.00	2	23,437	0.01%
2021/12/10	0.1	604.76	5.5	603.10	605.00	-5.5	23,532	-0.02%
2021/12/09	0.2	603.67	0.1	603.00	608.00	0.1	23,598	0.00%
2021/12/08	7	608.43	1.3	612.51	602.00	5.7	23,667	0.02%
2021/12/07	12.5	598.57	1	607.00	607.00	11.5	23,591	0.05%
2021/12/06	2	602.02	0.1	604.00	600.00	2	23,593	0.01%
2021/12/03	2.1	608.03	2.1	609.00	608.00	0	23,830	0.00%
2021/12/02	2	613.46	5.9	610.49	615.00	-3.9	23,887	-0.02%
2021/12/01	0.2	600.50	0.1	596.00	600.00	0.2	24,062	0.00%
2021/11/30	1.9	595.68	0.1	594.79	596.00	1.7	24,563	0.01%
2021/11/29	3.7	594.27	7.3	593.47	593.00	-3.6	23,931	-0.02%
2021/11/26	0.6	597.62	2.5	594.53	596.00	-1.9	24,042	-0.01%
2021/11/25	2.4	603.14	0.7	603.67	603.00	1.7	24,477	0.01%
2021/11/24	8.4	604.95	1.5	604.36	603.00	6.9	24,888	0.03%
2021/11/23	2.2	611.94	13.1	612.91	612.00	-10.9	24,999	-0.04%
2021/11/22	0.3	614.88	2.6	615.83	615.00	-2.4	25,405	-0.01%
2021/11/19	15	618.80	21.6	618.63	618.00	-6.6	25,525	-0.03%
2021/11/18	0.1	609.33	5.3	611.38	613.00	-5.2	25,347	-0.02%
2021/11/17	3	610.00	4.1	611.19	610.00	-1.1	25,574	0.00%
2021/11/16	8	610.12	5.5	609.70	610.00	2.6	26,005	0.01%
2021/11/15	0.1	608.00	4.6	609.56	608.00	-4.5	26,303	-0.02%
2021/11/12	3.2	604.37	2.1	607.01	604.00	1.1	26,772	0.00%
2021/11/11	6.2	603.97	12.1	602.51	606.00	-5.9	27,033	-0.02%
2021/11/10	1.3	610.65	5.4	610.40	612.00	-4.1	27,047	-0.02%
2021/11/09	6.5	612.00	18.4	612.97	611.00	-11.9	27,155	-0.04%
2021/11/08	1.2	599.91	5	599.60	602.00	-3.9	26,754	-0.01%
2021/11/05	3	596.67	10.8	598.02	600.00	-7.8	26,758	-0.03%
2021/11/04	5.6	586.79	2.1	586.68	587.00	3.5	26,490	0.01%
2021/11/03	0.2	592.55	0	594.00	592.00	0.2	26,481	0.00%
2021/11/02	10.2	594.97	1.2	591.25	592.00	9	26,538	0.03%
2021/11/01	6.3	590.52	0	591.00	590.00	6.2	26,537	0.02%
2021/10/29	4.3	590.56	1.1	592.89	590.00	3.2	26,607	0.01%
2021/10/28	4.8	593.83	1.3	595.11	595.00	3.5	26,557	0.01%
2021/10/27	1.6	596.46	4.2	595.25	599.00	-2.6	26,672	-0.01%
2021/10/26	0.2	596.61	1.1	598.80	599.00	-0.9	26,739	0.00%
2021/10/25	2.4	591.51	10.3	595.76	593.00	-7.9	26,792	-0.03%
2021/10/22	2	598.50	0.4	597.20	600.00	1.6	27,115	0.01%
2021/10/21	1.1	599.64	5.8	600.13	596.00	-4.7	27,178	-0.02%
2021/10/20	0.6	598.03	3.3	601.43	598.00	-2.7	27,268	-0.01%
2021/10/19	2.2	599.81	9	599.07	600.00	-6.8	27,250	-0.03%
2021/10/18	4.1	598.71	2.5	599.59	590.00	1.6	27,394	0.01%
2021/10/15	4.7	594.29	20.1	594.28	600.00	-15.5	27,505	-0.06%
2021/10/14	1.1	575.91	7.2	573.91	573.00	-6.1	26,875	-0.02%
2021/10/13	3.5	572.09	3.2	570.77	571.00	0.4	27,320	0.00%
2021/10/12	7.7	568.38	6.1	570.32	575.00	1.6	27,970	0.01%
2021/10/08	3.5	577.66	3.1	579.63	575.00	0.4	27,894	0.00%
2021/10/07	5.4	577.65	6	579.32	580.00	-0.6	28,229	0.00%
2021/10/06	6.2	569.44	2.1	569.52	571.00	4.1	28,639	0.01%
2021/10/05	8.4	565.87	4	565.52	572.00	4.3	28,619	0.02%
2021/10/04	14.1	571.54	11.4	570.90	572.00	2.6	28,539	0.01%
2021/10/01	11.5	573.22	3.1	573.66	574.00	8.4	28,542	0.03%
2021/09/30	16.3	579.05	3	578.35	580.00	13.2	28,214	0.05%
2021/09/29	26.6	579.40	1.3	578.92	580.00	25.3	27,922	0.09%
2021/09/28	9.5	594.08	4.6	594.37	594.00	4.9	27,582	0.02%
2021/09/27	3.4	597.57	1.4	598.20	602.00	2	27,608	0.01%
2021/09/24	1	592.06	7.2	594.43	598.00	-6.2	27,588	-0.02%
2021/09/23	7.5	588.95	4.2	590.06	588.00	3.3	27,724	0.01%
2021/09/22	14.1	586.85	3.1	585.38	586.00	11.1	27,840	0.04%
2021/09/17	2.6	604.63	2.1	607.08	600.00	0.5	27,413	0.00%
2021/09/16	2.8	600.61	2	602.73	600.00	0.7	27,048	0.00%
2021/09/15	9.5	609.58	3.2	610.37	607.00	6.3	26,949	0.02%
2021/09/14	4.3	615.18	3.2	614.62	613.00	1.1	27,131	0.00%
2021/09/13	7.8	615.79	0.1	616.00	615.00	7.8	27,354	0.03%
2021/09/10	3.1	615.16	8.4	619.87	622.00	-5.3	27,838	-0.02%
2021/09/09	5.4	614.60	5.9	615.22	619.00	-0.5	28,111	0.00%
2021/09/08	9.7	620.43	66.5	620.89	619.00	-56.8	28,180	-0.20%
2021/09/07	6.3	625.65	7.1	625.54	623.00	-0.8	27,980	0.00%
2021/09/06	12.6	630.42	26.8	628.16	631.00	-14.2	27,971	-0.05%
2021/09/03	17.8	616.14	30.6	617.06	620.00	-12.8	27,449	-0.05%
2021/09/02	3.1	612.65	6	612.48	607.00	-2.9	27,066	-0.01%
2021/09/01	55.4	612.42	18.8	611.20	613.00	36.6	26,999	0.14%
2021/08/31	2.4	601.68	21.6	605.62	614.00	-19.3	26,721	-0.07%
2021/08/30	2.3	601.36	25.5	601.74	605.00	-23.2	26,128	-0.09%
2021/08/27	1.2	597.84	10.6	597.46	599.00	-9.3	25,782	-0.04%
2021/08/26	11.9	595.66	23.6	595.18	594.00	-11.7	25,682	-0.05%
2021/08/25	1.3	576.62	13.5	581.17	585.00	-12.2	25,316	-0.05%
2021/08/24	1.4	571.53	5.4	572.66	572.00	-4	25,155	-0.02%
2021/08/23	3.6	565.73	8.8	563.94	566.00	-5.3	25,251	-0.02%
2021/08/20	8.5	556.79	3.7	557.75	552.00	4.7	25,175	0.02%
2021/08/19	14.7	563.20	2	561.00	559.00	12.7	25,451	0.05%
2021/08/18	19.7	569.97	4.2	571.68	574.00	15.5	25,116	0.06%
2021/08/17	3	580.01	0	0.00	580.00	3	24,938	0.01%
2021/08/16	0.4	582.65	3.5	583.69	584.00	-3.1	24,674	-0.01%
2021/08/13	7.9	580.08	3.5	579.36	581.00	4.5	24,808	0.02%
2021/08/12	1.3	586.81	0.2	586.00	586.00	1.1	24,928	0.00%
2021/08/11	1.2	586.28	1.2	587.27	590.00	0	25,152	0.00%
2021/08/10	3.2	592.89	16	592.06	591.00	-12.8	25,546	-0.05%
2021/08/09	2.2	588.84	0.2	592.00	595.00	1.9	26,196	0.01%
2021/08/06	2.1	590.51	0.2	590.88	591.00	1.9	26,530	0.01%
2021/08/05	11	595.27	13.1	597.22	596.00	-2.1	27,414	-0.01%
2021/08/04	1.1	595.77	6.4	595.78	596.00	-5.3	29,354	-0.02%
2021/08/03	0	590.78	15.5	593.14	594.00	-15.5	30,002	-0.05%
2021/08/02	0.2	581.92	17.3	586.57	590.00	-17.1	29,962	-0.06%
2021/07/30	0.2	581.01	1.3	581.00	580.00	-1.1	30,038	0.00%
2021/07/29	8.7	579.54	1	583.00	583.00	7.7	30,233	0.03%
2021/07/28	8.6	575.24	6.5	576.01	579.00	2.1	30,333	0.01%
2021/07/27	3	581.47	8.2	580.29	580.00	-5.2	30,401	-0.02%
2021/07/26	7.7	581.12	1.1	588.88	580.00	6.5	30,799	0.02%
2021/07/23	9.8	584.22	1.7	588.32	585.00	8	30,969	0.03%
2021/07/22	2.5	593.50	7.4	591.32	591.00	-4.9	31,114	-0.02%
2021/07/21	1.6	583.78	11.6	584.21	585.00	-10	31,118	-0.03%
2021/07/20	7.6	581.42	4.3	581.58	581.00	3.4	31,202	0.01%
2021/07/19	29	581.27	1.3	582.98	582.00	27.7	31,407	0.09%
2021/07/16	42.2	590.81	11.6	591.19	589.00	30.5	31,294	0.10%
2021/07/15	2.5	610.55	2.9	611.57	614.00	-0.5	30,968	0.00%
2021/07/14	15.7	611.88	22.2	612.26	613.00	-6.4	31,179	-0.02%
2021/07/13	0.8	603.87	33.3	603.89	607.00	-32.5	30,943	-0.10%
2021/07/12	8.6	593.73	6.9	594.38	593.00	1.7	30,876	0.01%
2021/07/09	12.5	581.87	3.4	582.41	584.00	9.1	30,911	0.03%
2021/07/08	4.3	588.56	1	589.00	588.00	3.3	30,928	0.01%
2021/07/07	2.5	590.49	2.6	592.10	594.00	-0.1	31,008	0.00%
2021/07/06	3	593.06	6.2	591.25	592.00	-3.2	31,101	-0.01%
2021/07/05	2.2	591.60	3	594.85	591.00	-0.8	31,340	0.00%
2021/07/02	17.4	589.58	5	588.80	588.00	12.4	31,258	0.04%
2021/07/01	2.1	594.86	3.2	592.94	593.00	-1.1	31,362	0.00%
2021/06/30	1.1	597.90	20.5	597.25	595.00	-19.4	31,667	-0.06%
2021/06/29	10.2	595.95	19.3	594.23	595.00	-9.2	31,970	-0.03%
2021/06/28	5.1	586.37	2.1	588.28	590.00	3	32,137	0.01%
2021/06/25	1	594.88	4.6	593.83	591.00	-3.5	32,438	-0.01%
2021/06/24	4.3	592.16	2.1	591.05	590.00	2.2	32,754	0.01%
2021/06/23	1.1	583.33	12.2	591.54	595.00	-11.1	33,092	-0.03%
2021/06/22	4.4	582.04	2	580.01	578.00	2.4	33,647	0.01%
2021/06/21	32.1	586.54	5.1	588.96	583.00	27	34,968	0.08%
2021/06/18	9.2	602.69	4.1	602.29	603.00	5.1	34,720	0.01%
2021/06/17	4.3	599.82	7.1	603.67	606.00	-2.8	34,743	-0.01%
2021/06/16	5	606.17	3.3	605.65	605.00	1.7	35,540	0.00%
2021/06/15	8.1	607.12	6.3	607.88	609.00	1.8	35,598	0.01%
2021/06/11	2.2	601.83	15.8	601.88	602.00	-13.6	35,823	-0.04%
2021/06/10	3.2	593.22	6.8	596.01	599.00	-3.5	36,035	-0.01%
2021/06/09	6.7	584.09	0.8	584.52	586.00	5.9	36,016	0.02%
2021/06/08	0.3	591.41	0	592.00	589.00	0.2	36,234	0.00%
2021/06/07	3.3	590.89	3.3	589.00	592.00	0	36,918	0.00%
2021/06/04	2.2	592.05	1	591.06	595.00	1.1	37,301	0.00%
2021/06/03	7.2	596.03	8.1	599.97	596.00	-0.9	38,183	0.00%
2021/06/02	3.1	596.60	2.2	595.89	595.00	0.9	38,551	0.00%
2021/06/01	9.2	596.33	1.1	596.06	598.00	8.1	39,517	0.02%
2021/05/31	4.1	593.02	10.2	594.33	597.00	-6.1	40,346	-0.02%
2021/05/28	2.2	585.34	21.5	589.03	590.00	-19.3	40,639	-0.05%
2021/05/27	15.6	575.99	6.3	581.90	582.00	9.4	41,053	0.02%
2021/05/26	6.2	583.51	4.2	585.47	585.00	2	41,879	0.00%
2021/05/25	2.5	577.15	12.9	580.99	583.00	-10.4	42,287	-0.02%
2021/05/24	0.5	569.73	3.4	568.48	568.00	-2.9	42,837	-0.01%
2021/05/21	5.3	569.64	9.5	573.17	573.00	-4.1	43,410	-0.01%
2021/05/20	2.1	565.23	0.2	563.65	567.00	1.9	43,561	0.00%
2021/05/19	6.6	568.88	6.9	570.16	567.00	-0.3	43,903	0.00%
2021/05/18	4.7	568.70	19.3	564.12	572.00	-14.6	44,304	-0.03%
2021/05/17	9.8	550.52	22.8	549.01	549.00	-13	45,369	-0.03%
2021/05/14	20.6	556.46	16.2	555.71	557.00	4.3	45,319	0.01%
2021/05/13	20.7	550.99	35	552.43	547.00	-14.3	45,467	-0.03%
2021/05/12	45.6	553.48	48	544.93	560.00	-2.5	45,166	-0.01%
2021/05/11	28.3	574.80	5	574.05	571.00	23.4	44,280	0.05%
2021/05/10	5.9	590.65	5	593.20	589.00	0.9	44,416	0.00%
2021/05/07	3.3	598.22	10	597.73	599.00	-6.7	45,584	-0.01%
2021/05/06	5.6	583.57	2.1	586.42	587.00	3.5	46,722	0.01%
2021/05/05	12.8	586.47	1.4	589.74	585.00	11.5	47,208	0.02%
2021/05/04	25.1	588.71	26.5	589.71	591.00	-1.4	48,387	0.00%
2021/05/03	22	591.04	30.1	590.01	588.00	-8.1	49,264	-0.02%
2021/04/29	6.4	600.76	19.5	604.91	600.00	-13.1	50,651	-0.03%
2021/04/28	16.1	603.44	12.5	603.51	602.00	3.6	51,603	0.01%
2021/04/27	5.1	607.21	5.7	608.27	610.00	-0.6	52,569	0.00%
2021/04/26	13.4	605.72	30.1	607.52	610.00	-16.7	52,974	-0.03%
2021/04/23	18.1	596.07	22.5	598.10	602.00	-4.4	53,221	-0.01%
2021/04/22	12.8	594.66	13	594.57	591.00	-0.3	54,289	0.00%
2021/04/21	27.7	594.18	8.1	594.66	592.00	19.5	54,977	0.04%
2021/04/20	19	598.47	6.5	598.75	602.00	12.5	55,381	0.02%
2021/04/19	8.9	602.98	16.4	602.88	603.00	-7.5	55,639	-0.01%
2021/04/16	34.3	606.55	16.2	605.90	610.00	18.1	56,050	0.03%
2021/04/15	7	612.61	27.8	613.54	619.00	-20.9	56,233	-0.04%
2021/04/14	26	604.53	18.5	605.22	612.00	7.4	56,528	0.01%
2021/04/13	36.8	607.28	4.2	607.54	605.00	32.6	56,911	0.06%
2021/04/12	7.6	607.16	4.4	606.76	605.00	3.3	57,051	0.01%
2021/04/09	6.6	612.08	6.8	611.34	610.00	-0.2	57,321	0.00%
2021/04/08	10.4	609.08	27	605.86	613.00	-16.7	57,365	-0.03%
2021/04/07	8.7	609.25	10.8	609.49	610.00	-2.1	57,737	0.00%
2021/04/06	12.4	611.75	17.8	612.30	610.00	-5.4	57,660	-0.01%
2021/04/01	18.2	596.42	44.1	598.49	602.00	-25.8	57,368	-0.04%
2021/03/31	22.9	589.78	29.8	590.92	587.00	-6.9	56,856	-0.01%
2021/03/30	39.8	594.73	9.1	596.44	597.00	30.7	56,461	0.05%
2021/03/29	10.1	597.85	32.2	598.99	599.00	-22	56,211	-0.04%
2021/03/26	15.2	585.00	37.5	587.69	590.00	-22.3	55,953	-0.04%
2021/03/25	60.1	573.60	16.3	573.18	575.00	43.8	55,920	0.08%
2021/03/24	87.4	577.95	52.9	577.29	576.00	34.5	55,457	0.06%
2021/03/23	7.9	598.28	12.3	594.62	594.00	-4.3	54,309	-0.01%
2021/03/22	23.8	592.07	27.3	594.76	593.00	-3.5	54,686	-0.01%
2021/03/19	39.8	593.11	4.2	594.04	591.00	35.7	54,782	0.07%
2021/03/18	8.7	606.77	22.8	604.88	602.00	-14.1	54,107	-0.03%
2021/03/17	17	604.83	5.2	608.32	604.00	11.8	54,378	0.02%
2021/03/16	9.7	611.31	7.7	611.34	613.00	2	54,428	0.00%
2021/03/15	5.9	610.96	6	611.02	611.00	-0.1	54,533	0.00%
2021/03/12	10.7	612.35	28.6	614.42	614.00	-17.9	54,756	-0.03%
2021/03/11	28.5	601.72	31.6	605.93	609.00	-3.1	54,940	-0.01%
2021/03/10	7.9	597.05	14.2	595.95	597.00	-6.3	54,886	-0.01%
2021/03/09	35.5	589.97	14.1	591.65	595.00	21.4	54,812	0.04%
2021/03/08	26.8	603.25	15.3	600.42	598.00	11.5	54,509	0.02%
2021/03/05	56.3	594.84	30.1	598.51	601.00	26.2	54,407	0.05%
2021/03/04	57.9	604.46	12.1	604.61	601.00	45.8	55,072	0.08%
2021/03/03	8.1	610.77	9.6	610.75	622.00	-1.5	54,495	0.00%
2021/03/02	14	616.75	7.5	614.53	609.00	6.5	54,173	0.01%
2021/02/26	91.9	612.32	20.6	612.14	606.00	71.2	53,964	0.13%
2021/02/25	10.2	634.15	12.5	632.43	635.00	-2.3	52,692	0.00%
2021/02/24	31.6	629.16	9	627.94	625.00	22.5	52,607	0.04%
2021/02/23	35.8	639.48	27.8	639.27	641.00	8	52,044	0.02%
2021/02/22	15.6	656.12	10.7	654.67	650.00	4.9	51,947	0.01%
2021/02/19	21.3	652.04	18	651.62	652.00	3.3	52,176	0.01%
2021/02/18	15.1	659.89	25.6	660.19	660.00	-10.4	52,545	-0.02%
2021/02/17	28.4	665.23	46.8	663.79	663.00	-18.4	53,026	-0.03%
2021/02/05	17.4	635.62	19.7	635.44	632.00	-2.3	51,751	0.00%
2021/02/04	15.9	625.86	9.2	624.07	627.00	6.7	51,532	0.01%
2021/02/03	23.1	635.08	13.4	634.87	630.00	9.7	51,372	0.02%
2021/02/02	24.2	630.11	64.1	630.11	632.00	-39.9	51,141	-0.08%
2021/02/01	18.7	600.40	26.1	596.78	611.00	-7.4	50,489	-0.01%
2021/01/29	54	600.21	27.6	598.70	591.00	26.4	49,869	0.05%
2021/01/28	51.4	601.28	42.9	603.45	601.00	8.5	48,943	0.02%
2021/01/27	56.1	617.34	93.7	617.83	615.00	-37.6	47,962	-0.08%
2021/01/26	52.5	626.82	45.4	620.82	617.00	7.1	47,470	0.01%
2021/01/25	41.5	636.79	25.1	631.93	633.00	16.3	46,362	0.04%
2021/01/22	114.5	656.63	42.2	655.40	649.00	72.3	45,606	0.16%	大買/
2021/01/21	45	661.06	17.4	664.86	673.00	27.6	44,212	0.06%
2021/01/20	48	640.06	23.4	642.03	647.00	24.6	43,140	0.06%
2021/01/19	22.6	621.91	12.1	619.91	627.00	10.5	42,109	0.02%
2021/01/18	16.4	603.07	9.9	605.11	607.00	6.5	41,518	0.02%
2021/01/15	51.3	612.35	40	611.82	601.00	11.3	41,069	0.03%
2021/01/14	50.2	592.48	24	593.08	592.00	26.2	39,930	0.07%
2021/01/13	27.6	599.22	14.8	600.01	605.00	12.8	39,145	0.03%
2021/01/12	20.3	589.78	14.6	587.14	591.00	5.7	38,521	0.01%
2021/01/11	24.6	579.35	8.4	579.16	584.00	16.2	38,259	0.04%
2021/01/08	14.1	577.35	26.2	577.70	580.00	-12.2	38,224	-0.03%
2021/01/07	16.4	560.37	22.2	562.90	565.00	-5.8	38,028	-0.02%
2021/01/06	19.4	550.02	18.2	550.07	549.00	1.2	37,855	0.00%
2021/01/05	7.4	537.45	13.4	538.52	542.00	-6	37,732	-0.02%
2021/01/04	18.5	532.88	16.7	535.26	536.00	1.7	38,236	0.00%
2020/12/31	19.2	526.22	5.3	525.24	530.00	13.9	38,602	0.04%
2020/12/30	2	520.96	27.8	522.49	525.00	-25.8	38,818	-0.07%
2020/12/29	1.2	514.17	3.3	514.31	515.00	-2.1	38,642	-0.01%
2020/12/28	1.5	511.88	6	513.67	515.00	-4.6	38,859	-0.01%
2020/12/25	17.1	511.01	1.1	511.27	511.00	16	38,996	0.04%
2020/12/24	2	509.50	3.6	509.48	510.00	-1.6	39,326	0.00%
2020/12/23	6	508.33	1.3	510.00	509.00	4.7	39,646	0.01%
2020/12/22	5.6	509.63	6.1	513.36	509.00	-0.5	39,989	0.00%
2020/12/21	1.4	515.08	6.5	513.01	516.00	-5.1	40,943	-0.01%
2020/12/18	8.3	508.09	2.2	510.00	510.00	6.1	41,123	0.01%
2020/12/17	7.4	508.86	2.2	511.50	508.00	5.2	41,059	0.01%
2020/12/16	2.2	512.64	12.3	513.80	512.00	-10.1	41,077	-0.02%
2020/12/15	12.4	505.82	6.1	506.37	504.00	6.3	41,083	0.02%
2020/12/14	22.4	509.49	3.1	509.06	508.00	19.3	41,120	0.05%
2020/12/11	28.9	509.27	14.2	513.80	516.00	14.7	41,686	0.04%
2020/12/10	33.4	511.63	28	511.68	512.00	5.4	41,575	0.01%
2020/12/09	24.2	521.28	5.2	521.45	520.00	19	41,518	0.05%
2020/12/08	5.7	518.57	14.3	522.32	524.00	-8.6	41,368	-0.02%
2020/12/07	28.5	508.67	35.5	509.58	514.00	-7	41,273	-0.02%
2020/12/04	22.2	504.73	45.4	502.32	503.00	-23.1	41,210	-0.06%
2020/12/03	3.2	497.27	6.1	497.59	497.00	-2.9	40,753	-0.01%
2020/12/02	10.3	496.54	21.3	497.26	499.00	-11.1	40,690	-0.03%
2020/12/01	6.1	487.09	8	487.13	490.00	-1.9	40,613	0.00%
2020/11/30	34.1	485.99	0.2	487.11	480.50	33.9	40,578	0.08%
2020/11/27	10.1	488.41	11.2	487.85	489.00	-1.1	39,162	0.00%
2020/11/26	15.3	489.94	4.1	489.19	489.00	11.2	39,236	0.03%
2020/11/25	26.4	489.37	9.2	492.34	487.00	17.2	40,109	0.04%
2020/11/24	18.5	495.00	16.1	493.64	492.00	2.4	40,365	0.01%
2020/11/23	6.6	495.45	10.2	495.54	496.50	-3.6	40,657	-0.01%
2020/11/20	9.5	488.91	1.2	488.59	488.00	8.3	40,675	0.02%
2020/11/19	22.5	491.64	19.3	493.58	490.00	3.2	40,736	0.01%
2020/11/18	23.4	489.76	11.5	492.81	497.00	11.9	40,806	0.03%
2020/11/17	30.7	493.61	35.4	493.68	485.50	-4.6	40,662	-0.01%
2020/11/16	18.5	472.57	60.1	475.47	484.00	-41.6	40,705	-0.10%
2020/11/13	5.2	459.92	40.2	461.27	462.00	-35	39,864	-0.09%
2020/11/12	1	458.53	15.3	461.63	458.00	-14.3	40,040	-0.04%
2020/11/11	3.1	452.38	42.2	455.00	457.00	-39.2	39,939	-0.10%
2020/11/10	18.6	452.08	3	451.17	451.00	15.6	39,717	0.04%
2020/11/09	35.1	458.07	23.4	457.89	458.50	11.7	39,875	0.03%
2020/11/06	5	451.91	6.3	453.08	452.50	-1.2	40,088	0.00%
2020/11/05	6.4	447.56	21.6	449.66	451.00	-15.2	40,159	-0.04%
2020/11/04	10.3	448.24	27.3	448.55	450.00	-17	40,178	-0.04%
2020/11/03	2.3	439.99	12.3	440.07	441.00	-10	40,162	-0.02%
2020/11/02	8.8	430.29	2.3	428.67	435.50	6.6	40,339	0.02%
2020/10/30	32.8	434.12	14	436.11	432.00	18.8	40,567	0.05%
2020/10/29	35.8	437.14	0.3	438.50	437.00	35.5	40,460	0.09%
2020/10/28	24.7	444.85	0	0.00	444.00	24.7	41,043	0.06%
2020/10/27	12.6	446.67	5.5	447.09	447.00	7.1	41,462	0.02%
2020/10/26	13.8	451.39	2	450.75	450.00	11.8	42,280	0.03%
2020/10/23	7	453.93	1	452.00	452.00	6	43,453	0.01%
2020/10/22	0	0.00	1	451.50	455.00	-1	45,906	0.00%
2020/10/21	7	451.65	7	454.00	453.00	0	47,165	0.00%
2020/10/20	5.1	452.32	0	0.00	451.00	5.1	48,141	0.01%
2020/10/19	6	455.58	11.3	454.52	457.50	-5.3	48,474	-0.01%
2020/10/16	4.1	451.11	9.3	452.70	449.00	-5.2	48,628	-0.01%
2020/10/15	16.1	452.95	16	453.31	453.00	0.1	48,917	0.00%
2020/10/14	15.1	458.07	5.1	458.13	459.00	10	48,833	0.02%
2020/10/13	16.2	461.28	32	461.08	462.00	-15.9	49,248	-0.03%
2020/10/12	16.3	459.22	56.1	460.19	460.00	-39.7	49,622	-0.08%
2020/10/08	18	450.56	34	451.68	453.00	-16	49,767	-0.03%
2020/10/07	5	440.12	19	439.39	443.00	-14	49,781	-0.03%
2020/10/06	11.1	438.51	12	438.96	439.50	-0.9	49,865	0.00%
2020/10/05	11.1	434.99	20	433.28	432.50	-8.9	50,282	-0.02%
2020/09/30	7.3	433.18	2	433.50	433.00	5.3	50,324	0.01%
2020/09/29	7.2	431.79	1	429.00	431.00	6.2	50,380	0.01%
2020/09/28	9.9	429.41	9	429.50	431.50	0.9	50,826	0.00%
2020/09/25	17.1	423.92	5	424.70	424.00	12.1	51,210	0.02%
2020/09/24	39.4	424.77	17.3	424.84	423.00	22.1	51,452	0.04%
2020/09/23	11	434.14	7	434.22	433.50	4	50,700	0.01%
2020/09/22	19	437.69	9	438.34	437.00	10	50,432	0.02%
2020/09/21	11.2	442.26	1	440.50	440.00	10.2	50,647	0.02%
2020/09/18	19	445.90	3	446.67	444.00	16	50,933	0.03%
2020/09/17	36.2	448.91	7.4	450.34	448.50	28.8	50,962	0.06%
2020/09/16	14.1	458.11	42.1	458.51	458.00	-28	50,951	-0.05%
2020/09/15	7	443.00	25	444.92	445.00	-18	50,504	-0.04%
2020/09/14	10	440.45	13	440.85	441.00	-3	50,656	-0.01%
2020/09/11	3.1	435.71	35	435.47	436.50	-31.9	50,490	-0.06%
2020/09/10	2	433.25	20.1	432.38	435.00	-18.1	50,494	-0.04%
2020/09/09	20.5	425.93	4	424.75	427.00	16.5	50,519	0.03%
2020/09/08	33	431.03	3	430.33	431.00	30	50,694	0.06%
2020/09/07	6.2	426.85	3	427.50	426.00	3.2	51,064	0.01%
2020/09/04	24.1	429.57	3.1	429.03	429.00	21	51,367	0.04%
2020/09/03	2	436.50	3	438.17	436.00	-1	51,266	0.00%
2020/09/02	13.2	434.33	14	435.21	433.00	-0.8	51,290	0.00%
2020/09/01	17.1	432.23	4	431.50	435.00	13.1	51,547	0.03%
2020/08/31	20.3	430.88	11	430.09	426.50	9.3	51,639	0.02%
2020/08/28	44.1	435.66	10	436.90	435.00	34.1	51,059	0.07%
2020/08/27	16.1	449.99	33	448.44	444.00	-17	51,199	-0.03%
2020/08/26	7.1	435.98	23.1	438.98	442.00	-16.1	50,729	-0.03%
2020/08/25	6	434.42	16.1	434.38	434.50	-10.1	50,673	-0.02%
2020/08/24	3	432.17	7.1	430.43	428.00	-4.1	51,403	-0.01%
2020/08/21	8	423.25	18	423.25	424.50	-10	51,070	-0.02%
2020/08/20	38.2	416.69	11	416.41	415.00	27.1	50,767	0.05%
2020/08/19	1	433.30	2	430.00	427.50	-1	50,082	0.00%
2020/08/18	13	436.08	10	435.15	433.00	3	50,005	0.01%
2020/08/17	3.2	429.84	10.1	431.63	435.00	-6.9	49,980	-0.01%
2020/08/14	2.1	424.28	14	424.36	427.00	-11.9	49,928	-0.02%
2020/08/13	13.1	427.43	30	426.97	429.00	-16.9	50,082	-0.03%
2020/08/12	14.1	421.11	30.4	421.46	419.00	-16.3	50,197	-0.03%
2020/08/11	15.1	432.46	5	433.00	429.00	10.1	50,744	0.02%
2020/08/10	22.1	435.84	3.4	436.50	435.50	18.7	50,878	0.04%
2020/08/07	10	430.26	7	431.65	433.00	3	50,848	0.01%
2020/08/06	5	433.21	15.4	434.93	435.00	-10.3	50,674	-0.02%
2020/08/05	33	429.08	2	430.00	429.00	31	50,858	0.06%
2020/08/04	6	421.92	16	421.19	425.50	-10	50,551	-0.02%
2020/08/03	29.1	418.88	9.2	418.93	416.00	19.9	50,403	0.04%
2020/07/31	26.3	427.52	19	426.95	425.50	7.3	49,593	0.01%
2020/07/30	37.1	434.31	15	433.63	434.00	22.1	49,333	0.04%
2020/07/29	22.1	424.81	27.3	421.91	422.00	-5.2	48,572	-0.01%
2020/07/28	58.6	449.86	47.5	447.38	435.00	11.1	48,340	0.02%
2020/07/27	27	421.98	59.3	422.89	424.50	-32.3	46,492	-0.07%
2020/07/24	30.1	389.41	32.3	389.62	386.00	-2.2	45,576	0.00%
2020/07/23	21	381.45	2.1	381.82	381.50	18.9	44,756	0.04%
2020/07/22	20.1	382.71	4.2	382.62	384.00	15.9	44,645	0.04%
2020/07/21	6.5	380.40	19	377.79	383.00	-12.5	44,350	-0.03%
2020/07/20	13.1	367.19	25.2	368.96	366.00	-12.1	43,940	-0.03%
2020/07/17	15.5	365.44	29	364.93	367.00	-13.5	43,931	-0.03%
2020/07/16	25.1	356.65	12.1	356.41	357.50	12.9	43,861	0.03%
2020/07/15	15.3	367.30	11.6	367.16	363.00	3.7	43,415	0.01%
2020/07/14	26.1	357.35	14.1	361.13	363.50	12	44,130	0.03%
2020/07/13	13.1	352.13	21.2	351.27	354.50	-8.2	43,900	-0.02%
2020/07/10	2	348.00	84	350.82	348.50	-82	44,021	-0.19%
2020/07/09	24.1	345.17	3	345.83	345.00	21.1	43,822	0.05%
2020/07/08	22	341.39	13.7	341.07	341.00	8.4	43,601	0.02%
2020/07/07	14.5	340.43	38.3	340.93	338.50	-23.8	43,544	-0.05%
2020/07/06	4.4	335.58	30.7	334.98	338.00	-26.3	43,022	-0.06%
2020/07/03	9.7	327.81	35.1	328.90	329.50	-25.5	42,699	-0.06%
2020/07/02	16.1	319.48	15	320.90	322.00	1.1	42,624	0.00%
2020/07/01	0	0.00	22.1	316.75	317.50	-22.1	42,988	-0.05%
2020/06/30	7.1	312.73	7	311.50	313.00	0.1	43,237	0.00%
2020/06/29	32	311.98	26	311.60	312.00	6	43,234	0.01%
2020/06/24	6	317.17	8	318.75	317.50	-2	43,110	0.00%
2020/06/23	12	314.17	1.1	315.11	315.00	10.9	43,353	0.03%
2020/06/22	11.4	314.00	24.1	314.02	312.00	-12.7	43,544	-0.03%
2020/06/19	13.1	312.40	3	313.33	314.50	10.1	44,245	0.02%
2020/06/18	18	314.28	12.5	314.48	314.50	5.5	44,808	0.01%
2020/06/17	11	315.41	1.2	314.83	315.00	9.8	45,596	0.02%
2020/06/16	8.2	315.39	8.9	316.39	315.00	-0.7	47,647	0.00%
2020/06/15	41.5	313.48	5.9	312.96	309.50	35.6	49,714	0.07%
2020/06/12	13	315.96	23	315.15	316.00	-10	50,819	-0.02%
2020/06/11	13.5	324.20	19.1	323.12	320.50	-5.6	52,072	-0.01%
2020/06/10	13	321.58	7	320.50	322.50	6	52,966	0.01%
2020/06/09	9.2	316.65	8	317.81	319.00	1.2	54,797	0.00%
2020/06/08	29	317.74	18.3	316.41	318.00	10.7	56,080	0.02%
2020/06/05	5	310.40	26.1	310.08	311.50	-21.1	56,277	-0.04%
2020/06/04	6.1	304.93	12	304.96	306.00	-6	56,760	-0.01%
2020/06/03	3	299.84	34	299.93	301.00	-31	57,448	-0.05%
2020/06/02	1.1	296.55	6	296.67	296.50	-4.9	57,219	-0.01%
2020/06/01	3.2	295.21	13.1	295.70	295.50	-10	57,437	-0.02%
2020/05/29	28.1	290.60	2	291.00	292.00	26.1	57,556	0.05%
2020/05/28	2	296.24	7	295.79	294.00	-5	57,055	-0.01%
2020/05/27	2.4	297.42	5	296.90	296.50	-2.6	57,910	0.00%
2020/05/26	1	296.00	16.1	296.81	295.50	-15.1	58,540	-0.03%
2020/05/25	5	291.00	0	0.00	292.00	5	58,984	0.01%
2020/05/22	4	292.00	1	294.50	292.00	3	59,140	0.01%
2020/05/21	2.5	296.81	10	297.00	297.50	-7.5	59,165	-0.01%
2020/05/20	8	292.44	2	293.00	294.00	6	59,029	0.01%
2020/05/19	8	292.25	2	291.75	291.50	6	58,934	0.01%
2020/05/18	42.1	291.37	13	292.19	290.00	29.1	58,727	0.05%
2020/05/15	6	297.83	8	297.13	298.00	-2	58,342	0.00%
2020/05/14	31	293.45	11.2	293.52	293.00	19.9	57,899	0.03%
2020/05/13	2.1	294.45	3.2	294.70	297.00	-1.1	57,612	0.00%
2020/05/12	22.5	296.51	2	296.50	295.00	20.5	57,555	0.04%
2020/05/11	6	300.17	31	299.47	301.00	-25	57,315	-0.04%
2020/05/08	10	297.75	4	298.38	297.50	6	57,295	0.01%
2020/05/07	25	297.08	5	298.60	297.50	20	57,269	0.03%
2020/05/06	5.1	294.56	1	294.50	296.00	4.1	57,288	0.01%
2020/05/05	8.5	296.23	5	296.90	295.50	3.5	57,205	0.01%
2020/05/04	47.1	295.49	3	295.83	295.00	44.1	57,424	0.08%
2020/04/30	6	303.67	12.1	304.01	304.50	-6.1	57,096	-0.01%
2020/04/29	5	300.00	11	300.18	299.00	-6	57,168	-0.01%
2020/04/28	10	295.85	3	295.17	296.50	7	57,474	0.01%
2020/04/27	22	297.60	11	297.36	298.00	11	58,939	0.02%
2020/04/24	8.1	294.58	1	294.50	294.00	7.1	58,841	0.01%
2020/04/23	11.5	297.17	2	295.00	295.50	9.5	59,274	0.02%
2020/04/22	16	292.44	19	292.16	294.00	-3	59,536	-0.01%
2020/04/21	26.1	297.44	13	295.73	295.00	13.1	59,623	0.02%
2020/04/20	8	305.13	8.1	305.62	304.00	-0.1	59,103	0.00%
2020/04/17	25.1	303.89	56	304.09	306.50	-30.9	58,925	-0.05%
2020/04/16	8.1	286.52	19	285.79	286.50	-11	57,438	-0.02%
2020/04/15	20	287.08	3	287.33	287.50	17	57,166	0.03%
2020/04/14	10	282.20	23	284.63	285.00	-13	56,872	-0.02%
2020/04/13	19	279.76	7	279.79	278.50	12	56,906	0.02%
2020/04/10	12.1	280.14	0	0.00	279.50	12.1	57,291	0.02%
2020/04/09	5	284.90	9	286.33	283.00	-4	57,534	-0.01%
2020/04/08	9.2	285.16	10	284.75	285.00	-0.8	57,603	0.00%
2020/04/07	2	282.50	8	282.63	283.00	-6	57,355	-0.01%
2020/04/06	6	272.92	2	273.25	275.50	4	56,901	0.01%
2020/04/01	7	272.99	3	274.50	271.50	4	56,240	0.01%
2020/03/31	5	272.10	14	273.25	274.00	-9	55,690	-0.02%
2020/03/30	15.1	265.84	7	266.93	267.50	8.1	55,081	0.01%
2020/03/27	18	281.25	9.1	279.81	273.00	9	54,487	0.02%
2020/03/26	5	278.90	10	279.50	280.00	-5	53,785	-0.01%
2020/03/25	24	278.77	14.1	277.97	277.00	9.9	54,341	0.02%
2020/03/24	7.1	269.56	44.2	270.18	267.50	-37.1	53,932	-0.07%
2020/03/23	22	258.39	13	258.38	255.00	9	53,228	0.02%
2020/03/20	28.2	263.06	30.1	265.53	270.00	-1.9	52,635	0.00%
2020/03/19	42.3	242.63	49.1	244.45	248.00	-6.9	50,567	-0.01%
2020/03/18	53.3	265.88	28	264.98	260.00	25.3	48,859	0.05%
2020/03/17	52	268.62	25	270.20	268.00	27	47,783	0.06%
2020/03/16	35.2	281.57	22	285.93	276.50	13.2	46,285	0.03%
2020/03/13	30.2	277.95	30	280.80	290.00	0.2	44,900	0.00%
2020/03/12	35.2	292.16	28	295.13	294.00	7.2	42,791	0.02%
2020/03/11	9.2	306.69	1	305.50	302.00	8.2	41,198	0.02%
2020/03/10	14.1	303.31	4	303.63	307.00	10.1	40,739	0.02%
2020/03/09	31	307.21	10	307.65	305.50	21	39,966	0.05%
2020/03/06	10.2	316.84	8	316.63	315.00	2.2	38,915	0.01%
2020/03/05	4	324.00	6.1	324.74	323.00	-2.1	38,459	-0.01%
2020/03/04	1	318.50	29.1	318.73	320.50	-28.1	38,344	-0.07%
2020/03/03	21.4	317.28	11	317.86	317.50	10.4	37,946	0.03%
2020/03/02	22	309.60	2.1	311.81	311.00	19.9	37,427	0.05%
2020/02/27	7.1	315.89	4	317.25	316.00	3.1	37,785	0.01%
2020/02/26	13	317.92	4	319.25	318.50	9	37,092	0.02%
2020/02/25	2	322.00	6	321.58	322.00	-4	36,497	-0.01%
2020/02/24	15.1	320.24	5	319.80	320.00	10.1	36,363	0.03%
2020/02/21	5.1	324.91	16	325.44	325.00	-11	36,043	-0.03%
2020/02/20	5.1	325.52	20	328.50	325.50	-14.9	36,190	-0.04%
2020/02/19	15	325.73	4	325.50	326.50	11	36,052	0.03%
2020/02/18	43.1	324.22	1	322.00	322.00	42.1	35,887	0.12%
2020/02/17	10	331.85	2	331.00	331.50	8	35,121	0.02%
2020/02/14	10	336.00	5	335.30	335.00	5	35,159	0.01%
2020/02/13	21	337.17	8	336.44	335.00	13	35,169	0.04%
2020/02/12	0	335.50	1	336.00	335.00	-1	35,375	0.00%
2020/02/11	1	330.50	2	331.50	331.50	-1	35,176	0.00%
2020/02/10	5	325.20	3	325.85	327.50	2	35,189	0.01%
2020/02/07	8.1	328.26	1.1	327.10	328.00	7	35,047	0.02%
2020/02/06	3	329.50	10	330.45	332.50	-7	35,103	-0.02%
2020/02/05	23	327.11	11.9	327.79	327.50	11.1	35,363	0.03%
2020/02/04	50	324.76	4.1	323.29	325.00	45.9	35,255	0.13%
2020/02/03	24	315.07	8	314.31	315.00	16	35,073	0.05%
2020/01/31	9.1	322.22	9	321.22	320.00	0.1	34,623	0.00%
2020/01/30	31.3	321.57	16.2	320.76	316.50	15.1	34,194	0.04%
2020/01/20	2.2	333.41	0	0.00	333.00	2.2	32,441	0.01%
2020/01/17	13.2	333.49	1	333.00	333.00	12.2	32,276	0.04%
2020/01/16	26	332.69	3	333.17	334.50	23	31,895	0.07%
2020/01/15	31	340.19	1	339.00	340.00	30	31,453	0.10%
2020/01/14	5.1	345.22	6.7	345.70	346.00	-1.6	31,096	-0.01%
2020/01/13	1.2	341.93	3	341.33	341.50	-1.9	31,170	-0.01%
2020/01/10	3.1	338.69	29	339.84	339.50	-25.9	31,411	-0.08%
2020/01/09	1	335.00	8	336.25	337.50	-7	31,631	-0.02%
2020/01/08	6	325.08	3	329.50	329.50	3	31,778	0.01%
2020/01/07	14.2	328.63	67.4	328.06	329.50	-53.2	31,785	-0.17%
2020/01/06	13	333.19	0.7	334.00	332.00	12.3	31,715	0.04%
2020/01/03	7	337.43	17	343.32	339.50	-10	31,540	-0.03%
2020/01/02	2.4	337.95	8	337.75	339.00	-5.6	31,430	-0.02%
2019/12/31	7.2	331.82	28	333.00	331.00	-20.8	31,193	-0.07%
2019/12/30	8	337.88	37	337.99	334.50	-29	31,399	-0.09%
2019/12/27	0.2	338.50	5	337.00	338.00	-4.8	31,572	-0.02%
2019/12/25	0	0.00	1	334.00	333.00	-1	32,786	0.00%
2019/12/24	2.1	333.48	6	333.17	332.00	-3.9	33,269	-0.01%
2019/12/23	6.4	331.51	3.3	332.85	334.00	3	33,544	0.01%
2019/12/20	21.1	330.96	6	331.08	329.00	15.1	33,452	0.05%
2019/12/19	23.1	338.31	6	335.17	335.00	17.1	32,420	0.05%
2019/12/18	6	343.04	1	344.50	344.50	5	31,724	0.02%
2019/12/17	5.1	340.02	4.7	342.95	345.00	0.4	31,795	0.00%
2019/12/16	6	336.50	0	0.00	336.00	6	31,536	0.02%
2019/12/13	42	341.56	7	340.36	339.00	35	31,772	0.11%
2019/12/12	43.1	332.05	15	331.03	331.50	28.1	31,264	0.09%
2019/12/11	2	314.58	27	315.26	319.00	-25	30,929	-0.08%
2019/12/10	12	313.33	0.1	315.00	313.50	11.9	30,843	0.04%
2019/12/09	10.1	315.75	3	316.00	316.00	7.1	31,103	0.02%
2019/12/06	1.1	313.00	1	314.50	313.00	0.1	31,204	0.00%
2019/12/05	0.1	312.00	7	311.79	312.00	-6.9	31,196	-0.02%
2019/12/04	5	304.00	0	0.00	306.00	5	31,045	0.02%
2019/12/03	2	305.50	2	306.25	307.00	0	31,433	0.00%
2019/12/02	2	307.50	3	307.33	307.50	-1	31,397	0.00%
2019/11/29	13.1	306.12	0	0.00	305.00	13.1	31,426	0.04%
2019/11/28	3	310.00	0	0.00	309.50	3	31,154	0.01%
2019/11/27	0	0.00	6.6	310.24	311.00	-6.6	31,422	-0.02%
2019/11/26	6	309.08	0	0.00	307.00	6	31,441	0.02%
2019/11/25	1	308.00	0	0.00	307.00	1	30,007	0.00%
2019/11/22	3	309.50	3	308.83	309.00	0	30,519	0.00%
2019/11/21	7	308.79	2	310.00	311.00	5	30,634	0.02%
2019/11/20	1	312.50	5	312.70	313.50	-4	30,402	-0.01%
2019/11/19	2	312.25	33	314.20	315.00	-31	30,394	-0.10%
2019/11/18	7	309.50	5	310.10	311.00	2	30,206	0.01%
2019/11/15	2	305.50	1	307.50	307.00	1	30,227	0.00%
2019/11/14	7	303.21	0	0.00	303.50	7	30,148	0.02%
2019/11/13	0.2	305.00	15	302.00	304.00	-14.8	30,309	-0.05%
2019/11/12	2	305.00	0	0.00	305.00	2	30,466	0.01%
2019/11/11	5	301.70	5	303.20	301.00	0	30,761	0.00%
2019/11/08	8	307.31	7	306.86	305.50	1	30,561	0.00%
2019/11/07	8	308.00	3	308.83	309.00	5	30,497	0.02%
2019/11/06	0	0.00	4.1	310.65	311.00	-4.1	30,521	-0.01%
2019/11/05	8	307.88	2	310.50	310.50	6	30,643	0.02%
2019/11/04	6	305.59	9	305.39	307.00	-3	31,085	-0.01%
2019/11/01	2	297.00	0	0.00	299.00	2	31,197	0.01%
2019/10/31	1.3	299.88	5	300.20	298.50	-3.7	31,595	-0.01%
2019/10/30	0	300.00	2	299.50	299.50	-2	31,413	-0.01%
2019/10/29	1	297.50	14	298.21	298.50	-13	31,401	-0.04%
2019/10/25	22.3	293.40	14	293.96	293.50	8.3	31,126	0.03%
2019/10/24	1	291.53	0.1	293.50	293.00	0.9	31,088	0.00%
2019/10/23	10	292.65	0	0.00	293.00	10	31,111	0.03%
2019/10/22	1.1	292.67	3.1	293.18	294.00	-1.9	31,029	-0.01%
2019/10/21	8	289.88	1	289.50	290.00	7	31,083	0.02%
2019/10/18	5	293.10	4.1	292.54	293.00	0.9	31,031	0.00%
2019/10/17	2.1	293.58	5	293.50	293.50	-2.9	31,275	-0.01%
2019/10/16	3	294.33	5.2	295.73	296.50	-2.2	30,951	-0.01%
2019/10/15	4.4	294.23	6	294.17	293.50	-1.6	30,706	-0.01%
2019/10/14	6	289.50	2.2	290.00	290.00	3.8	30,429	0.01%
2019/10/09	20	284.30	0	0.00	282.00	20	30,147	0.07%
2019/10/08	0	0.00	21	283.76	286.50	-21	29,959	-0.07%
2019/10/07	5	279.00	1.1	278.50	278.00	3.9	29,891	0.01%
2019/10/04	1	279.00	1	277.50	276.50	0	29,996	0.00%
2019/10/03	9	276.17	3	275.50	276.50	6	29,684	0.02%
2019/10/02	2	279.75	3	279.83	279.50	-1	29,616	0.00%
2019/10/01	6.2	279.02	17.1	278.27	280.00	-10.9	29,510	-0.04%
2019/09/27	1	271.50	38	272.05	272.00	-37	28,606	-0.13%
2019/09/26	6	267.08	3	267.67	268.00	3	28,410	0.01%
2019/09/25	2	264.50	1	263.50	266.00	1	28,314	0.00%
2019/09/23	10	263.50	1	263.50	264.00	9	29,096	0.03%
2019/09/20	2	264.50	0	0.00	264.00	2	29,578	0.01%
2019/09/19	1	265.00	0	0.00	265.00	1	29,307	0.00%
2019/09/18	3	267.00	18	267.69	267.00	-15	29,362	-0.05%
2019/09/17	0	0.00	1	265.50	265.00	-1	29,290	0.00%
2019/09/16	5	262.00	0	0.00	265.50	5	29,849	0.02%
2019/09/12	1	262.50	1.2	264.17	262.50	-0.2	29,936	0.00%
2019/09/11	3	262.33	0.2	263.00	263.00	2.8	30,339	0.01%
2019/09/10	5	262.50	1	261.50	261.50	4	30,212	0.01%
2019/09/09	1	265.47	14.2	264.99	265.00	-13.2	30,573	-0.04%
2019/09/06	0.5	262.50	5	263.50	263.50	-4.6	30,818	-0.01%
2019/09/05	1	263.00	16	262.22	263.00	-15	30,945	-0.05%
2019/09/04	0	0.00	2.3	257.72	257.50	-2.3	30,627	-0.01%
2019/09/03	13	254.65	1	254.00	254.00	12	30,784	0.04%
2019/09/02	2	257.75	1.1	257.55	257.50	0.9	30,944	0.00%
2019/08/30	0	0.00	13	257.31	259.00	-13	31,277	-0.04%
2019/08/29	1.4	252.91	3.1	252.56	254.00	-1.7	31,177	-0.01%
2019/08/28	2	251.25	2.1	252.52	252.00	-0.1	31,257	0.00%
2019/08/27	1	250.50	0	0.00	250.00	1	31,523	0.00%
2019/08/26	9	249.89	6	248.92	248.50	3	31,453	0.01%
2019/08/23	1	253.51	3	253.50	254.00	-2	31,400	-0.01%
2019/08/22	0	0.00	7	256.29	254.00	-7	31,606	-0.02%
2019/08/21	0.1	255.00	2.1	254.29	254.50	-2	32,828	-0.01%
2019/08/20	1	254.50	1	253.00	254.50	0	33,082	0.00%
2019/08/19	6	251.58	5.1	252.50	252.00	0.9	33,349	0.00%
2019/08/16	0.1	251.50	0	0.00	250.00	0.1	33,926	0.00%
2019/08/15	2	247.50	1	247.00	248.00	1	34,080	0.00%
2019/08/14	5	251.90	22	252.80	249.50	-17	34,953	-0.05%
2019/08/13	5	247.50	1	248.50	246.50	4	35,018	0.01%
2019/08/12	1	251.50	2	252.75	251.00	-1	35,277	0.00%
2019/08/08	19	250.29	4.1	252.55	253.50	14.9	35,408	0.04%
2019/08/07	13	248.77	9	248.00	248.00	4	35,527	0.01%
2019/08/06	8	243.75	13	246.58	248.50	-5	35,787	-0.01%
2019/08/05	15	247.87	6	248.67	246.50	9	35,281	0.03%
2019/08/02	3	251.17	2	251.00	251.50	1	34,733	0.00%
2019/08/01	3	256.50	0	0.00	256.50	3	34,392	0.01%
2019/07/31	0	0.00	1	259.00	259.50	-1	34,318	0.00%
2019/07/30	2	261.25	0.2	260.00	260.00	1.8	34,219	0.01%
2019/07/29	5	261.10	0	0.00	261.00	5	34,388	0.01%
2019/07/26	3	261.67	0.3	261.50	261.00	2.7	34,594	0.01%
2019/07/24	1	264.00	0	0.00	265.00	1	34,761	0.00%
2019/07/23	15	264.27	2	264.00	264.00	13	34,884	0.04%
2019/07/22	2	263.25	11	263.45	264.00	-9	35,188	-0.03%
2019/07/19	3	260.00	15	260.23	259.00	-12	35,203	-0.03%
2019/07/18	0	0.00	1	253.50	254.00	-1	34,649	0.00%
2019/07/17	2	253.00	3	253.33	252.00	-1	34,724	0.00%
2019/07/16	2.2	254.86	25.1	255.70	256.00	-22.9	34,713	-0.07%
2019/07/15	1	251.00	10	251.10	254.50	-9	35,101	-0.03%
2019/07/12	2	250.00	38	251.88	250.50	-36	35,239	-0.10%
2019/07/11	5	249.00	18	248.83	250.00	-13	35,478	-0.04%
2019/07/10	1.1	244.27	4	246.25	247.00	-2.9	35,287	-0.01%
2019/07/08	7	240.93	1	242.50	242.50	6	35,128	0.02%
2019/07/05	8	241.50	0	0.00	243.00	8	35,080	0.02%
2019/07/04	1	244.00	0	0.00	244.00	1	35,130	0.00%
2019/07/03	9	243.28	6	243.50	242.50	3	35,211	0.01%
2019/07/02	1	248.50	1	248.50	249.00	0	35,473	0.00%
2019/07/01	12.2	246.77	28	247.88	248.50	-15.8	35,486	-0.04%
2019/06/27	1	238.00	2.1	241.24	240.50	-1.1	34,940	0.00%
2019/06/26	22	235.14	0	0.00	234.50	22	34,710	0.06%
2019/06/25	4	239.75	8	238.50	238.50	-4	34,483	-0.01%
2019/06/24	6	240.92	0	0.00	241.00	6	34,384	0.02%
2019/06/21	6.2	247.13	9.1	247.23	248.50	-2.9	33,994	-0.01%
2019/06/20	2	243.76	3	244.67	245.00	-1	33,296	0.00%
2019/06/19	1	242.50	17	242.38	244.00	-16	33,047	-0.05%
2019/06/18	12	234.42	0	0.00	235.50	12	32,647	0.04%
2019/06/17	25	232.54	1	234.00	233.00	24	32,554	0.07%
2019/06/14	6	236.92	0	0.00	236.00	6	31,946	0.02%
2019/06/13	2	241.00	1	241.00	240.00	1	31,861	0.00%
2019/06/12	3	246.00	4	247.00	246.00	-1	31,873	0.00%
2019/06/11	61	242.05	2	243.75	244.50	59	31,664	0.19%
2019/06/10	0	0.00	11.2	237.99	240.00	-11.2	31,473	-0.04%
2019/06/06	16	230.94	1	230.00	232.00	15	31,277	0.05%
2019/06/05	2	237.50	3	236.33	235.00	-1	31,087	0.00%
2019/06/04	2	234.75	1	234.00	233.00	1	30,971	0.00%
2019/06/03	1	234.00	1	234.50	238.00	0	30,849	0.00%
2019/05/31	4	236.00	10	235.95	235.50	-6	30,672	-0.02%
2019/05/30	9	229.72	0	0.00	231.00	9	30,282	0.03%
2019/05/29	2	228.00	0	0.00	229.50	2	30,468	0.01%
2019/05/28	2	230.75	0	0.00	230.50	2	30,613	0.01%
2019/05/27	6	232.75	3	232.17	231.00	3	29,435	0.01%
2019/05/24	15	231.10	12	232.83	233.00	3	29,245	0.01%
2019/05/23	18	230.44	0	0.00	230.00	18	29,012	0.06%
2019/05/22	13	239.00	3	238.67	238.00	10	28,597	0.03%
2019/05/21	7	234.36	0	0.00	234.00	7	28,528	0.02%
2019/05/20	3	238.00	0	0.00	238.00	3	27,471	0.01%
2019/05/17	11	241.59	1	247.00	241.50	10	27,101	0.04%
2019/05/16	2	247.75	0	0.00	247.00	2	26,831	0.01%
2019/05/15	2	251.00	1	251.00	249.00	1	26,730	0.00%
2019/05/14	3	249.00	11	246.36	248.50	-8	26,593	-0.03%
2019/05/13	31	251.37	4	252.63	250.50	27	26,332	0.10%
2019/05/10	1.1	255.10	3	255.33	256.00	-1.9	27,166	-0.01%
2019/05/09	1	257.50	2	257.25	256.50	-1	27,602	0.00%
2019/05/08	1.1	260.06	1.9	260.47	260.00	-0.8	27,727	0.00%
2019/05/07	1	262.50	2	262.50	262.50	-1	27,735	0.00%
2019/05/06	3	258.83	0	0.00	259.00	3	28,085	0.01%
2019/05/03	11	264.09	28	262.57	265.00	-17	27,979	-0.06%
2019/05/02	3	260.33	1	259.00	259.00	2	27,760	0.01%
2019/04/29	2	259.00	0	0.00	259.50	2	27,717	0.01%
2019/04/26	10	260.35	1	257.50	260.00	9	28,026	0.03%
2019/04/25	0.2	267.50	3	268.17	267.50	-2.8	27,587	-0.01%
2019/04/24	1.4	268.36	2	268.75	269.00	-0.6	27,530	0.00%
2019/04/23	1.1	267.46	6	268.00	268.00	-4.9	27,738	-0.02%
2019/04/22	1.1	265.00	2.4	265.84	266.00	-1.3	27,610	0.00%
2019/04/19	6	264.75	2	269.00	264.50	4	27,662	0.01%
2019/04/18	2	264.98	16	264.72	264.50	-14	27,265	-0.05%
2019/04/17	2	261.50	43	261.38	261.50	-41	27,403	-0.15%
2019/04/16	0	0.00	5	257.00	257.00	-5	27,151	-0.02%
2019/04/15	1	255.50	0	0.00	255.50	1	27,414	0.00%
2019/04/11	1	252.50	0	0.00	252.00	1	28,568	0.00%
2019/04/10	0	0.00	2	254.49	254.00	-2	28,702	-0.01%
2019/04/09	1	252.52	5	253.20	254.00	-4	28,762	-0.01%
2019/04/08	1.1	251.10	7.1	251.37	253.00	-6	28,748	-0.02%
2019/04/03	0	0.00	3	248.33	246.50	-3	28,270	-0.01%
2019/04/02	1	247.50	3	249.00	246.00	-2	28,177	-0.01%
2019/04/01	5	246.00	8	250.44	245.50	-3	28,159	-0.01%
2019/03/28	0	242.00	0	0.00	242.00	0	27,912	0.00%
2019/03/27	3	241.33	1	241.00	241.50	2	28,265	0.01%
2019/03/26	5	242.00	0	0.00	244.00	5	28,279	0.02%
2019/03/25	11.1	242.41	3	243.00	241.50	8.1	28,450	0.03%
2019/03/22	1	246.00	6	247.00	248.50	-5	28,447	-0.02%
2019/03/21	3	243.00	22	244.52	245.50	-19	28,709	-0.07%
2019/03/19	0	0.00	1	239.00	240.50	-1	28,867	0.00%
2019/03/18	1	240.00	12	240.04	241.00	-11	29,082	-0.04%
2019/03/15	1.1	238.00	14	237.89	239.00	-12.9	28,958	-0.04%
2019/03/14	1	234.00	0	0.00	234.50	1	28,816	0.00%
2019/03/13	1	237.00	3.1	236.84	237.00	-2.1	29,199	-0.01%
2019/03/12	5	236.00	1	235.50	235.50	4	29,571	0.01%
2019/03/11	3	228.33	1	229.50	230.50	2	29,841	0.01%
2019/03/08	4	230.13	0	0.00	230.00	4	30,210	0.01%
2019/03/07	2	233.50	0	0.00	234.00	2	30,772	0.01%
2019/03/06	0.2	234.00	0	0.00	234.00	0.2	31,226	0.00%
2019/03/05	2	233.00	0	0.00	233.00	2	31,294	0.01%
2019/03/04	9	237.50	0	0.00	235.50	9	31,360	0.03%
2019/02/27	0	0.00	1	239.00	239.00	-1	31,209	0.00%
2019/02/26	0.6	239.00	3	238.83	239.50	-2.4	30,872	-0.01%
2019/02/25	6	238.00	2	237.75	238.00	4	30,829	0.01%
2019/02/22	1	234.50	0	0.00	236.50	1	31,016	0.00%
2019/02/21	1	236.00	8	236.19	236.50	-7	31,342	-0.02%
2019/02/20	0	0.00	11	232.18	234.50	-11	31,595	-0.03%
2019/02/19	5	229.30	0	0.00	229.00	5	31,867	0.02%
2019/02/18	0	0.00	1	230.00	230.00	-1	31,959	0.00%
2019/02/15	0	0.00	22	228.91	227.00	-22	32,010	-0.07%
2019/02/14	0.1	227.00	70	229.00	227.00	-70	32,239	-0.22%
2019/02/13	2	230.25	0	0.00	229.00	2	32,233	0.01%
2019/02/12	0	0.00	1	230.00	230.00	-1	32,143	0.00%
2019/02/11	1	226.50	12	228.00	228.00	-11	32,066	-0.03%
2019/01/30	0	0.00	1	221.00	221.00	-1	31,335	0.00%
2019/01/29	4	222.25	0	0.00	222.50	4	31,098	0.01%
2019/01/28	0	0.00	1	229.00	229.00	-1	30,837	0.00%
2019/01/25	0	0.00	12	226.67	226.00	-12	30,916	-0.04%
2019/01/24	0	0.00	2	222.00	222.50	-2	30,838	-0.01%
2019/01/23	1	220.00	0	0.00	220.50	1	31,354	0.00%
2019/01/22	0	0.00	1	222.50	223.00	-1	31,557	0.00%
2019/01/21	1	220.00	3	222.17	221.00	-2	31,383	-0.01%
2019/01/18	2	218.50	4	218.50	218.50	-2	31,533	-0.01%
2019/01/17	0	0.00	2	220.50	220.50	-2	31,964	-0.01%
2019/01/16	2	217.75	0	0.00	217.50	2	32,350	0.01%
2019/01/15	3	217.67	3	220.00	221.00	0	32,413	0.00%
2019/01/14	1	217.00	4	218.88	218.50	-3	32,253	-0.01%
2019/01/11	0	0.00	8.3	219.70	220.50	-8.3	32,432	-0.03%
2019/01/10	2	215.50	1	216.00	216.00	1	32,392	0.00%
2019/01/09	0	0.00	4	215.75	215.50	-4	32,755	-0.01%
2019/01/08	1	210.50	0	0.00	211.00	1	32,614	0.00%
2019/01/07	0	0.00	2	212.75	213.00	-2	32,940	-0.01%
2019/01/04	38	207.74	3	210.00	208.00	35	33,136	0.11%
2019/01/03	8	215.19	3	215.50	215.50	5	33,613	0.01%
2019/01/02	3	220.67	0	0.00	219.50	3	33,526	0.01%
2018/12/28	0	0.00	1	225.50	225.50	-1	33,826	0.00%
2018/12/27	4	221.50	11	223.00	223.00	-7	34,005	-0.02%
2018/12/26	12	217.96	0	0.00	216.50	12	34,253	0.04%
2018/12/25	2	216.50	24	215.54	217.50	-22	34,399	-0.06%
2018/12/24	1	220.00	1	220.50	220.00	0	34,716	0.00%
2018/12/21	11	223.18	0	0.00	223.50	11	35,278	0.03%
2018/12/20	24	221.69	0	0.00	221.00	24	35,193	0.07%
2018/12/19	1	222.00	3	224.67	225.50	-2	35,022	-0.01%
2018/12/18	1	221.00	0	0.00	222.50	1	35,038	0.00%
2018/12/17	3	221.83	6	223.83	223.50	-3	35,117	-0.01%
2018/12/14	2	221.00	0	0.00	222.50	2	35,295	0.01%
2018/12/13	0	0.00	3	227.00	226.00	-3	35,638	-0.01%
2018/12/12	0	0.00	3	226.67	226.50	-3	35,669	-0.01%
2018/12/11	0	0.00	2	222.01	222.50	-2	35,640	-0.01%
2018/12/10	2	219.50	10	218.50	219.00	-8	35,815	-0.02%
2018/12/06	7.5	220.30	1	220.00	220.00	6.5	36,331	0.02%
2018/12/05	4	226.38	0	0.00	226.00	4	36,233	0.01%
2018/12/04	1	233.50	2	234.00	234.00	-1	36,215	0.00%
2018/12/03	2	235.00	13	232.92	235.00	-11	36,196	-0.03%
2018/11/30	5	227.00	6	229.83	225.50	-1	36,035	0.00%
2018/11/29	30	230.50	7	229.57	229.00	23	35,850	0.06%
2018/11/28	3	223.00	4	225.25	226.50	-1	35,682	0.00%
2018/11/27	1	224.00	0	0.00	224.00	1	35,720	0.00%
2018/11/26	0	0.00	3	220.50	223.00	-3	36,427	-0.01%
2018/11/23	7	219.36	2	219.50	218.50	5	36,731	0.01%
2018/11/22	41	221.49	6	221.17	219.00	35	37,430	0.09%
2018/11/21	1	219.00	0	0.00	219.00	1	37,676	0.00%
2018/11/20	11.2	219.02	0	0.00	218.00	11.2	37,341	0.03%
2018/11/19	4	222.75	0	0.00	222.00	4	36,906	0.01%
2018/11/16	9	226.50	1.1	225.80	226.00	7.9	36,377	0.02%
2018/11/15	0	0.00	16	229.16	231.00	-16	35,810	-0.04%
2018/11/14	3	228.50	0.1	229.00	228.50	2.9	35,673	0.01%
2018/11/13	16	226.50	0	0.00	227.50	16	35,623	0.04%
2018/11/09	3	232.33	40	231.00	231.00	-37	35,281	-0.10%
2018/11/08	0	236.00	0	0.00	236.50	0	35,214	0.00%
2018/11/07	2.1	234.95	2	233.50	234.00	0.1	35,094	0.00%
2018/11/06	1.2	234.08	2	234.25	234.50	-0.8	34,818	0.00%
2018/11/05	0	0.00	2	233.75	235.00	-2	34,578	-0.01%
2018/11/02	1	236.00	2	236.25	236.50	-1	34,406	0.00%
2018/11/01	2	234.01	3	235.67	235.50	-1	34,300	0.00%
2018/10/31	2	230.00	8	231.19	234.00	-6	34,006	-0.02%
2018/10/30	5	220.50	3	224.00	223.00	2	33,423	0.01%
2018/10/29	1	222.50	0	0.00	222.50	1	33,362	0.00%
2018/10/26	20	218.78	5	220.60	221.00	15	33,434	0.04%
2018/10/25	8.1	219.63	10	220.50	219.50	-2	33,290	-0.01%
2018/10/24	3	228.67	0	0.00	229.50	3	32,503	0.01%
2018/10/23	2	231.00	1	233.50	230.00	1	32,145	0.00%
2018/10/22	3	233.00	1	238.00	237.00	2	32,051	0.01%
2018/10/19	8.1	235.58	2.1	233.84	236.00	6	32,078	0.02%
2018/10/18	3	237.33	1	237.00	236.50	2	31,964	0.01%
2018/10/17	8	239.44	0	0.00	238.50	8	31,994	0.03%
2018/10/16	12	233.25	5	235.60	237.00	7	32,157	0.02%
2018/10/15	4	231.38	0	0.00	230.50	4	33,254	0.01%
2018/10/12	9	230.67	2	231.75	237.00	7	33,283	0.02%
2018/10/11	37.5	230.76	64	232.49	227.50	-26.5	33,261	-0.08%
2018/10/09	8	244.19	0	0.00	244.00	8	32,062	0.02%
2018/10/08	44	243.91	2	243.25	243.50	42	31,849	0.13%
2018/10/05	43.2	249.86	3	249.17	250.00	40.2	31,508	0.13%
2018/10/04	16	254.56	1	255.00	254.00	15	31,236	0.05%
2018/10/03	1	258.50	1	259.50	260.00	0	30,961	0.00%
2018/10/02	20	258.70	0	0.00	257.50	20	30,877	0.06%
2018/09/28	1	260.00	1	263.00	262.50	0	31,075	0.00%
2018/09/27	0	0.00	18.4	264.65	265.00	-18.4	30,719	-0.06%
2018/09/26	1	262.00	0	0.00	263.50	1	30,334	0.00%
2018/09/21	1	259.50	1	261.50	261.50	0	30,551	0.00%
2018/09/20	2	258.75	1	260.50	260.00	1	30,582	0.00%
2018/09/19	1	259.00	14	259.46	258.00	-13	30,735	-0.04%
2018/09/18	12	255.46	30	254.50	254.50	-18	30,430	-0.06%
2018/09/17	4	258.13	0	0.00	258.00	4	30,582	0.01%
2018/09/14	20	259.50	14	258.36	261.00	6	30,987	0.02%
2018/09/13	24	255.48	0	0.00	255.00	24	31,093	0.08%
2018/09/12	24	260.54	6	260.25	260.50	18	31,010	0.06%
2018/09/11	7	260.00	6	260.17	260.00	1	31,058	0.00%
2018/09/10	2	264.00	35	266.27	264.50	-33	31,505	-0.10%
2018/09/07	2	261.50	20	261.73	264.00	-18	31,635	-0.06%
2018/09/06	25	261.80	1	261.50	261.00	24	31,607	0.08%
2018/09/05	13	261.69	4	262.38	264.00	9	31,614	0.03%
2018/09/04	0	0.00	3.7	257.09	257.50	-3.7	31,370	-0.01%
2018/09/03	4.1	258.11	11	258.36	257.00	-6.9	31,166	-0.02%
2018/08/31	13	256.23	4	255.50	256.00	9	31,124	0.03%
2018/08/30	4	265.25	49	263.34	263.50	-45	30,395	-0.15%
2018/08/29	3.3	257.55	40	255.04	259.00	-36.7	30,087	-0.12%
2018/08/28	39	249.50	21	249.43	249.50	18	29,601	0.06%
2018/08/27	0	0.00	12	246.00	245.00	-12	29,510	-0.04%
2018/08/23	1	244.00	0	0.00	244.50	1	31,180	0.00%
2018/08/21	2	239.25	0	0.00	241.00	2	31,896	0.01%
2018/08/20	0	239.50	0	0.00	239.50	0	31,991	0.00%
2018/08/17	1	239.00	0	0.00	239.50	1	31,983	0.00%
2018/08/16	4	239.00	0	0.00	239.00	4	31,902	0.01%
2018/08/15	0	0.00	1	243.00	241.50	-1	32,029	0.00%
2018/08/14	0.1	243.50	0	0.00	243.50	0.1	32,095	0.00%
2018/08/13	13	240.04	65	239.52	240.50	-52	32,080	-0.16%
2018/08/09	2	247.00	10	247.50	247.00	-8	32,450	-0.02%
2018/08/08	18	246.00	2	246.50	247.50	16	32,444	0.05%
2018/08/07	1	241.50	1	243.50	241.50	0	32,435	0.00%
2018/08/06	1	246.00	0	0.00	245.50	1	32,428	0.00%
2018/08/03	0	0.00	2.3	247.30	247.00	-2.3	32,568	-0.01%
2018/08/02	12	245.25	1	249.00	244.50	11	32,607	0.03%
2018/07/31	0.1	245.00	2	245.50	246.00	-1.9	32,997	-0.01%
2018/07/30	0	0.00	3	245.00	245.50	-3	32,923	-0.01%
2018/07/27	0	0.00	20	243.95	244.50	-20	33,017	-0.06%
2018/07/26	0	0.00	1	240.00	241.00	-1	33,123	0.00%
2018/07/25	0	0.00	0.7	239.50	240.50	-0.7	33,250	0.00%
2018/07/24	10	239.00	2	240.00	241.00	8	33,366	0.02%
2018/07/23	4	239.13	69	241.78	241.00	-65	33,482	-0.19%
2018/07/20	1	235.50	48.2	235.04	237.50	-47.2	33,414	-0.14%
2018/07/19	0	0.00	1	226.00	224.50	-1	32,463	0.00%
2018/07/18	0	0.00	1	223.50	223.00	-1	32,412	0.00%
2018/07/17	1	222.00	1	221.50	221.50	0	32,829	0.00%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	3	223.33	224.50	-3	34,853	-0.01%
2018/07/12	1	220.00	0	0.00	220.50	1	35,054	0.00%
2018/07/11	5	218.70	0	0.00	220.00	5	35,369	0.01%
2018/07/10	0	0.00	3	223.00	222.00	-3	35,343	-0.01%
2018/07/09	0	0.00	5	221.80	221.50	-5	35,335	-0.01%
2018/07/06	0	0.00	9	217.33	217.00	-9	34,988	-0.03%
2018/07/05	0	0.00	1	214.50	214.50	-1	34,825	0.00%
2018/07/03	7	215.43	10	215.80	214.50	-3	35,262	-0.01%
2018/07/02	0	0.00	1	217.50	214.00	-1	35,380	0.00%
2018/06/29	1	216.00	14	214.57	216.50	-13	35,116	-0.04%
2018/06/28	3	210.50	1	211.50	212.00	2	34,561	0.01%
2018/06/27	4	215.25	3	213.83	213.00	1	34,197	0.00%
2018/06/26	2	213.50	0	0.00	214.50	2	34,118	0.01%
2018/06/25	8	219.00	2	218.50	218.00	6	33,893	0.02%
2018/06/22	18	226.50	2	225.00	227.50	16	33,591	0.05%
2018/06/21	0	0.00	1	226.50	226.50	-1	33,470	0.00%
2018/06/20	1	225.00	0	0.00	226.00	1	33,799	0.00%
2018/06/19	16	225.03	0	0.00	225.00	16	33,570	0.05%
2018/06/15	1	225.50	0	0.00	231.00	1	33,033	0.00%
2018/06/14	21	228.90	0	0.00	226.50	21	32,572	0.06%
2018/06/13	40	231.50	0	0.00	232.00	40	32,313	0.12%
2018/06/12	1	225.00	1	227.00	229.00	0	32,759	0.00%
2018/06/08	1	226.00	0	0.00	227.00	1	32,607	0.00%
2018/06/07	2.2	228.92	0	0.00	230.00	2.2	32,765	0.01%
2018/06/06	3	229.00	0	0.00	230.00	3	32,750	0.01%
2018/06/05	1	228.00	2	229.00	229.00	-1	32,574	0.00%
2018/06/04	2	228.00	1	229.00	229.00	1	32,455	0.00%
2018/06/01	0	0.00	3	225.67	224.00	-3	32,440	-0.01%
2018/05/31	8	221.56	1	222.50	224.00	7	32,409	0.02%
2018/05/30	5	220.90	0	223.00	221.00	5	31,255	0.02%
2018/05/29	12	224.00	0	0.00	225.00	12	31,011	0.04%
2018/05/28	12	226.75	1	226.50	227.00	11	31,243	0.04%
2018/05/24	2	229.00	0	229.00	229.00	2	31,951	0.01%
2018/05/23	2.2	230.36	0.5	229.00	228.50	1.7	32,176	0.01%
2018/05/22	1	233.00	0	0.00	229.00	1	32,384	0.00%
2018/05/21	0	0.00	1	227.50	229.00	-1	33,201	0.00%
2018/05/18	1	224.00	2	224.01	223.50	-1	33,520	0.00%
2018/05/17	13	227.88	0	0.00	226.50	13	34,144	0.04%
2018/05/16	1	230.00	1	230.00	230.50	0	34,198	0.00%
2018/05/15	0	0.00	2	231.75	230.50	-2	35,284	-0.01%
2018/05/14	1	233.50	0	0.00	233.00	1	36,592	0.00%
2018/05/11	2	233.25	3	233.67	233.00	-1	36,958	0.00%
2018/05/10	0.1	230.00	2	230.50	229.50	-1.9	36,874	-0.01%
2018/05/09	1	231.00	3	230.50	229.50	-2	36,923	-0.01%
2018/05/08	1	227.00	8	228.00	228.00	-7	37,064	-0.02%
2018/05/07	1	223.50	1	224.50	223.50	0	37,006	0.00%
2018/05/03	2	220.50	3	220.50	220.50	-1	37,294	0.00%
2018/05/02	12	223.17	0	0.00	223.00	12	37,478	0.03%
2018/04/30	2	225.25	2.2	227.50	227.00	-0.2	37,532	0.00%
2018/04/27	1	221.50	1	224.50	223.50	0	37,613	0.00%
2018/04/26	9	223.61	4	222.38	222.00	5	37,760	0.01%
2018/04/25	16	225.06	0	0.00	225.00	16	37,796	0.04%
2018/04/24	9	227.11	1	225.50	227.00	8	37,849	0.02%
2018/04/23	16	226.31	2	226.75	226.50	14	37,800	0.04%
2018/04/20	54.1	229.76	8	229.94	229.00	46.1	36,980	0.12%
2018/04/19	10	244.50	5	244.00	244.50	5	35,299	0.01%
2018/04/18	1	240.00	2	238.75	238.00	-1	35,126	0.00%
2018/04/17	34.1	239.50	0	0.00	238.00	34.1	34,926	0.10%
2018/04/16	1.1	243.07	0	0.00	243.50	1.1	34,607	0.00%
2018/04/13	1.1	246.00	0	0.00	244.50	1.1	34,619	0.00%
2018/04/10	1	245.00	1	248.00	245.50	0	34,785	0.00%
2018/04/09	1	244.00	1	245.50	245.00	0	34,854	0.00%
2018/04/03	1	242.50	0	0.00	244.00	1	34,577	0.00%
2018/03/31	2	247.00	1	248.50	247.50	1	34,507	0.00%
2018/03/30	0	0.00	3	248.50	246.00	-3	34,655	-0.01%
2018/03/29	4.1	243.80	1	246.00	244.00	3.1	34,601	0.01%
2018/03/28	6	245.42	0	0.00	245.00	6	34,075	0.02%
2018/03/27	6	248.08	6	248.83	251.00	0	33,899	0.00%
2018/03/26	3	242.33	0	0.00	243.50	3	33,692	0.01%
2018/03/23	21	244.67	1	245.00	245.00	20	33,514	0.06%
2018/03/22	1	250.00	0	0.00	251.50	1	33,070	0.00%
2018/03/19	0	0.00	2	251.50	255.00	-2	33,013	-0.01%
2018/03/16	11	252.27	21	250.02	255.00	-10	32,954	-0.03%
2018/03/13	0	0.00	6	257.50	259.00	-6	32,532	-0.02%
2018/03/12	2.1	253.50	17	253.35	254.00	-14.9	32,664	-0.05%
2018/03/09	0	0.00	12	250.42	250.50	-12	32,824	-0.04%
2018/03/08	0	0.00	2	251.00	249.50	-2	32,997	-0.01%
2018/03/07	16.2	246.79	3	247.83	247.00	13.2	33,036	0.04%
2018/03/06	2	247.51	27.5	248.98	250.00	-25.5	33,170	-0.08%
2018/03/05	2	242.50	5	242.00	241.50	-3	34,461	-0.01%
2018/03/02	1	239.00	0	0.00	240.00	1	34,446	0.00%
2018/03/01	11	243.05	1.9	243.95	243.00	9.1	34,659	0.03%
2018/02/27	2.5	247.20	4	248.88	246.00	-1.5	34,534	0.00%
2018/02/26	13	246.58	32	247.00	246.50	-19	34,040	-0.06%
2018/02/23	1	245.00	31.1	244.77	245.00	-30.1	33,597	-0.09%
2018/02/22	7	239.79	3	242.00	239.50	4	33,593	0.01%
2018/02/21	2	244.00	4	243.38	242.50	-2	33,281	-0.01%
2018/02/12	0	0.00	4	236.50	236.50	-4	32,361	-0.01%
2018/02/09	11	231.55	4.2	229.62	232.50	6.8	32,079	0.02%
2018/02/08	2	238.50	6	238.58	238.50	-4	31,259	-0.01%
2018/02/07	5	242.80	14	242.82	240.00	-9	31,221	-0.03%
2018/02/06	98	239.36	0	0.00	239.00	98	30,169	0.32%
2018/02/05	6	251.58	0	0.00	253.00	6	28,665	0.02%
2018/02/02	5	255.20	4	259.00	259.50	1	28,141	0.00%
2018/02/01	0	0.00	28	259.84	259.50	-28	28,051	-0.10%
2018/01/31	11	255.18	1	254.00	255.00	10	27,779	0.04%
2018/01/30	8.3	253.35	1	256.00	253.00	7.3	27,379	0.03%
2018/01/29	13	256.46	10	259.50	258.50	3	27,115	0.01%
2018/01/26	15	255.33	0	0.00	255.00	15	26,890	0.06%
2018/01/25	3	258.67	60	258.75	258.00	-57	26,495	-0.22%
2018/01/24	19	257.37	2	257.75	258.00	17	26,090	0.07%
2018/01/23	1	264.50	18.8	265.03	266.00	-17.8	25,771	-0.07%
2018/01/22	7.2	258.42	2	260.50	261.50	5.2	25,676	0.02%
2018/01/19	11	252.59	14	254.39	255.50	-3	25,252	-0.01%
2018/01/18	0	0.00	22	246.95	248.50	-22	24,628	-0.09%
2018/01/17	0	0.00	17	242.62	242.00	-17	24,080	-0.07%
2018/01/16	0	0.00	1	239.50	240.50	-1	23,694	0.00%
2018/01/15	0	0.00	2	239.00	240.00	-2	23,596	-0.01%
2018/01/12	0	0.00	1	237.50	237.00	-1	23,548	0.00%
2018/01/11	1	233.50	0	0.00	235.00	1	23,580	0.00%
2018/01/10	13	236.62	1	241.00	236.50	12	23,554	0.05%
2018/01/09	0.1	240.50	2	241.00	242.00	-1.9	23,454	-0.01%
2018/01/08	2	242.00	0	0.00	242.00	2	23,468	0.01%
2018/01/05	0	0.00	2	240.00	240.00	-2	23,517	-0.01%
2018/01/04	10	237.00	11	239.95	239.50	-1	23,848	0.00%
2018/01/03	42	236.52	14	236.68	237.00	28	24,422	0.11%
2018/01/02	0	0.00	2	232.50	232.50	-2	24,194	-0.01%