台積電 (2330)-永豐金-新莊券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
839
漲跌
▼7
漲幅
-0.83%
成交量
28,188張
產業
上市半導體類股
9666人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－永豐金-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	19.6	844.88	13.5	838.48	839.00	6.1	37,879	0.02%
2024/06/03	6.2	846.54	6.5	843.14	846.00	-0.3	38,604	0.00%
2024/05/31	29.5	834.30	5.3	824.38	821.00	24.2	38,859	0.06%
2024/05/30	19.7	842.23	8.2	844.13	838.00	11.5	38,642	0.03%
2024/05/29	20.7	860.55	23.1	859.47	857.00	-2.4	39,487	-0.01%
2024/05/28	6.6	869.64	0.1	870.78	865.00	6.5	39,320	0.02%
2024/05/27	8.5	871.78	1.1	874.53	869.00	7.3	39,804	0.02%
2024/05/24	5.6	868.32	14	865.79	867.00	-8.4	39,909	-0.02%
2024/05/23	41.1	874.47	6.1	874.88	875.00	35	39,820	0.09%
2024/05/22	9.3	859.60	22.4	854.06	864.00	-13.1	39,973	-0.03%
2024/05/21	6	832.01	12	838.91	841.00	-6	39,914	-0.02%
2024/05/20	9.3	826.62	7.5	833.71	835.00	1.8	40,095	0.00%
2024/05/17	5.5	835.90	1.5	840.84	835.00	3.9	40,117	0.01%
2024/05/16	2.6	841.71	6.8	853.55	841.00	-4.2	40,253	-0.01%
2024/05/15	6.2	842.40	8.4	839.51	839.00	-2.2	40,258	-0.01%
2024/05/14	1	821.93	3.5	822.27	825.00	-2.5	41,481	-0.01%
2024/05/13	1.2	819.80	14.8	821.52	819.00	-13.6	41,736	-0.03%
2024/05/10	14	799.86	6.5	804.08	802.00	7.5	41,595	0.02%
2024/05/09	2.1	799.93	1.2	799.99	796.00	1	41,926	0.00%
2024/05/08	2	795.50	5.5	798.62	802.00	-3.4	42,249	-0.01%
2024/05/07	10	794.00	23	796.43	800.00	-13	42,488	-0.03%
2024/05/06	0.5	788.94	22.4	789.99	786.00	-21.9	42,386	-0.05%
2024/05/03	9.6	781.79	7.1	784.33	780.00	2.4	42,528	0.01%
2024/05/02	35.4	777.56	1.1	781.87	772.00	34.3	42,896	0.08%
2024/04/30	35.4	799.41	3.6	801.29	790.00	31.8	42,664	0.07%
2024/04/29	10.3	790.01	15.6	791.65	795.00	-5.3	42,697	-0.01%
2024/04/26	2.3	785.84	20.3	786.10	782.00	-18	43,335	-0.04%
2024/04/25	21.4	770.39	11.3	766.25	766.00	10.1	45,474	0.02%
2024/04/24	13.3	774.14	28.6	776.66	783.00	-15.3	45,451	-0.03%
2024/04/23	4	755.00	9.2	757.84	754.00	-5.2	45,504	-0.01%
2024/04/22	18.2	746.65	13.5	745.71	742.00	4.7	45,451	0.01%
2024/04/19	121.9	759.76	9.3	754.91	750.00	112.6	45,029	0.25%	大買/鉅額交易
2024/04/18	11.4	795.48	29.4	802.32	804.00	-18	43,123	-0.04%
2024/04/17	14.1	796.69	13.7	797.16	804.00	0.5	42,797	0.00%
2024/04/16	35.8	791.55	15.5	791.15	788.00	20.3	42,440	0.05%
2024/04/15	21.2	807.10	3.9	809.93	806.00	17.4	41,990	0.04%
2024/04/12	6.1	821.12	15.2	822.93	818.00	-9	41,638	-0.02%
2024/04/11	6.1	815.33	3.5	815.46	820.00	2.6	41,415	0.01%
2024/04/10	13.5	813.98	12	815.42	815.00	1.5	41,251	0.00%
2024/04/09	2	814.09	39.3	809.03	819.00	-37.3	41,412	-0.09%
2024/04/08	22.1	785.41	2	788.95	783.00	20.1	40,900	0.05%
2024/04/03	6.1	783.96	2.3	782.26	780.00	3.9	40,670	0.01%
2024/04/02	0.8	785.43	22.9	787.46	790.00	-22.1	40,580	-0.05%
2024/04/01	26.3	776.36	11.3	771.16	770.00	15	40,503	0.04%
2024/03/29	5.5	770.20	42.7	775.01	779.00	-37.2	40,421	-0.09%
2024/03/28	5.8	771.20	0.1	771.00	769.00	5.7	40,274	0.01%
2024/03/27	3.1	781.33	1.4	780.57	779.00	1.7	40,132	0.00%
2024/03/26	10	787.20	9.2	785.81	782.00	0.8	40,235	0.00%
2024/03/25	3.3	781.33	0.3	781.00	780.00	3	40,186	0.01%
2024/03/22	23.1	786.60	5.3	780.36	785.00	17.8	40,326	0.04%
2024/03/21	2.6	780.74	14.6	779.02	784.00	-12	40,250	-0.03%
2024/03/20	16.1	761.90	12.3	765.38	758.00	3.8	40,390	0.01%
2024/03/19	18.3	758.54	11	761.91	762.00	7.3	40,358	0.02%
2024/03/18	4.4	759.99	5	757.60	764.00	-0.6	40,239	0.00%
2024/03/15	21.4	767.24	2.3	773.78	753.00	19.1	40,003	0.05%
2024/03/14	2.3	776.23	6.4	780.64	784.00	-4.1	39,238	-0.01%
2024/03/13	3.7	780.12	6.4	782.78	779.00	-2.7	39,097	-0.01%
2024/03/12	6.2	760.20	1.3	768.78	770.00	4.9	38,832	0.01%
2024/03/11	22.8	766.43	2.4	770.36	766.00	20.4	38,223	0.05%
2024/03/08	21.9	786.86	14.6	785.57	784.00	7.2	37,515	0.02%
2024/03/07	12.1	760.99	21.3	762.12	760.00	-9.2	36,513	-0.03%
2024/03/06	1.3	729.36	3.6	730.93	735.00	-2.3	35,786	-0.01%
2024/03/05	4.5	731.98	10.7	734.34	730.00	-6.1	35,845	-0.02%
2024/03/04	4.2	721.65	63.1	717.08	725.00	-58.9	35,187	-0.17%
2024/03/01	5.2	691.96	1	689.02	689.00	4.1	34,147	0.01%
2024/02/29	24.4	689.40	3.8	689.69	690.00	20.6	34,066	0.06%
2024/02/27	1.3	698.61	5.6	695.51	698.00	-4.3	33,328	-0.01%
2024/02/26	1.3	698.80	4.5	697.29	698.00	-3.3	33,020	-0.01%
2024/02/23	6.9	700.10	10.2	700.18	697.00	-3.3	32,906	-0.01%
2024/02/22	0	0.00	23.1	690.74	692.00	-23.1	32,731	-0.07%
2024/02/21	8.3	679.14	1.7	681.35	681.00	6.5	32,546	0.02%
2024/02/20	12.2	682.05	1.4	683.46	687.00	10.8	32,404	0.03%
2024/02/19	3.1	677.40	6.3	680.18	678.00	-3.2	32,373	-0.01%
2024/02/16	8.3	688.48	19	686.21	683.00	-10.7	32,637	-0.03%
2024/02/15	7.3	697.46	64.4	699.71	697.00	-57.1	32,260	-0.18%
2024/02/05	43	643.09	12.4	644.78	646.00	30.6	31,111	0.10%
2024/02/02	0.2	630.83	16.3	632.09	635.00	-16.1	30,594	-0.05%
2024/02/01	1.7	621.64	3.5	621.15	628.00	-1.7	30,374	-0.01%
2024/01/31	27	631.22	10.8	630.23	628.00	16.2	29,881	0.05%
2024/01/30	0.3	642.56	4.5	644.60	642.00	-4.2	29,440	-0.01%
2024/01/29	4	645.00	7.1	645.78	648.00	-3.1	29,324	-0.01%
2024/01/26	0	0.00	9	644.02	644.00	-9	29,119	-0.03%
2024/01/25	9.7	639.47	58.4	638.80	642.00	-48.7	28,924	-0.17%
2024/01/24	1	627.00	5.5	628.53	627.00	-4.5	28,285	-0.02%
2024/01/23	1	625.00	10	626.18	628.00	-9	28,269	-0.03%
2024/01/22	12.4	624.64	13.1	625.39	626.00	-0.7	27,943	0.00%
2024/01/19	7.2	620.35	131.8	620.95	626.00	-124.6	27,121	-0.46%	大賣/鉅額交易
2024/01/18	9	588.22	18.7	587.72	588.00	-9.7	24,908	-0.04%
2024/01/17	2.7	580.23	0.1	580.82	581.00	2.6	24,732	0.01%
2024/01/16	5	579.01	2	581.40	580.00	3	24,272	0.01%
2024/01/15	0.1	588.96	8.5	588.28	586.00	-8.4	24,197	-0.03%
2024/01/12	0.4	583.31	3	585.67	584.00	-2.6	24,611	-0.01%
2024/01/11	1.2	585.09	8.2	586.64	586.00	-7.1	24,717	-0.03%
2024/01/10	0.2	584.57	5	584.60	584.00	-4.9	24,757	-0.02%
2024/01/09	1.1	587.54	5.9	586.95	586.00	-4.8	24,846	-0.02%
2024/01/08	0	579.00	8	583.19	583.00	-8	24,802	-0.03%
2024/01/05	10.5	575.67	5.1	575.04	576.00	5.3	25,025	0.02%
2024/01/04	2.3	580.29	1	580.00	580.00	1.3	25,291	0.01%
2024/01/03	20.1	579.80	2.1	581.44	578.00	18	25,813	0.07%
2024/01/02	1.1	590.00	4.3	592.09	593.00	-3.2	25,450	-0.01%
2023/12/29	1	592.00	8.1	591.95	593.00	-7	25,432	-0.03%
2023/12/28	0.2	591.00	8.1	591.63	593.00	-7.9	25,597	-0.03%
2023/12/27	2.3	588.58	15.5	590.14	592.00	-13.3	25,414	-0.05%
2023/12/26	0.1	583.00	17.2	584.30	586.00	-17.1	25,282	-0.07%
2023/12/25	0	581.00	7.3	582.69	581.00	-7.2	25,343	-0.03%
2023/12/22	0.2	579.33	3	580.99	582.00	-2.9	25,464	-0.01%
2023/12/21	26.5	576.54	1.2	575.33	577.00	25.3	25,591	0.10%
2023/12/20	6	585.00	6.5	585.43	585.00	-0.5	25,461	0.00%
2023/12/19	1.4	584.57	8.4	585.14	585.00	-7	25,310	-0.03%
2023/12/18	1	578.05	4.3	584.13	585.00	-3.3	25,370	-0.01%
2023/12/15	1.6	581.26	16.4	585.04	585.00	-14.8	25,345	-0.06%
2023/12/14	2.2	580.45	44.5	580.94	582.00	-42.3	24,755	-0.17%
2023/12/13	5.4	576.78	0.4	577.40	577.00	5.1	24,710	0.02%
2023/12/12	0	577.49	3.1	579.00	578.00	-3.1	25,035	-0.01%
2023/12/11	5.3	572.74	0.1	574.00	574.00	5.3	24,831	0.02%
2023/12/08	2.1	573.04	2.6	576.63	570.00	-0.6	24,645	0.00%
2023/12/07	49.2	570.32	0.1	569.00	566.00	49.1	24,353	0.20%
2023/12/06	2	570.00	0.1	570.00	570.00	1.9	24,250	0.01%
2023/12/05	3.6	568.17	70.2	569.00	570.00	-66.6	24,146	-0.28%
2023/12/04	0.6	573.19	3	574.33	574.00	-2.4	24,120	-0.01%
2023/12/01	30.1	577.03	1.1	578.89	579.00	29	23,907	0.12%
2023/11/30	2.8	572.39	1.4	572.74	577.00	1.4	23,643	0.01%
2023/11/29	1.8	573.91	1.1	570.54	574.00	0.7	23,015	0.00%
2023/11/28	2.3	574.65	2.6	571.64	575.00	-0.3	22,828	0.00%
2023/11/27	19.2	572.47	1	574.02	568.00	18.2	23,063	0.08%
2023/11/24	5.4	575.19	0	0.00	575.00	5.4	23,006	0.02%
2023/11/23	4	574.50	2.1	575.00	578.00	1.9	23,014	0.01%
2023/11/22	24.8	574.75	3.7	576.23	577.00	21.1	22,923	0.09%
2023/11/21	2.1	583.51	24	583.67	585.00	-22	22,959	-0.10%
2023/11/20	0.4	575.67	2.2	576.04	577.00	-1.7	22,748	-0.01%
2023/11/17	1.3	579.39	5.6	581.88	580.00	-4.3	22,725	-0.02%
2023/11/16	1.4	579.12	18.3	582.00	583.00	-16.9	22,602	-0.07%
2023/11/15	1.4	577.41	45.3	580.77	581.00	-44	22,408	-0.20%
2023/11/14	2	574.00	10.8	574.19	572.00	-8.8	21,864	-0.04%
2023/11/13	3	572.40	34.1	572.56	571.00	-31.1	21,885	-0.14%
2023/11/10	0.1	555.80	5.8	556.05	557.00	-5.7	21,625	-0.03%
2023/11/09	0.1	553.17	4.8	554.64	557.00	-4.6	21,644	-0.02%
2023/11/08	6.4	552.14	5.6	555.18	556.00	0.8	21,773	0.00%
2023/11/07	1	553.00	6.2	554.13	555.00	-5.2	21,811	-0.02%
2023/11/06	0.3	551.08	37.1	555.00	550.00	-36.8	21,863	-0.17%
2023/11/03	1.1	547.05	8.1	547.86	549.00	-7	21,616	-0.03%
2023/11/02	1.1	546.76	13.7	541.67	547.00	-12.6	21,676	-0.06%
2023/11/01	1	530.99	0.2	531.00	528.00	0.8	21,426	0.00%
2023/10/31	7	529.14	0	0.00	529.00	7	21,637	0.03%
2023/10/30	9.3	529.41	2	530.55	532.00	7.2	21,635	0.03%
2023/10/27	3.4	533.71	4.1	534.74	533.00	-0.6	21,549	0.00%
2023/10/26	22	532.09	0	0.00	531.00	22	21,691	0.10%
2023/10/25	1.5	546.33	0.1	548.93	544.00	1.4	21,530	0.01%
2023/10/24	1.1	542.04	1.8	541.79	544.00	-0.7	21,458	0.00%
2023/10/23	24.2	543.65	4	550.21	544.00	20.2	21,430	0.09%
2023/10/20	30	552.67	23.2	553.43	556.00	6.8	21,377	0.03%
2023/10/19	1.5	543.66	2.2	546.05	546.00	-0.7	21,032	0.00%
2023/10/18	4.3	541.37	0	545.00	540.00	4.3	21,428	0.02%
2023/10/17	3	551.00	4.6	551.72	551.00	-1.6	21,240	-0.01%
2023/10/16	4.3	543.57	0.5	544.06	545.00	3.8	21,309	0.02%
2023/10/13	0.5	550.08	23.4	551.05	553.00	-22.9	21,326	-0.11%
2023/10/12	0.2	547.61	11.7	548.09	550.00	-11.5	21,037	-0.05%
2023/10/11	1	542.00	21.8	542.52	544.00	-20.8	20,854	-0.10%
2023/10/06	1.2	531.01	2	531.97	532.00	-0.8	20,500	0.00%
2023/10/05	0.3	526.31	0.1	527.96	528.00	0.1	20,505	0.00%
2023/10/04	13.9	520.27	0.2	522.00	520.00	13.7	20,386	0.07%
2023/10/03	4	530.39	1	531.00	529.00	3	20,221	0.02%
2023/10/02	0.1	531.16	6.2	531.35	533.00	-6.1	20,293	-0.03%
2023/09/28	3.8	522.62	0.1	524.86	523.00	3.7	20,345	0.02%
2023/09/27	2.8	519.68	2.2	520.79	522.00	0.6	20,265	0.00%
2023/09/26	12.8	520.03	1	520.00	519.00	11.8	20,271	0.06%
2023/09/25	4.1	524.86	0	527.33	525.00	4.1	20,079	0.02%
2023/09/22	14.5	523.41	1.6	523.39	522.00	12.9	20,171	0.06%
2023/09/21	31.4	528.16	0	0.00	527.00	31.4	19,970	0.16%
2023/09/20	17	536.12	0	0.00	535.00	17	19,742	0.09%
2023/09/19	18.2	538.66	0	0.00	538.00	18.2	19,690	0.09%
2023/09/18	61.2	543.64	3	544.33	540.00	58.2	19,827	0.29%
2023/09/15	2.2	549.95	6.1	557.93	558.00	-3.8	19,578	-0.02%
2023/09/14	0.1	548.75	17.5	548.33	550.00	-17.4	19,139	-0.09%
2023/09/13	1.1	541.20	2	546.00	541.00	-0.9	19,092	0.00%
2023/09/12	5.9	538.50	1	543.96	544.00	4.9	19,458	0.03%
2023/09/11	11.8	537.16	0	539.00	536.00	11.8	19,647	0.06%
2023/09/08	12	537.07	0.1	538.00	539.00	12	19,796	0.06%
2023/09/07	19.3	542.67	0	0.00	542.00	19.3	20,476	0.09%
2023/09/06	0	552.50	1	552.94	550.00	-1	20,571	0.00%
2023/09/05	5	551.80	1.1	552.02	552.00	3.9	20,653	0.02%
2023/09/04	0.3	554.91	2.1	554.78	557.00	-1.9	20,834	-0.01%
2023/09/01	1	543.26	0	0.00	548.00	1	21,135	0.00%
2023/08/31	4	550.01	0	0.00	549.00	4	21,244	0.02%
2023/08/30	2.4	557.71	5.1	558.60	555.00	-2.7	20,850	-0.01%
2023/08/29	0	549.14	1.1	550.18	552.00	-1.1	21,101	-0.01%
2023/08/28	1	552.99	11.1	549.91	549.00	-10.1	21,334	-0.05%
2023/08/25	25.3	549.24	1.3	548.90	546.00	24	22,536	0.11%
2023/08/24	0	561.00	10.2	562.08	564.00	-10.2	22,803	-0.04%
2023/08/23	2.1	549.03	8.5	549.86	552.00	-6.4	23,325	-0.03%
2023/08/21	4.8	536.44	3	535.67	537.00	1.8	25,396	0.01%
2023/08/18	4.3	540.63	0.3	542.23	539.00	3.9	25,437	0.02%
2023/08/17	1.2	542.13	23.6	542.21	544.00	-22.3	25,471	-0.09%
2023/08/16	7.2	538.35	0.2	541.33	542.00	7	25,376	0.03%
2023/08/15	5.6	542.03	1	542.00	542.00	4.6	25,440	0.02%
2023/08/14	10.1	538.97	0.5	541.00	541.00	9.6	25,923	0.04%
2023/08/11	7.5	547.94	0.2	551.24	546.00	7.3	26,265	0.03%
2023/08/10	4.2	552.03	0.5	552.30	551.00	3.7	26,324	0.01%
2023/08/09	0.3	554.77	1.1	554.90	554.00	-0.8	26,248	0.00%
2023/08/08	1.6	554.55	2.1	553.06	552.00	-0.5	26,315	0.00%
2023/08/07	0.2	559.25	1.4	559.27	558.00	-1.3	26,222	0.00%
2023/08/04	13.9	554.64	2.6	554.85	554.00	11.3	26,296	0.04%
2023/08/02	10	560.74	3	561.00	561.00	7	26,129	0.03%
2023/08/01	1.2	566.02	0	0.00	567.00	1.2	25,890	0.00%
2023/07/31	2.8	564.80	0	562.00	565.00	2.8	25,744	0.01%
2023/07/28	1.1	571.64	1.4	571.84	567.00	-0.2	25,560	0.00%
2023/07/27	3	568.33	16.9	569.01	569.00	-13.9	25,440	-0.05%
2023/07/26	1.7	568.22	0.5	566.93	566.00	1.1	25,492	0.00%
2023/07/25	1.2	565.48	3.3	565.53	569.00	-2.1	25,684	-0.01%
2023/07/24	6.2	559.37	0.6	559.30	558.00	5.6	25,850	0.02%
2023/07/21	21.4	560.17	5.2	560.46	560.00	16.2	25,950	0.06%
2023/07/20	6.1	578.88	0.1	581.55	579.00	6	25,786	0.02%
2023/07/19	3.1	579.75	2	585.97	581.00	1.1	25,816	0.00%
2023/07/18	28.1	586.00	20.3	581.08	581.00	7.8	25,858	0.03%
2023/07/17	5.1	588.19	1.9	589.65	591.00	3.2	25,796	0.01%
2023/07/14	0	0.00	17.9	589.44	591.00	-17.9	25,918	-0.07%
2023/07/13	0.1	585.00	25.7	587.70	585.00	-25.6	25,786	-0.10%
2023/07/12	7.2	573.34	5.3	575.95	578.00	1.8	25,606	0.01%
2023/07/11	0.6	573.00	2.9	574.24	577.00	-2.3	25,648	-0.01%
2023/07/10	5.7	567.51	0	0.00	565.00	5.7	25,775	0.02%
2023/07/07	1.3	564.84	4.2	568.92	565.00	-2.9	25,865	-0.01%
2023/07/06	22.3	568.20	0	0.00	565.00	22.3	25,930	0.09%
2023/07/05	9.1	581.99	4	584.99	582.00	5.1	25,578	0.02%
2023/07/04	2.1	584.33	8.8	583.17	585.00	-6.7	25,472	-0.03%
2023/07/03	6.4	578.16	10	578.62	579.00	-3.6	25,609	-0.01%
2023/06/30	5	569.20	2.3	570.24	576.00	2.7	25,755	0.01%
2023/06/29	4.4	575.02	7.5	577.71	573.00	-3.1	25,697	-0.01%
2023/06/28	5.2	572.99	2	573.00	574.00	3.2	25,703	0.01%
2023/06/27	17.2	571.21	11.4	574.02	572.00	5.8	25,687	0.02%
2023/06/26	7.4	575.05	11.1	576.00	574.00	-3.7	25,597	-0.01%
2023/06/21	12.1	580.48	10.2	582.46	581.00	1.9	25,510	0.01%
2023/06/20	3.1	580.36	0.6	581.36	583.00	2.5	25,594	0.01%
2023/06/19	0.3	583.56	0.3	583.42	583.00	0	26,029	0.00%
2023/06/16	24.5	585.03	0.2	586.91	589.00	24.3	26,095	0.09%
2023/06/15	9	589.67	9.4	590.17	591.00	-0.4	25,657	0.00%
2023/06/14	9.5	588.94	3.3	588.70	590.00	6.2	25,753	0.02%
2023/06/13	1.3	591.61	37	591.81	593.00	-35.7	25,726	-0.14%
2023/06/12	1	572.10	7.6	573.40	574.00	-6.6	25,178	-0.03%
2023/06/09	0.1	564.00	5.8	564.85	565.00	-5.7	25,079	-0.02%
2023/06/08	5	562.55	5.1	561.61	559.00	-0.1	25,120	0.00%
2023/06/07	3.1	565.31	39.2	565.55	568.00	-36.2	25,136	-0.14%
2023/06/06	1.5	558.07	3.1	560.29	560.00	-1.6	25,036	-0.01%
2023/06/05	22.9	557.94	10.5	556.96	555.00	12.4	25,107	0.05%
2023/06/02	0.9	559.44	16.3	561.31	562.00	-15.4	25,241	-0.06%
2023/06/01	3	553.35	3.1	551.04	551.00	-0.2	25,103	0.00%
2023/05/31	12	556.38	11.8	558.06	558.00	0.3	25,083	0.00%
2023/05/30	2.9	565.18	2.2	564.87	566.00	0.8	24,007	0.00%
2023/05/29	2.1	566.42	11.5	568.61	568.00	-9.4	23,997	-0.04%
2023/05/26	3.4	564.59	55.7	565.20	566.00	-52.3	23,782	-0.22%
2023/05/25	6	537.50	71.3	541.00	543.00	-65.3	22,609	-0.29%
2023/05/24	3.3	524.16	0.1	525.00	525.00	3.2	21,955	0.01%
2023/05/23	0	526.00	2.6	528.52	530.00	-2.6	21,862	-0.01%
2023/05/22	0.1	530.00	4.9	530.18	531.00	-4.8	21,870	-0.02%
2023/05/19	1.7	532.88	6.5	531.73	532.00	-4.8	22,050	-0.02%
2023/05/18	0.3	527.67	23.7	529.75	530.00	-23.4	22,015	-0.11%
2023/05/17	3.8	513.92	24.2	514.40	519.00	-20.4	22,326	-0.09%
2023/05/16	3.1	501.11	20.3	505.28	505.00	-17.2	22,000	-0.08%
2023/05/15	3	497.99	1	498.00	495.50	2	22,027	0.01%
2023/05/12	1.2	502.48	0	0.00	496.00	1.2	22,278	0.01%
2023/05/11	1.2	502.48	0	0.00	499.00	1.2	22,285	0.01%
2023/05/10	1.4	500.29	4	504.00	503.00	-2.6	22,646	-0.01%
2023/05/09	0.2	507.00	7.7	507.16	510.00	-7.5	22,723	-0.03%
2023/05/08	0.2	505.00	6.2	505.97	504.00	-6	22,966	-0.03%
2023/05/05	1.2	501.63	0	0.00	500.00	1.2	23,305	0.01%
2023/05/04	2	498.24	0	499.50	498.00	2	23,897	0.01%
2023/05/03	2.3	496.17	5	496.90	496.00	-2.8	24,239	-0.01%
2023/05/02	0.2	500.85	2	500.99	501.00	-1.8	25,256	-0.01%
2023/04/28	4	498.88	8.8	500.03	502.00	-4.8	27,073	-0.02%
2023/04/27	20.7	492.25	0.6	494.51	493.50	20.2	27,121	0.07%
2023/04/26	7.6	492.37	0	493.50	491.50	7.5	27,201	0.03%
2023/04/25	20.7	501.09	54.5	499.86	498.00	-33.8	27,974	-0.12%
2023/04/24	13.8	506.58	2	507.00	507.00	11.8	27,708	0.04%
2023/04/21	1.3	518.21	3	516.00	511.00	-1.7	27,776	-0.01%
2023/04/20	5.8	512.74	7	512.86	513.00	-1.2	27,903	0.00%
2023/04/19	6.5	511.05	2.1	514.93	510.00	4.4	28,393	0.02%
2023/04/18	4.4	515.78	0.2	517.00	515.00	4.2	28,390	0.01%
2023/04/17	1.1	515.95	1.5	515.67	520.00	-0.4	28,529	0.00%
2023/04/14	0.2	517.09	7	517.00	516.00	-6.9	28,605	-0.02%
2023/04/13	8.8	513.62	3.1	515.19	510.00	5.7	28,552	0.02%
2023/04/12	6	518.77	3	520.00	520.00	3	28,488	0.01%
2023/04/11	4.4	524.32	4.8	524.27	524.00	-0.4	28,475	0.00%
2023/04/10	0.1	530.00	0.1	531.00	529.00	0	28,640	0.00%
2023/04/07	0.7	530.54	2	532.00	531.00	-1.3	28,687	0.00%
2023/04/06	1.4	527.55	1	526.07	530.00	0.4	28,691	0.00%
2023/03/31	7.3	533.19	1.3	533.54	533.00	6	28,682	0.02%
2023/03/30	4.3	532.79	4.6	535.55	535.00	-0.3	28,524	0.00%
2023/03/29	4	528.99	5.3	528.01	530.00	-1.2	28,807	0.00%
2023/03/28	4.3	525.95	0.1	524.92	525.00	4.1	29,037	0.01%
2023/03/27	4	533.00	0.9	532.29	531.00	3.1	29,101	0.01%
2023/03/24	2.3	536.02	10.8	538.26	539.00	-8.5	29,626	-0.03%
2023/03/23	32	537.06	21.2	534.65	538.00	10.9	29,664	0.04%
2023/03/22	3	528.66	37.2	528.95	533.00	-34.2	29,729	-0.11%
2023/03/21	1.1	514.81	13	513.69	517.00	-11.9	29,578	-0.04%
2023/03/20	3.6	513.83	0	0.00	512.00	3.6	29,623	0.01%
2023/03/17	0.1	514.09	8.1	516.11	518.00	-8	29,857	-0.03%
2023/03/16	5.6	505.47	105.5	506.98	505.00	-100	29,759	-0.34%	大賣/
2023/03/15	5.4	512.43	1.1	514.04	511.00	4.3	30,002	0.01%
2023/03/14	6.4	510.71	0.2	511.06	510.00	6.2	30,291	0.02%
2023/03/13	1.1	511.60	4	516.00	516.00	-2.9	30,423	-0.01%
2023/03/10	17.3	512.84	0.2	512.53	513.00	17.1	30,537	0.06%
2023/03/09	1	524.96	8.7	525.07	522.00	-7.7	30,832	-0.02%
2023/03/08	1.1	520.80	0	521.00	521.00	1.1	31,424	0.00%
2023/03/07	4.1	520.78	8.6	524.94	524.00	-4.6	31,652	-0.01%
2023/03/06	2.1	519.63	0.1	522.00	521.00	2.1	31,886	0.01%
2023/03/03	2	518.98	1	519.00	516.00	1	32,186	0.00%
2023/03/02	6.1	518.33	2.8	519.36	519.00	3.3	32,254	0.01%
2023/03/01	6.5	509.64	6.3	513.05	522.00	0.2	32,536	0.00%
2023/02/24	4.4	521.03	1.5	520.08	511.00	2.9	32,498	0.01%
2023/02/23	2.1	514.63	10.2	516.90	518.00	-8.1	32,298	-0.03%
2023/02/22	8.8	506.26	2.1	508.00	507.00	6.7	32,473	0.02%
2023/02/21	6.4	513.75	2	514.00	516.00	4.4	32,815	0.01%
2023/02/20	3.4	515.49	4.6	514.97	517.00	-1.2	34,018	0.00%
2023/02/17	11.9	517.62	4.6	517.54	518.00	7.3	35,571	0.02%
2023/02/16	13	526.85	6.8	528.22	528.00	6.2	36,136	0.02%
2023/02/15	24.2	526.15	14.5	528.01	525.00	9.7	36,969	0.03%
2023/02/14	0.2	542.00	11.6	544.94	545.00	-11.4	36,474	-0.03%
2023/02/13	11	539.00	3.4	541.47	541.00	7.6	36,980	0.02%
2023/02/10	7	543.86	11.2	543.22	545.00	-4.2	37,131	-0.01%
2023/02/09	0	0.00	3.4	539.39	540.00	-3.4	37,247	-0.01%
2023/02/08	4.2	538.95	20.9	538.37	540.00	-16.7	37,407	-0.04%
2023/02/07	4.5	524.36	2.1	524.05	523.00	2.4	37,484	0.01%
2023/02/06	10.6	528.89	19	529.47	526.00	-8.4	37,468	-0.02%
2023/02/03	8	539.62	20.8	539.95	542.00	-12.8	37,646	-0.03%
2023/02/02	5.6	538.93	15.7	540.00	540.00	-10.1	37,759	-0.03%
2023/02/01	0.3	525.89	7.2	527.37	530.00	-6.9	37,711	-0.02%
2023/01/31	26.8	528.11	14.3	525.80	522.00	12.4	37,910	0.03%
2023/01/30	12.4	538.50	107.2	538.62	543.00	-94.8	37,683	-0.25%	大賣/
2023/01/17	2.2	502.34	24.2	501.63	503.00	-22	36,883	-0.06%
2023/01/16	0.1	504.00	21.7	504.94	505.00	-21.6	37,198	-0.06%
2023/01/13	6	502.99	72.2	502.70	500.00	-66.2	37,224	-0.18%
2023/01/12	11	485.95	9.4	486.72	486.50	1.6	36,813	0.00%
2023/01/11	14.6	483.34	4.8	484.48	484.50	9.8	37,236	0.03%
2023/01/10	5.1	484.02	31.5	484.59	486.00	-26.3	37,553	-0.07%
2023/01/09	2.1	472.25	70.3	473.35	481.00	-68.1	37,698	-0.18%
2023/01/06	2.1	458.03	3	455.69	458.50	-0.9	37,829	0.00%
2023/01/05	2	456.75	9.1	457.88	458.50	-7.1	38,114	-0.02%
2023/01/04	0.3	451.56	30.2	452.51	449.50	-29.9	38,613	-0.08%
2023/01/03	11.3	447.90	2	451.71	453.00	9.3	39,888	0.02%
2022/12/30	4.4	452.65	8	453.87	448.50	-3.7	40,170	-0.01%
2022/12/29	9.9	444.45	5.4	445.67	446.00	4.5	40,314	0.01%
2022/12/28	12.8	448.03	0	0.00	451.00	12.8	40,705	0.03%
2022/12/27	2.1	459.00	2.2	458.23	457.00	0	40,835	0.00%
2022/12/26	3.9	455.50	4.1	455.04	456.50	-0.2	41,264	0.00%
2022/12/23	19.8	455.91	0.1	457.94	455.00	19.7	41,920	0.05%
2022/12/22	2.2	465.94	3	467.83	468.00	-0.8	42,189	0.00%
2022/12/21	10.4	459.60	1.2	460.17	459.00	9.2	42,527	0.02%
2022/12/20	12.1	460.14	0.1	460.25	457.50	12.1	42,340	0.03%
2022/12/19	4.4	466.35	7	466.50	466.50	-2.6	42,359	-0.01%
2022/12/16	33	467.58	6.2	470.91	471.00	26.8	42,503	0.06%
2022/12/15	3	477.01	6.2	480.44	480.50	-3.2	42,205	-0.01%
2022/12/14	7.4	477.08	14.2	479.08	480.50	-6.8	42,204	-0.02%
2022/12/13	7	473.45	3.6	471.77	471.50	3.4	42,024	0.01%
2022/12/12	19.3	475.33	0	475.00	475.00	19.3	41,755	0.05%
2022/12/09	4.2	478.34	2.2	481.51	481.50	1.9	42,057	0.00%
2022/12/08	7.5	470.05	4.2	472.08	471.50	3.3	42,010	0.01%
2022/12/07	6.7	478.18	4.6	480.69	475.00	2.1	41,933	0.00%
2022/12/06	6.2	483.16	5.5	485.29	478.00	0.7	41,599	0.00%
2022/12/05	10.6	491.25	5.2	494.24	489.00	5.4	41,283	0.01%
2022/12/02	7.5	492.44	2.2	495.40	492.50	5.3	41,276	0.01%
2022/12/01	4.2	503.70	12.8	503.67	498.50	-8.6	41,382	-0.02%
2022/11/30	4.5	485.43	2	488.50	490.00	2.5	40,964	0.01%
2022/11/29	8.5	476.09	12	477.51	487.00	-3.5	40,277	-0.01%
2022/11/28	22.4	485.02	4.4	486.07	480.50	18.1	40,140	0.05%
2022/11/25	12.3	494.02	19.4	497.09	498.00	-7.1	40,144	-0.02%
2022/11/24	14.5	494.93	23.7	494.18	496.00	-9.2	40,134	-0.02%
2022/11/23	14.4	492.22	9.8	491.97	492.00	4.6	40,081	0.01%
2022/11/22	22.1	489.49	32.2	482.55	491.00	-10.1	39,966	-0.03%
2022/11/21	12.4	483.99	13.2	485.48	482.00	-0.8	39,560	0.00%
2022/11/18	8.6	488.74	27	491.17	487.00	-18.4	39,221	-0.05%
2022/11/17	16	479.29	16.9	481.91	485.00	-0.9	38,864	0.00%
2022/11/16	32.5	487.69	53.3	486.11	487.00	-20.9	38,432	-0.05%
2022/11/15	28.8	473.25	49	471.99	480.00	-20.2	37,352	-0.05%
2022/11/14	9.3	445.15	29.2	447.22	445.00	-19.8	35,699	-0.06%
2022/11/11	3.2	441.18	63.9	439.33	441.50	-60.8	34,964	-0.17%
2022/11/10	11.2	407.91	3.9	407.91	407.50	7.3	34,084	0.02%
2022/11/09	6.3	414.12	17.4	410.94	417.00	-11.1	33,896	-0.03%
2022/11/08	4.8	397.95	29.4	398.06	399.00	-24.6	33,380	-0.07%
2022/11/07	1.6	390.40	16.7	390.29	390.00	-15.1	33,175	-0.05%
2022/11/04	6.6	381.50	4	380.25	382.00	2.6	32,981	0.01%
2022/11/03	24.2	384.98	4.1	384.05	384.00	20.1	32,855	0.06%
2022/11/02	5.3	392.77	4.3	392.81	395.00	0.9	32,546	0.00%
2022/11/01	4.1	391.35	18	390.28	391.50	-13.9	32,493	-0.04%
2022/10/31	2.1	385.12	10.3	386.91	390.00	-8.2	32,349	-0.03%
2022/10/28	13.8	378.48	4.1	379.13	379.50	9.7	32,143	0.03%
2022/10/27	5.4	386.49	9.5	385.76	385.50	-4.1	31,934	-0.01%
2022/10/26	4.6	374.88	24.1	375.78	376.00	-19.5	31,837	-0.06%
2022/10/25	42.9	375.80	16	376.53	371.00	26.9	31,259	0.09%
2022/10/24	18	388.95	6.2	388.08	387.00	11.7	30,471	0.04%
2022/10/21	11.5	392.58	2.1	395.87	389.50	9.4	30,258	0.03%
2022/10/20	14.4	388.59	11	389.29	397.50	3.4	29,946	0.01%
2022/10/19	20.1	398.49	3	397.70	395.50	17.1	29,365	0.06%
2022/10/18	4.1	402.45	16.3	403.55	407.00	-12.2	28,847	-0.04%
2022/10/17	39	398.57	2.2	398.65	397.00	36.7	28,600	0.13%
2022/10/14	36	410.74	34	412.93	412.00	2.1	28,282	0.01%
2022/10/13	17.6	399.36	14.2	400.62	395.00	3.4	27,964	0.01%
2022/10/12	35.6	398.30	5.5	397.74	397.50	30.1	27,663	0.11%
2022/10/11	104.2	405.25	4	406.13	401.50	100.2	27,423	0.37%	大買/
2022/10/07	12.8	442.05	1.1	439.18	438.00	11.7	26,691	0.04%
2022/10/06	2.2	448.51	5	449.70	451.00	-2.8	26,693	-0.01%
2022/10/05	11.9	447.42	19.4	447.53	445.00	-7.4	26,921	-0.03%
2022/10/04	4.3	429.20	5.1	429.68	429.00	-0.8	26,530	0.00%
2022/10/03	11.6	419.12	14.5	419.65	417.00	-2.9	26,223	-0.01%
2022/09/30	24.4	425.18	7	425.23	422.00	17.3	26,254	0.07%
2022/09/29	14.9	437.75	5.7	437.80	435.00	9.2	26,253	0.04%
2022/09/28	13.6	440.63	10.1	443.04	438.00	3.5	26,244	0.01%
2022/09/27	8.9	448.31	3.4	448.56	448.00	5.5	26,506	0.02%
2022/09/26	19.6	445.84	4.4	446.52	446.50	15.3	26,962	0.06%
2022/09/23	20.6	457.46	1	458.53	455.00	19.6	27,451	0.07%
2022/09/22	7.5	461.79	1	460.50	464.50	6.5	27,727	0.02%
2022/09/21	11.7	471.59	0.5	475.88	471.00	11.2	27,741	0.04%
2022/09/20	1.5	471.00	4	476.97	476.50	-2.5	27,593	-0.01%
2022/09/19	8.9	468.34	1	467.55	467.00	7.9	27,894	0.03%
2022/09/16	19.4	469.95	2.3	469.49	472.00	17.1	28,073	0.06%
2022/09/15	27.3	477.01	2	477.50	476.50	25.3	28,147	0.09%
2022/09/14	22.2	480.08	26.1	481.78	480.00	-3.9	28,278	-0.01%
2022/09/13	1.5	492.96	5.8	493.73	493.00	-4.4	28,455	-0.02%
2022/09/12	0.9	488.77	5	489.30	486.50	-4.2	28,749	-0.01%
2022/09/08	5.6	474.31	1	473.50	475.00	4.6	29,113	0.02%
2022/09/07	27.9	475.52	3	475.01	472.50	24.8	29,096	0.09%
2022/09/06	1.2	488.07	2	490.00	489.00	-0.8	29,112	0.00%
2022/09/05	3.1	486.07	0.1	486.77	486.00	3	29,439	0.01%
2022/09/02	19.9	486.38	0.4	487.51	485.00	19.5	29,720	0.07%
2022/09/01	45.8	493.40	0	494.00	490.50	45.8	29,578	0.15%
2022/08/31	12.5	493.18	4.1	501.00	505.00	8.5	29,198	0.03%
2022/08/30	11.1	497.70	1	499.49	496.00	10.1	28,856	0.03%
2022/08/29	35.5	497.01	1.1	500.01	498.50	34.4	28,778	0.12%
2022/08/26	1.2	512.47	6	513.66	512.00	-4.9	28,629	-0.02%
2022/08/25	1.3	505.79	2.3	509.44	508.00	-1	28,769	0.00%
2022/08/24	2.6	504.54	0.2	505.00	503.00	2.4	29,098	0.01%
2022/08/23	12.6	503.76	0	505.00	504.00	12.6	30,061	0.04%
2022/08/22	11.5	511.22	0	0.00	510.00	11.5	30,315	0.04%
2022/08/19	6.3	518.22	4.1	520.01	519.00	2.2	30,432	0.01%
2022/08/18	11.1	519.61	0	520.00	520.00	11.1	30,670	0.04%
2022/08/17	0.3	524.13	11.1	526.59	527.00	-10.8	30,742	-0.04%
2022/08/16	2.3	524.44	10.1	524.70	525.00	-7.8	30,586	-0.03%
2022/08/15	2.6	522.80	7	521.65	523.00	-4.5	30,524	-0.01%
2022/08/12	0.5	515.89	14.4	516.41	517.00	-13.9	30,547	-0.05%
2022/08/11	3.1	512.61	10.7	513.01	514.00	-7.5	30,704	-0.02%
2022/08/10	12.6	501.03	0	0.00	500.00	12.6	30,818	0.04%
2022/08/09	9.6	507.81	6	506.67	510.00	3.6	30,879	0.01%
2022/08/08	1.9	512.75	2.4	511.60	512.00	-0.5	30,879	0.00%
2022/08/05	2.1	514.94	54.7	512.61	516.00	-52.5	31,041	-0.17%
2022/08/04	3	499.16	5.6	499.82	500.00	-2.6	31,033	-0.01%
2022/08/03	11.4	496.40	24.3	497.27	501.00	-12.9	31,051	-0.04%
2022/08/02	27.9	490.81	0.1	492.00	492.00	27.9	31,285	0.09%
2022/08/01	14.5	502.44	5	503.00	504.00	9.5	31,013	0.03%
2022/07/29	1.5	507.34	13.9	509.01	509.00	-12.4	31,151	-0.04%
2022/07/28	1.2	507.18	7.7	507.21	501.00	-6.5	31,006	-0.02%
2022/07/27	1.2	494.16	5.1	498.25	502.00	-3.9	30,718	-0.01%
2022/07/26	15.1	493.46	22.6	498.05	495.00	-7.5	30,869	-0.02%
2022/07/25	2.6	500.20	14.6	499.55	499.50	-12	31,179	-0.04%
2022/07/22	29.3	502.37	20.9	502.80	503.00	8.3	31,681	0.03%
2022/07/21	0.4	496.18	1	501.00	501.00	-0.6	32,190	0.00%
2022/07/20	15.1	497.34	10	499.00	495.00	5.1	32,415	0.02%
2022/07/19	6.4	487.92	5	489.20	491.00	1.4	32,545	0.00%
2022/07/18	19.9	493.97	10.2	494.39	495.50	9.7	32,701	0.03%
2022/07/15	19.8	483.25	12.6	489.59	492.50	7.2	32,356	0.02%
2022/07/14	12.5	470.44	2.9	473.95	475.00	9.5	31,952	0.03%
2022/07/13	5.4	471.74	25.9	470.37	470.50	-20.5	31,697	-0.06%
2022/07/12	12	451.53	6.3	451.28	449.50	5.7	31,226	0.02%
2022/07/11	6.4	465.58	5.5	463.19	462.00	0.9	31,311	0.00%
2022/07/08	8.2	466.50	8.5	467.09	467.00	-0.3	31,263	0.00%
2022/07/07	7.3	444.02	19.2	452.51	457.50	-12	31,229	-0.04%
2022/07/06	4.2	443.01	2.6	440.66	435.50	1.5	30,937	0.00%
2022/07/05	13	440.74	8.4	442.27	446.00	4.6	30,873	0.01%
2022/07/04	12.2	446.16	27.1	447.01	440.00	-14.9	30,506	-0.05%
2022/07/01	38.6	459.24	33.7	461.85	453.50	4.9	30,347	0.02%
2022/06/30	29.2	481.13	2	484.22	476.00	27.2	29,946	0.09%
2022/06/29	12.4	493.28	16	494.25	491.00	-3.6	29,671	-0.01%
2022/06/28	1.3	497.29	0.1	498.00	497.50	1.2	29,540	0.00%
2022/06/27	12.4	499.38	48.1	500.34	498.50	-35.6	29,972	-0.12%
2022/06/24	11.9	488.84	2.4	490.08	486.50	9.5	29,589	0.03%
2022/06/23	27	486.58	12.2	488.42	485.50	14.7	29,563	0.05%
2022/06/22	22.6	496.02	1.1	501.76	494.50	21.5	29,273	0.07%
2022/06/21	11.9	501.17	0.2	502.82	505.00	11.7	29,091	0.04%
2022/06/20	30.9	498.39	19.4	496.88	498.00	11.4	28,969	0.04%
2022/06/17	23.6	501.26	2.6	501.49	501.00	21	28,737	0.07%
2022/06/16	5.9	511.27	5.1	512.35	508.00	0.7	28,369	0.00%
2022/06/15	15.4	509.74	0.2	510.86	509.00	15.2	28,692	0.05%
2022/06/14	30.6	509.91	2	509.08	513.00	28.6	29,113	0.10%
2022/06/13	40.8	516.94	1.2	516.33	516.00	39.6	29,231	0.14%
2022/06/10	20.9	531.21	0	0.00	530.00	20.9	29,915	0.07%
2022/06/09	9.6	537.98	0.1	540.17	541.00	9.5	30,121	0.03%
2022/06/08	0.3	543.32	3.2	542.93	544.00	-2.9	30,495	-0.01%
2022/06/07	4.6	533.68	1	535.01	535.00	3.6	30,939	0.01%
2022/06/06	2.6	540.62	2.2	542.10	540.00	0.4	31,482	0.00%
2022/06/02	6.9	541.08	2.1	542.57	540.00	4.8	32,503	0.01%
2022/06/01	3.6	550.49	5.4	552.74	549.00	-1.7	33,586	-0.01%
2022/05/31	0.1	545.71	7.1	545.43	560.00	-7	34,031	-0.02%
2022/05/30	0.5	541.90	23.7	542.10	547.00	-23.2	33,392	-0.07%
2022/05/27	5	526.00	16.9	527.05	530.00	-11.9	33,493	-0.04%
2022/05/26	14.1	516.74	0.2	517.00	514.00	14	34,140	0.04%
2022/05/25	0.1	524.75	1.2	526.87	524.00	-1	35,151	0.00%
2022/05/24	3.2	524.74	1	526.00	520.00	2.2	36,006	0.01%
2022/05/23	0.4	529.78	2.3	531.97	528.00	-1.8	36,242	-0.01%
2022/05/20	8.2	529.79	13.2	527.56	530.00	-5	36,525	-0.01%
2022/05/19	12.6	522.55	2.4	523.10	522.00	10.2	36,544	0.03%
2022/05/18	2.6	538.59	6.3	538.70	538.00	-3.7	36,409	-0.01%
2022/05/17	7.2	529.72	12.4	528.49	530.00	-5.2	36,201	-0.01%
2022/05/16	0.2	521.38	7.8	521.50	520.00	-7.6	36,213	-0.02%
2022/05/13	11	510.43	4	511.50	511.00	7	36,226	0.02%
2022/05/12	17.3	509.51	5.1	510.79	505.00	12.2	36,205	0.03%
2022/05/11	9.9	521.24	2.2	520.08	521.00	7.7	36,111	0.02%
2022/05/10	20.2	509.37	3.1	509.87	518.00	17.1	36,236	0.05%
2022/05/09	13.2	521.56	2.4	522.13	520.00	10.8	36,043	0.03%
2022/05/06	17.3	528.16	0.1	531.00	528.00	17.2	36,311	0.05%
2022/05/05	2.1	542.02	11.4	541.47	542.00	-9.3	36,719	-0.03%
2022/05/04	2.9	532.75	2.7	535.27	534.00	0.1	36,878	0.00%
2022/05/03	6.4	533.46	8.2	538.62	531.00	-1.8	37,474	0.00%
2022/04/29	2.2	538.47	20	539.10	538.00	-17.9	37,822	-0.05%
2022/04/28	40.8	528.22	9.2	529.31	531.00	31.7	38,037	0.08%
2022/04/27	44.3	528.58	4	529.26	526.00	40.2	38,056	0.11%
2022/04/26	16.8	546.67	3.2	546.00	546.00	13.6	37,799	0.04%
2022/04/25	25.4	548.08	3.1	549.32	547.00	22.3	37,929	0.06%
2022/04/22	23.3	557.99	0	0.00	558.00	23.3	38,201	0.06%
2022/04/21	7.5	566.57	1	570.00	565.00	6.5	39,298	0.02%
2022/04/20	2.2	565.97	11.1	568.11	570.00	-9	39,626	-0.02%
2022/04/19	1.9	564.84	2	567.50	565.00	-0.1	39,813	0.00%
2022/04/18	8.7	560.92	1	565.00	561.00	7.7	40,089	0.02%
2022/04/15	19.6	562.81	1.3	564.87	562.00	18.3	40,464	0.05%
2022/04/14	4.6	575.72	13.5	576.44	573.00	-8.9	40,632	-0.02%
2022/04/13	8.5	570.94	16.3	572.36	573.00	-7.9	41,201	-0.02%
2022/04/12	52.1	559.01	1.8	561.81	557.00	50.3	41,763	0.12%
2022/04/11	28.3	560.84	6.2	562.16	558.00	22	42,575	0.05%
2022/04/08	23.5	567.05	0	0.00	567.00	23.5	43,114	0.05%
2022/04/07	57.5	570.27	1.3	570.85	566.00	56.2	42,975	0.13%
2022/04/06	21.4	578.07	1	579.97	578.00	20.4	42,670	0.05%
2022/04/01	22	585.63	0	0.00	589.00	22	42,608	0.05%
2022/03/31	2.1	595.53	1.8	596.55	597.00	0.3	42,383	0.00%
2022/03/30	3.1	598.90	38.7	599.20	600.00	-35.6	42,190	-0.08%
2022/03/29	1.1	587.10	6	586.83	589.00	-4.9	41,780	-0.01%
2022/03/28	18.2	582.22	2.9	584.81	584.00	15.4	41,696	0.04%
2022/03/25	2.2	596.82	11.5	596.65	598.00	-9.3	41,541	-0.02%
2022/03/24	1.4	587.36	3.1	588.91	591.00	-1.7	41,462	0.00%
2022/03/23	7.7	588.12	15.4	589.40	590.00	-7.7	41,530	-0.02%
2022/03/22	2.5	581.88	0	582.33	583.00	2.5	41,462	0.01%
2022/03/21	2.2	586.07	9.9	586.15	586.00	-7.7	41,489	-0.02%
2022/03/18	10.9	578.66	9.1	580.67	581.00	1.8	41,509	0.00%
2022/03/17	9.9	579.21	22.1	579.41	582.00	-12.2	41,034	-0.03%
2022/03/16	26.8	557.31	1.2	557.88	558.00	25.7	40,193	0.06%
2022/03/15	71	559.35	5	559.00	558.00	66	39,654	0.17%
2022/03/14	19.2	573.90	0.1	574.00	572.00	19.1	38,771	0.05%
2022/03/11	20.5	576.89	2.2	577.50	575.00	18.3	38,519	0.05%
2022/03/10	12.9	586.89	20.9	585.93	587.00	-8	38,267	-0.02%
2022/03/09	18.1	570.31	6.1	570.52	568.00	12.1	37,892	0.03%
2022/03/08	85.6	565.46	5	564.41	563.00	80.6	37,776	0.21%
2022/03/07	55.3	578.21	15.2	577.47	576.00	40.1	36,818	0.11%
2022/03/04	42.8	595.34	4	595.50	595.00	38.8	36,413	0.11%
2022/03/03	20.4	602.33	2	603.00	602.00	18.4	35,872	0.05%
2022/03/02	14.8	601.96	0	0.00	601.00	14.8	35,752	0.04%
2022/03/01	32.2	605.46	2	603.60	604.00	30.2	35,275	0.09%
2022/02/25	38.9	604.27	2	605.01	604.00	36.9	34,503	0.11%
2022/02/24	49.9	611.54	1.1	609.52	604.00	48.8	33,345	0.15%
2022/02/23	18.7	625.24	0	0.00	625.00	18.7	32,459	0.06%
2022/02/22	11.4	626.39	53	626.08	627.00	-41.6	32,519	-0.13%
2022/02/21	7.9	633.71	0	0.00	632.00	7.9	32,286	0.02%
2022/02/18	3.4	637.82	0	639.00	637.00	3.4	32,218	0.01%
2022/02/17	0.3	644.33	2	641.00	645.00	-1.7	32,220	-0.01%
2022/02/16	1.1	643.81	10.2	643.11	646.00	-9	32,177	-0.03%
2022/02/15	11.5	635.45	14	635.07	633.00	-2.5	32,021	-0.01%
2022/02/14	14.7	636.32	3.3	637.44	637.00	11.3	31,963	0.04%
2022/02/11	9.8	644.39	6	645.83	650.00	3.8	31,766	0.01%
2022/02/10	2.8	638.83	16.6	643.79	649.00	-13.8	31,980	-0.04%
2022/02/09	8.9	631.63	5	634.00	633.00	3.9	31,733	0.01%
2022/02/08	12.3	632.56	5	636.00	628.00	7.3	31,787	0.02%
2022/02/07	7.6	637.50	2	637.50	635.00	5.6	31,425	0.02%
2022/01/26	14.8	636.86	6.4	636.54	636.00	8.5	30,649	0.03%
2022/01/25	16	641.23	3.5	641.43	641.00	12.4	30,403	0.04%
2022/01/24	7.7	644.29	8.1	642.06	653.00	-0.3	29,800	0.00%
2022/01/21	11.4	641.82	19.4	641.96	641.00	-7.9	29,444	-0.03%
2022/01/20	11.6	651.46	1.2	654.17	651.00	10.4	28,894	0.04%
2022/01/19	34	655.54	13.4	657.16	654.00	20.6	28,369	0.07%
2022/01/18	27.1	670.07	7.1	673.25	662.00	20	28,030	0.07%
2022/01/17	16.5	681.97	18.6	683.51	683.00	-2.2	27,585	-0.01%
2022/01/14	10.5	669.48	39.8	669.35	672.00	-29.3	26,825	-0.11%
2022/01/13	9.5	658.98	15.5	658.69	661.00	-6	25,511	-0.02%
2022/01/12	8.4	656.44	10.8	656.53	660.00	-2.4	25,150	-0.01%
2022/01/11	5	642.99	6.7	648.72	651.00	-1.7	24,793	-0.01%
2022/01/10	7	637.84	14.9	641.67	643.00	-7.9	24,559	-0.03%
2022/01/07	17.2	637.53	5.5	636.36	634.00	11.6	24,807	0.05%
2022/01/06	7.6	639.61	5.5	641.10	644.00	2.1	24,402	0.01%
2022/01/05	19.5	657.10	18.3	654.90	650.00	1.2	23,830	0.01%
2022/01/04	17.2	651.45	23.6	650.84	656.00	-6.4	23,113	-0.03%
2022/01/03	5	625.60	39.8	628.58	631.00	-34.8	22,096	-0.16%
2021/12/30	3	615.99	0.6	617.00	615.00	2.5	21,411	0.01%
2021/12/29	2	617.50	19.5	616.66	616.00	-17.5	21,625	-0.08%
2021/12/28	0	0.00	28.1	613.76	615.00	-28.1	21,780	-0.13%
2021/12/27	0	0.00	9.7	608.38	606.00	-9.7	21,565	-0.04%
2021/12/24	3	607.67	8.1	606.49	604.00	-5.1	21,905	-0.02%
2021/12/23	1	605.00	8.6	605.46	606.00	-7.6	22,229	-0.03%
2021/12/22	2.5	599.98	1.1	599.09	600.00	1.4	22,772	0.01%
2021/12/21	2.4	598.47	1	597.04	597.00	1.4	22,887	0.01%
2021/12/20	13.4	598.66	0	0.00	598.00	13.4	22,928	0.06%
2021/12/17	0	601.00	35.1	602.57	607.00	-35.1	22,850	-0.15%
2021/12/16	0	601.00	18.1	604.55	605.00	-18.1	22,810	-0.08%
2021/12/15	4.1	597.30	46	599.63	600.00	-41.9	23,123	-0.18%
2021/12/14	31.3	597.98	0.1	599.00	599.00	31.2	23,438	0.13%
2021/12/13	1.1	601.54	4	606.00	601.00	-2.9	23,437	-0.01%
2021/12/10	1	603.00	0	604.00	605.00	1	23,532	0.00%
2021/12/09	0	0.00	2	607.96	608.00	-2	23,598	-0.01%
2021/12/08	3	610.00	7.2	613.80	602.00	-4.2	23,667	-0.02%
2021/12/07	10.8	598.51	1	607.00	607.00	9.8	23,591	0.04%
2021/12/06	4.9	600.56	0	605.34	600.00	4.8	23,593	0.02%
2021/12/03	3	609.00	4.1	609.49	608.00	-1.1	23,830	0.00%
2021/12/02	2.1	612.38	36.4	611.89	615.00	-34.3	23,887	-0.14%
2021/12/01	1	599.94	2.2	598.58	600.00	-1.1	24,062	0.00%
2021/11/30	4.3	593.89	0	0.00	596.00	4.3	24,563	0.02%
2021/11/29	6.6	594.75	2	596.50	593.00	4.6	23,931	0.02%
2021/11/26	16.7	595.21	0.1	598.00	596.00	16.6	24,042	0.07%
2021/11/25	0.1	603.76	1	603.00	603.00	-0.9	24,477	0.00%
2021/11/24	7	604.37	1	604.04	603.00	6	24,888	0.02%
2021/11/23	8	611.87	0.2	612.00	612.00	7.9	24,999	0.03%
2021/11/22	7.4	616.08	3.6	617.40	615.00	3.8	25,405	0.02%
2021/11/19	3	620.00	16.7	619.45	618.00	-13.7	25,525	-0.05%
2021/11/18	0.1	609.15	1	613.00	613.00	-0.9	25,347	0.00%
2021/11/17	2.1	609.00	3	611.65	610.00	-0.9	25,574	0.00%
2021/11/16	0	609.00	2	610.47	610.00	-2	26,005	-0.01%
2021/11/15	0	607.00	1.1	608.90	608.00	-1.1	26,303	0.00%
2021/11/12	1	603.01	1	610.00	604.00	0	26,772	0.00%
2021/11/11	5.1	604.59	6	604.00	606.00	-0.9	27,033	0.00%
2021/11/10	1	608.02	2.4	609.15	612.00	-1.4	27,047	0.00%
2021/11/09	0.1	611.00	18.1	612.08	611.00	-18	27,155	-0.07%
2021/11/08	0	0.00	9.2	600.54	602.00	-9.2	26,754	-0.03%
2021/11/05	1.2	596.11	17	598.49	600.00	-15.7	26,758	-0.06%
2021/11/04	6.2	587.69	0	589.00	587.00	6.2	26,490	0.02%
2021/11/02	1	590.00	17.2	591.54	592.00	-16.2	26,538	-0.06%
2021/11/01	1.1	591.00	2.3	591.34	590.00	-1.2	26,537	0.00%
2021/10/29	3.3	590.02	0	0.00	590.00	3.3	26,607	0.01%
2021/10/28	4.4	593.27	6	595.00	595.00	-1.6	26,557	-0.01%
2021/10/27	1	595.01	0	598.00	599.00	1	26,672	0.00%
2021/10/26	0	0.00	1	597.00	599.00	-1	26,739	0.00%
2021/10/25	3.1	591.36	0.1	594.02	593.00	2.9	26,792	0.01%
2021/10/22	0	596.43	2.2	596.14	600.00	-2.1	27,115	-0.01%
2021/10/21	2	598.00	3.6	599.41	596.00	-1.6	27,178	-0.01%
2021/10/20	0	597.00	1.7	600.80	598.00	-1.7	27,268	-0.01%
2021/10/19	0.2	594.67	3	598.89	600.00	-2.8	27,250	-0.01%
2021/10/18	4.2	596.97	3.5	598.57	590.00	0.7	27,394	0.00%
2021/10/15	1.1	593.20	44.1	596.33	600.00	-43	27,505	-0.16%
2021/10/14	2.1	573.14	1.3	577.59	573.00	0.8	26,875	0.00%
2021/10/13	19.1	571.09	2	570.51	571.00	17.1	27,320	0.06%
2021/10/12	7.1	566.85	3	570.67	575.00	4.1	27,970	0.01%
2021/10/08	1.3	576.18	1	582.00	575.00	0.3	27,894	0.00%
2021/10/07	0.2	578.10	4	580.50	580.00	-3.8	28,229	-0.01%
2021/10/06	8.6	567.34	3.3	568.84	571.00	5.3	28,639	0.02%
2021/10/05	13.3	563.70	6.4	569.38	572.00	6.9	28,619	0.02%
2021/10/04	2.2	571.73	1	570.00	572.00	1.2	28,539	0.00%
2021/10/01	23.6	573.22	2	573.00	574.00	21.6	28,542	0.08%
2021/09/30	11.5	578.58	2	584.50	580.00	9.5	28,214	0.03%
2021/09/29	30.1	579.52	10.8	580.46	580.00	19.3	27,922	0.07%
2021/09/28	4.1	594.02	3	593.67	594.00	1.1	27,582	0.00%
2021/09/27	8	596.25	2	597.50	602.00	6	27,608	0.02%
2021/09/24	6.1	592.01	17.1	594.75	598.00	-11	27,588	-0.04%
2021/09/23	8.6	589.24	3	590.67	588.00	5.6	27,724	0.02%
2021/09/22	26.4	585.88	0	0.00	586.00	26.4	27,840	0.09%
2021/09/17	3.2	600.22	3.1	605.70	600.00	0.1	27,413	0.00%
2021/09/16	9.1	603.83	4.1	600.61	600.00	5	27,048	0.02%
2021/09/15	3.2	607.87	0.2	610.00	607.00	3	26,949	0.01%
2021/09/14	2.2	615.49	0	0.00	613.00	2.2	27,131	0.01%
2021/09/13	12.1	614.60	2	616.00	615.00	10.1	27,354	0.04%
2021/09/10	5.2	619.04	9.2	617.06	622.00	-4.1	27,838	-0.01%
2021/09/09	2	614.50	1.9	616.39	619.00	0.1	28,111	0.00%
2021/09/08	6.1	615.18	11.4	618.13	619.00	-5.4	28,180	-0.02%
2021/09/07	9.2	630.01	3.6	626.34	623.00	5.6	27,980	0.02%
2021/09/06	15.1	627.69	20.6	630.01	631.00	-5.5	27,971	-0.02%
2021/09/03	5	615.60	30.9	617.49	620.00	-25.9	27,449	-0.09%
2021/09/02	4.2	610.12	10	613.90	607.00	-5.8	27,066	-0.02%
2021/09/01	1	609.04	16.2	611.62	613.00	-15.2	26,999	-0.06%
2021/08/31	0.1	602.78	19.4	606.00	614.00	-19.3	26,721	-0.07%
2021/08/30	1.3	599.19	17.8	601.69	605.00	-16.5	26,128	-0.06%
2021/08/27	2	596.50	18.4	596.29	599.00	-16.4	25,782	-0.06%
2021/08/26	19.2	596.07	36.1	596.60	594.00	-16.9	25,682	-0.07%
2021/08/25	4.2	582.80	12.3	581.09	585.00	-8.1	25,316	-0.03%
2021/08/24	8.7	573.29	4.2	571.81	572.00	4.5	25,155	0.02%
2021/08/23	0.4	569.55	3.1	565.78	566.00	-2.7	25,251	-0.01%
2021/08/20	13.2	555.60	1.1	552.40	552.00	12.1	25,175	0.05%
2021/08/19	20.7	563.42	8.1	566.01	559.00	12.7	25,451	0.05%
2021/08/18	18	570.38	15	569.47	574.00	3	25,116	0.01%
2021/08/17	1.2	580.01	2.1	580.02	580.00	-0.9	24,938	0.00%
2021/08/16	1	583.00	3.4	583.01	584.00	-2.4	24,674	-0.01%
2021/08/13	8.2	580.13	1	580.00	581.00	7.2	24,808	0.03%
2021/08/12	3.2	584.08	0	0.00	586.00	3.2	24,928	0.01%
2021/08/11	1.3	587.04	1.2	586.34	590.00	0.1	25,152	0.00%
2021/08/10	1	590.00	16	592.12	591.00	-15	25,546	-0.06%
2021/08/09	5.1	584.87	4	592.75	595.00	1.1	26,196	0.00%
2021/08/06	6.6	589.17	2	591.50	591.00	4.6	26,530	0.02%
2021/08/05	0.3	595.31	3.4	596.19	596.00	-3.1	27,414	-0.01%
2021/08/04	6.5	594.85	5.8	596.01	596.00	0.7	29,354	0.00%
2021/08/03	0	0.00	12.1	593.39	594.00	-12.1	30,002	-0.04%
2021/08/02	1.1	582.00	2.2	587.61	590.00	-1.2	29,962	0.00%
2021/07/30	1.1	580.06	2.1	581.94	580.00	-1.1	30,038	0.00%
2021/07/29	3	579.21	2.3	581.00	583.00	0.7	30,233	0.00%
2021/07/28	13.3	575.22	0.2	575.00	579.00	13.1	30,333	0.04%
2021/07/27	3.5	580.86	0	0.00	580.00	3.5	30,401	0.01%
2021/07/26	6.9	580.73	0	0.00	580.00	6.9	30,799	0.02%
2021/07/23	6.3	584.28	0	588.00	585.00	6.3	30,969	0.02%
2021/07/22	0.1	591.00	14.3	592.34	591.00	-14.2	31,114	-0.05%
2021/07/21	1.4	583.93	1.2	581.56	585.00	0.2	31,118	0.00%
2021/07/20	8.7	581.10	7.1	580.76	581.00	1.5	31,202	0.00%
2021/07/19	19.9	580.89	2.5	581.68	582.00	17.4	31,407	0.06%
2021/07/16	36.3	590.63	3.3	590.90	589.00	33	31,294	0.11%
2021/07/15	0.4	611.03	8.3	611.97	614.00	-8	30,968	-0.03%
2021/07/14	9.2	610.68	23.7	612.51	613.00	-14.5	31,179	-0.05%
2021/07/13	1.5	605.26	43.1	603.56	607.00	-41.7	30,943	-0.13%
2021/07/12	0	593.00	13.5	594.74	593.00	-13.5	30,876	-0.04%
2021/07/09	9.1	581.64	0.2	585.00	584.00	8.9	30,911	0.03%
2021/07/08	6.1	588.53	0.1	590.00	588.00	6	30,928	0.02%
2021/07/07	1.1	593.08	3.5	591.11	594.00	-2.4	31,008	-0.01%
2021/07/06	1.1	591.88	2.3	591.00	592.00	-1.2	31,101	0.00%
2021/07/05	3.5	589.84	1.3	594.80	591.00	2.2	31,340	0.01%
2021/07/02	11.3	588.68	0	0.00	588.00	11.3	31,258	0.04%
2021/07/01	0.1	592.30	2.5	592.76	593.00	-2.4	31,362	-0.01%
2021/06/30	0.4	595.97	5.7	597.81	595.00	-5.2	31,667	-0.02%
2021/06/29	1.1	594.80	6.1	594.76	595.00	-5	31,970	-0.02%
2021/06/28	2.1	586.12	0	0.00	590.00	2.1	32,137	0.01%
2021/06/25	0	0.00	3	594.67	591.00	-3	32,438	-0.01%
2021/06/24	4.1	589.31	0	0.00	590.00	4.1	32,754	0.01%
2021/06/23	52.3	588.85	20.7	589.59	595.00	31.6	33,092	0.10%
2021/06/22	12.1	580.46	1.2	582.00	578.00	10.9	33,647	0.03%
2021/06/21	28	585.83	4.2	589.04	583.00	23.8	34,968	0.07%
2021/06/18	10.1	604.58	4.2	604.26	603.00	5.9	34,720	0.02%
2021/06/17	11.3	599.92	2.4	600.17	606.00	8.9	34,743	0.03%
2021/06/16	1.1	605.10	4.6	606.00	605.00	-3.5	35,540	-0.01%
2021/06/15	2.1	607.93	12.3	608.22	609.00	-10.2	35,598	-0.03%
2021/06/11	11.1	601.90	19.6	601.79	602.00	-8.5	35,823	-0.02%
2021/06/10	1.4	596.61	10.3	596.56	599.00	-8.9	36,035	-0.02%
2021/06/09	7	585.52	0	0.00	586.00	7	36,016	0.02%
2021/06/08	2.1	589.54	3.2	593.83	589.00	-1.2	36,234	0.00%
2021/06/07	3.5	585.05	6.7	590.09	592.00	-3.1	36,918	-0.01%
2021/06/04	2.4	591.74	2	593.02	595.00	0.4	37,301	0.00%
2021/06/03	1.5	597.14	1.4	599.14	596.00	0.1	38,183	0.00%
2021/06/02	1.6	595.34	2.6	596.86	595.00	-1	38,551	0.00%
2021/06/01	0	597.00	2.4	597.31	598.00	-2.4	39,517	-0.01%
2021/05/31	1	591.01	12.4	595.74	597.00	-11.4	40,346	-0.03%
2021/05/28	3.1	587.64	12.8	588.46	590.00	-9.8	40,639	-0.02%
2021/05/27	7.9	576.49	0	580.00	582.00	7.9	41,053	0.02%
2021/05/26	0.2	582.54	8.3	584.62	585.00	-8	41,879	-0.02%
2021/05/25	12.2	579.40	17.3	579.15	583.00	-5.2	42,287	-0.01%
2021/05/24	3.5	568.26	2	567.01	568.00	1.4	42,837	0.00%
2021/05/21	22.1	570.06	11.7	572.42	573.00	10.4	43,410	0.02%
2021/05/20	12.6	563.60	4.1	562.10	567.00	8.5	43,561	0.02%
2021/05/19	9	567.81	5	569.80	567.00	4	43,903	0.01%
2021/05/18	6.9	563.77	14.4	564.91	572.00	-7.5	44,304	-0.02%
2021/05/17	8.5	547.79	35.3	548.53	549.00	-26.8	45,369	-0.06%
2021/05/14	11.4	554.26	19.7	557.62	557.00	-8.3	45,319	-0.02%
2021/05/13	27.8	552.08	9.4	554.50	547.00	18.4	45,467	0.04%
2021/05/12	54	555.28	61.2	555.38	560.00	-7.2	45,166	-0.02%
2021/05/11	41.3	574.49	28	575.50	571.00	13.4	44,280	0.03%
2021/05/10	14.9	592.70	0.7	592.00	589.00	14.2	44,416	0.03%
2021/05/07	26.1	594.88	17.1	596.01	599.00	9	45,584	0.02%
2021/05/06	8.1	584.51	2.4	584.00	587.00	5.7	46,722	0.01%
2021/05/05	9.1	587.30	2	590.49	585.00	7.1	47,208	0.01%
2021/05/04	11.3	586.01	30.5	587.91	591.00	-19.2	48,387	-0.04%
2021/05/03	36.1	590.95	7.4	591.68	588.00	28.7	49,264	0.06%
2021/04/29	4.6	601.89	6.7	606.64	600.00	-2.1	50,651	0.00%
2021/04/28	3.6	603.50	4.5	601.89	602.00	-0.9	51,603	0.00%
2021/04/27	2.2	608.80	8.7	607.32	610.00	-6.4	52,569	-0.01%
2021/04/26	2.1	603.06	22.5	606.75	610.00	-20.4	52,974	-0.04%
2021/04/23	2.1	597.08	14.7	597.77	602.00	-12.6	53,221	-0.02%
2021/04/22	4.8	594.36	12.4	594.36	591.00	-7.7	54,289	-0.01%
2021/04/21	33.9	594.66	10	595.60	592.00	23.9	54,977	0.04%
2021/04/20	14.1	598.94	12.3	598.36	602.00	1.8	55,381	0.00%
2021/04/19	10.7	603.13	4.6	603.32	603.00	6.2	55,639	0.01%
2021/04/16	31.4	605.72	6.6	606.24	610.00	24.8	56,050	0.04%
2021/04/15	3.5	612.70	10.9	615.23	619.00	-7.4	56,233	-0.01%
2021/04/14	1.5	603.42	3.2	606.77	612.00	-1.7	56,528	0.00%
2021/04/13	3	609.30	9.2	607.25	605.00	-6.1	56,911	-0.01%
2021/04/12	5.8	606.53	4.3	605.53	605.00	1.5	57,051	0.00%
2021/04/09	1.2	610.09	5.9	614.85	610.00	-4.7	57,321	-0.01%
2021/04/08	3.3	606.70	7.4	607.43	613.00	-4.1	57,365	-0.01%
2021/04/07	6.7	609.98	10.2	610.98	610.00	-3.4	57,737	-0.01%
2021/04/06	4	610.43	21.4	613.46	610.00	-17.3	57,660	-0.03%
2021/04/01	0.1	597.82	28.2	598.18	602.00	-28.1	57,368	-0.05%
2021/03/31	23.6	589.40	3	590.00	587.00	20.6	56,856	0.04%
2021/03/30	8.4	593.65	6.1	596.48	597.00	2.3	56,461	0.00%
2021/03/29	9.2	598.14	46.2	599.75	599.00	-37	56,211	-0.07%
2021/03/26	11.1	584.82	25.2	588.75	590.00	-14.1	55,953	-0.03%
2021/03/25	25.5	573.96	6.3	573.29	575.00	19.2	55,920	0.03%
2021/03/24	71.7	577.55	32.3	577.65	576.00	39.4	55,457	0.07%
2021/03/23	5.6	596.95	3	598.69	594.00	2.5	54,309	0.00%
2021/03/22	7.5	591.40	10.9	593.07	593.00	-3.4	54,686	-0.01%
2021/03/19	26.7	592.86	5	592.61	591.00	21.7	54,782	0.04%
2021/03/18	8	603.39	17.1	604.94	602.00	-9	54,107	-0.02%
2021/03/17	28.7	606.86	2.2	605.36	604.00	26.5	54,378	0.05%
2021/03/16	3	609.62	11.6	609.83	613.00	-8.6	54,428	-0.02%
2021/03/15	1.2	610.14	1.3	613.40	611.00	-0.1	54,533	0.00%
2021/03/12	17	614.49	5.5	615.00	614.00	11.5	54,756	0.02%
2021/03/11	7	605.01	24.2	608.13	609.00	-17.2	54,940	-0.03%
2021/03/10	17.2	597.61	8.2	597.85	597.00	9	54,886	0.02%
2021/03/09	34.9	589.46	20.3	588.75	595.00	14.7	54,812	0.03%
2021/03/08	24.7	603.17	43	602.56	598.00	-18.3	54,509	-0.03%
2021/03/05	58.4	594.78	18.3	593.48	601.00	40.1	54,407	0.07%
2021/03/04	38.8	604.29	10.1	601.84	601.00	28.7	55,072	0.05%
2021/03/03	5.6	607.52	16.4	610.68	622.00	-10.7	54,495	-0.02%
2021/03/02	15.8	617.16	15	616.80	609.00	0.8	54,173	0.00%
2021/02/26	76	611.29	4.1	613.55	606.00	71.9	53,964	0.13%
2021/02/25	13.3	631.64	5	632.21	635.00	8.3	52,692	0.02%
2021/02/24	41.4	629.29	8.9	628.98	625.00	32.5	52,607	0.06%
2021/02/23	25.7	638.92	5	637.62	641.00	20.7	52,044	0.04%
2021/02/22	9.3	655.26	5.6	655.18	650.00	3.7	51,947	0.01%
2021/02/19	14.8	651.13	6.1	652.33	652.00	8.7	52,176	0.02%
2021/02/18	2.6	659.62	5.2	662.02	660.00	-2.6	52,545	0.00%
2021/02/17	14.6	664.05	34.6	664.11	663.00	-19.9	53,026	-0.04%
2021/02/05	16.3	635.00	20.9	636.51	632.00	-4.6	51,751	-0.01%
2021/02/04	14.2	626.23	10.2	624.63	627.00	4	51,532	0.01%
2021/02/03	19.6	635.01	7.3	635.49	630.00	12.4	51,372	0.02%
2021/02/02	45.2	629.49	79.6	634.86	632.00	-34.5	51,141	-0.07%
2021/02/01	14.6	594.71	34.8	596.75	611.00	-20.2	50,489	-0.04%
2021/01/29	30.7	600.98	29.9	605.26	591.00	0.8	49,869	0.00%
2021/01/28	40.6	600.86	17.2	600.06	601.00	23.4	48,943	0.05%
2021/01/27	18.1	617.60	22.6	617.51	615.00	-4.5	47,962	-0.01%
2021/01/26	43.6	625.26	14.4	626.16	617.00	29.2	47,470	0.06%
2021/01/25	55	634.57	52.6	637.79	633.00	2.4	46,362	0.01%
2021/01/22	77.1	656.21	23.5	656.58	649.00	53.6	45,606	0.12%
2021/01/21	31.4	660.28	14.6	661.65	673.00	16.8	44,212	0.04%
2021/01/20	43.2	642.68	29.4	642.41	647.00	13.7	43,140	0.03%
2021/01/19	9.5	621.48	20.5	620.08	627.00	-11	42,109	-0.03%
2021/01/18	15.6	602.29	13.5	603.73	607.00	2.1	41,518	0.01%
2021/01/15	45.3	612.48	24.6	613.51	601.00	20.7	41,069	0.05%
2021/01/14	35.6	592.55	2	594.50	592.00	33.6	39,930	0.08%
2021/01/13	19.7	598.25	10.2	599.27	605.00	9.5	39,145	0.02%
2021/01/12	17.2	589.99	5.5	589.79	591.00	11.7	38,521	0.03%
2021/01/11	9.2	577.10	0.5	579.75	584.00	8.7	38,259	0.02%
2021/01/08	16.4	575.85	6	576.50	580.00	10.4	38,224	0.03%
2021/01/07	28.2	559.01	16.2	559.69	565.00	12	38,028	0.03%
2021/01/06	10.9	548.15	5.5	550.78	549.00	5.4	37,855	0.01%
2021/01/05	11.4	537.85	4.6	539.13	542.00	6.8	37,732	0.02%
2021/01/04	5.4	534.01	12.4	536.84	536.00	-7	38,236	-0.02%
2020/12/31	9.3	525.60	17.7	527.36	530.00	-8.4	38,602	-0.02%
2020/12/30	2.5	519.65	17.7	520.91	525.00	-15.2	38,818	-0.04%
2020/12/29	2.1	514.51	6.6	515.53	515.00	-4.5	38,642	-0.01%
2020/12/28	4	512.75	8.3	513.52	515.00	-4.3	38,859	-0.01%
2020/12/25	6.3	512.37	6.1	512.81	511.00	0.2	38,996	0.00%
2020/12/24	0	511.21	6	509.67	510.00	-6	39,326	-0.02%
2020/12/23	8.1	508.51	3	509.33	509.00	5.1	39,646	0.01%
2020/12/22	4.7	511.56	2	513.00	509.00	2.7	39,989	0.01%
2020/12/21	4.3	512.77	17.1	513.34	516.00	-12.9	40,943	-0.03%
2020/12/18	5.1	509.21	14.2	508.95	510.00	-9.1	41,123	-0.02%
2020/12/17	9.3	510.13	10	512.70	508.00	-0.7	41,059	0.00%
2020/12/16	13.9	513.21	16.2	512.57	512.00	-2.3	41,077	-0.01%
2020/12/15	7.7	505.78	8	506.00	504.00	-0.3	41,083	0.00%
2020/12/14	14.4	509.36	1	509.00	508.00	13.4	41,120	0.03%
2020/12/11	10.5	512.57	3.5	510.43	516.00	7	41,686	0.02%
2020/12/10	15.8	511.90	3.2	512.45	512.00	12.6	41,575	0.03%
2020/12/09	15.3	521.40	5.7	520.78	520.00	9.6	41,518	0.02%
2020/12/08	18.3	513.09	14.2	518.07	524.00	4.2	41,368	0.01%
2020/12/07	16.3	509.83	12.1	511.91	514.00	4.2	41,273	0.01%
2020/12/04	11.3	502.07	26	500.84	503.00	-14.7	41,210	-0.04%
2020/12/03	8.2	497.72	2	497.50	497.00	6.2	40,753	0.02%
2020/12/02	7.5	494.97	17.1	497.91	499.00	-9.6	40,690	-0.02%
2020/12/01	3.2	488.03	2.1	488.25	490.00	1.1	40,613	0.00%
2020/11/30	15.4	484.77	4	489.00	480.50	11.4	40,578	0.03%
2020/11/27	5.2	489.01	6	488.58	489.00	-0.8	39,162	0.00%
2020/11/26	6.1	490.17	3	490.50	489.00	3.1	39,236	0.01%
2020/11/25	15.3	488.88	3.1	488.44	487.00	12.2	40,109	0.03%
2020/11/24	15.7	494.55	7	496.50	492.00	8.7	40,365	0.02%
2020/11/23	7.3	495.54	7	495.64	496.50	0.3	40,657	0.00%
2020/11/20	15	487.93	4	487.76	488.00	11	40,675	0.03%
2020/11/19	10.2	493.18	1	495.50	490.00	9.2	40,736	0.02%
2020/11/18	17.9	491.56	11.4	492.93	497.00	6.5	40,806	0.02%
2020/11/17	20	494.79	22.5	494.36	485.50	-2.5	40,662	-0.01%
2020/11/16	19.8	477.82	28.4	475.56	484.00	-8.6	40,705	-0.02%
2020/11/13	4.4	458.86	15.5	460.16	462.00	-11.1	39,864	-0.03%
2020/11/12	1.7	459.64	17	462.38	458.00	-15.3	40,040	-0.04%
2020/11/11	5.4	454.31	21.2	455.33	457.00	-15.8	39,939	-0.04%
2020/11/10	3.5	451.65	7	450.50	451.00	-3.5	39,717	-0.01%
2020/11/09	6.1	457.30	24.5	458.37	458.50	-18.4	39,875	-0.05%
2020/11/06	3.1	454.22	60.1	452.59	452.50	-57	40,088	-0.14%
2020/11/05	7.1	447.92	25	448.58	451.00	-17.9	40,159	-0.04%
2020/11/04	2	444.00	29	450.00	450.00	-27	40,178	-0.07%
2020/11/03	9.1	439.19	1.3	439.68	441.00	7.8	40,162	0.02%
2020/11/02	9.4	431.74	3	429.05	435.50	6.4	40,339	0.02%
2020/10/30	20.8	434.33	1	436.00	432.00	19.8	40,567	0.05%
2020/10/29	31.6	437.30	5.6	438.85	437.00	25.9	40,460	0.06%
2020/10/28	19.1	444.22	3	444.50	444.00	16.1	41,043	0.04%
2020/10/27	1.1	446.26	0.4	450.00	447.00	0.7	41,462	0.00%
2020/10/26	5.2	451.26	2	453.25	450.00	3.2	42,280	0.01%
2020/10/23	5	452.40	1	452.50	452.00	4	43,453	0.01%
2020/10/22	0	0.00	8	454.06	455.00	-8	45,906	-0.02%
2020/10/21	3	453.83	0	0.00	453.00	3	47,165	0.01%
2020/10/20	4	454.38	1	454.50	451.00	3	48,141	0.01%
2020/10/19	1	453.50	7.1	454.92	457.50	-6.1	48,474	-0.01%
2020/10/16	9	451.28	23	452.20	449.00	-14	48,628	-0.03%
2020/10/15	34	453.47	16.1	451.94	453.00	17.9	48,917	0.04%
2020/10/14	11	458.00	1	458.04	459.00	10	48,833	0.02%
2020/10/13	8.1	460.63	25	461.16	462.00	-17	49,248	-0.03%
2020/10/12	7.1	459.08	35	459.40	460.00	-27.9	49,622	-0.06%
2020/10/08	7.2	452.36	39.1	452.07	453.00	-32	49,767	-0.06%
2020/10/07	9	442.28	10.3	441.94	443.00	-1.3	49,781	0.00%
2020/10/06	0	0.00	22	438.80	439.50	-22	49,865	-0.04%
2020/10/05	5	434.40	6.2	433.68	432.50	-1.2	50,282	0.00%
2020/09/30	2	433.25	5	433.30	433.00	-3	50,324	-0.01%
2020/09/29	8.1	431.44	5	433.00	431.00	3.1	50,380	0.01%
2020/09/28	11	429.09	13	428.69	431.50	-2	50,826	0.00%
2020/09/25	10.1	423.70	4	424.63	424.00	6.1	51,210	0.01%
2020/09/24	39.3	425.22	5	424.50	423.00	34.3	51,452	0.07%
2020/09/23	40	434.23	22	437.05	433.50	18	50,700	0.04%
2020/09/22	37	437.51	7	438.21	437.00	30	50,432	0.06%
2020/09/21	18.7	443.05	11	445.41	440.00	7.7	50,647	0.02%
2020/09/18	19.1	445.48	10	445.85	444.00	9.1	50,933	0.02%
2020/09/17	13.7	450.11	10.5	450.62	448.50	3.2	50,962	0.01%
2020/09/16	3.6	458.14	32	458.09	458.00	-28.4	50,951	-0.06%
2020/09/15	5	443.02	26	445.04	445.00	-21	50,504	-0.04%
2020/09/14	3	441.17	10	439.30	441.00	-7	50,656	-0.01%
2020/09/11	18.1	434.40	10	434.46	436.50	8	50,490	0.02%
2020/09/10	6	433.33	20	432.75	435.00	-14	50,494	-0.03%
2020/09/09	13	423.70	4	423.38	427.00	9	50,519	0.02%
2020/09/08	3.1	431.68	3.1	430.06	431.00	0	50,694	0.00%
2020/09/07	8.1	426.26	5	428.10	426.00	3.1	51,064	0.01%
2020/09/04	28	429.57	3	430.00	429.00	25	51,367	0.05%
2020/09/03	0.6	436.00	12	436.96	436.00	-11.4	51,266	-0.02%
2020/09/02	8.6	433.98	5	434.60	433.00	3.6	51,290	0.01%
2020/09/01	14	431.39	16	433.22	435.00	-2	51,547	0.00%
2020/08/31	19.8	434.21	13	431.15	426.50	6.8	51,639	0.01%
2020/08/28	28.1	436.65	13	434.12	435.00	15.1	51,059	0.03%
2020/08/27	14	448.93	13.2	449.48	444.00	0.8	51,199	0.00%
2020/08/26	5	437.30	21.3	438.74	442.00	-16.3	50,729	-0.03%
2020/08/25	6	434.75	17.5	433.27	434.50	-11.5	50,673	-0.02%
2020/08/24	26	428.27	15.1	429.70	428.00	10.9	51,403	0.02%
2020/08/21	4.1	423.22	15	424.04	424.50	-10.9	51,070	-0.02%
2020/08/20	40.8	416.53	30	419.12	415.00	10.8	50,767	0.02%
2020/08/19	33.2	434.77	8	432.63	427.50	25.2	50,082	0.05%
2020/08/18	6.1	434.41	21	434.57	433.00	-14.9	50,005	-0.03%
2020/08/17	3	433.67	13	432.77	435.00	-10	49,980	-0.02%
2020/08/14	10	427.01	3	426.00	427.00	7	49,928	0.01%
2020/08/13	6	427.75	19	427.50	429.00	-13	50,082	-0.03%
2020/08/12	27.6	420.62	6.6	420.95	419.00	21	50,197	0.04%
2020/08/11	9.1	431.71	6	432.33	429.00	3.1	50,744	0.01%
2020/08/10	17.3	435.60	7.1	436.57	435.50	10.3	50,878	0.02%
2020/08/07	11	430.46	1	429.00	433.00	10	50,848	0.02%
2020/08/06	2.2	434.61	22.1	434.12	435.00	-20	50,674	-0.04%
2020/08/05	10.1	428.66	18	427.97	429.00	-7.9	50,858	-0.02%
2020/08/04	5	422.00	7	421.50	425.50	-2	50,551	0.00%
2020/08/03	22.3	417.51	10.1	417.21	416.00	12.2	50,403	0.02%
2020/07/31	29.5	427.67	9.3	428.64	425.50	20.2	49,593	0.04%
2020/07/30	31.1	434.74	13	432.58	434.00	18.1	49,333	0.04%
2020/07/29	22.8	425.05	12	425.58	422.00	10.8	48,572	0.02%
2020/07/28	90.1	459.41	120.9	459.88	435.00	-30.7	48,340	-0.06%	大賣/
2020/07/27	137	423.30	103.5	423.17	424.50	33.5	46,492	0.07%	大買/大賣/
2020/07/24	17.5	388.70	25.2	389.74	386.00	-7.7	45,576	-0.02%
2020/07/23	15.2	380.83	2	382.25	381.50	13.2	44,756	0.03%
2020/07/22	17	383.12	1.1	382.77	384.00	15.9	44,645	0.04%
2020/07/21	52	378.02	15	381.17	383.00	37	44,350	0.08%
2020/07/20	10	365.60	5	365.90	366.00	5	43,940	0.01%
2020/07/17	34.1	363.21	19.1	366.77	367.00	15.1	43,931	0.03%
2020/07/16	19	356.97	102	355.71	357.50	-83	43,861	-0.19%	大賣/
2020/07/15	23.8	366.97	14.1	366.73	363.00	9.7	43,415	0.02%
2020/07/14	4	359.38	21	359.03	363.50	-17	44,130	-0.04%
2020/07/13	52	353.23	9	351.89	354.50	43	43,900	0.10%
2020/07/10	6.4	348.89	90	348.87	348.50	-83.7	44,021	-0.19%
2020/07/09	4	344.88	14	344.86	345.00	-10	43,822	-0.02%
2020/07/08	6	340.92	4.6	341.65	341.00	1.4	43,601	0.00%
2020/07/07	5.2	340.73	28.1	341.60	338.50	-22.9	43,544	-0.05%
2020/07/06	9	335.34	35	334.96	338.00	-26	43,022	-0.06%
2020/07/03	5	327.61	35	328.49	329.50	-30	42,699	-0.07%
2020/07/02	2	321.00	16	320.69	322.00	-14	42,624	-0.03%
2020/07/01	6	317.09	21.4	316.97	317.50	-15.3	42,988	-0.04%
2020/06/30	11.2	312.75	3	312.33	313.00	8.2	43,237	0.02%
2020/06/29	21	312.02	0	0.00	312.00	21	43,234	0.05%
2020/06/24	4	317.38	10	318.95	317.50	-6	43,110	-0.01%
2020/06/23	6.1	313.79	1	313.00	315.00	5.1	43,353	0.01%
2020/06/22	13.1	313.81	0	0.00	312.00	13.1	43,544	0.03%
2020/06/19	2	313.00	2.1	313.33	314.50	-0.1	44,245	0.00%
2020/06/18	4	314.25	1	313.50	314.50	3	44,808	0.01%
2020/06/17	5	314.70	2.1	314.09	315.00	2.9	45,596	0.01%
2020/06/16	2	316.50	5	315.60	315.00	-3	47,647	-0.01%
2020/06/15	35.2	312.52	3	314.83	309.50	32.2	49,714	0.06%
2020/06/12	9.2	314.98	6	315.17	316.00	3.2	50,819	0.01%
2020/06/11	9.1	321.27	12.7	323.70	320.50	-3.6	52,072	-0.01%
2020/06/10	8.1	321.08	44	321.01	322.50	-35.9	52,966	-0.07%
2020/06/09	5	315.40	7	317.07	319.00	-2	54,797	0.00%
2020/06/08	7	317.50	24	316.31	318.00	-17	56,080	-0.03%
2020/06/05	0	0.00	32.8	309.66	311.50	-32.8	56,277	-0.06%
2020/06/04	6	304.83	35.1	305.16	306.00	-29.1	56,760	-0.05%
2020/06/03	7	299.29	66	300.31	301.00	-59	57,448	-0.10%
2020/06/02	1	296.50	9	296.61	296.50	-8	57,219	-0.01%
2020/06/01	0	0.00	18.3	295.21	295.50	-18.3	57,437	-0.03%
2020/05/29	26	290.94	0	0.00	292.00	26	57,556	0.05%
2020/05/28	53	296.39	4	296.00	294.00	49	57,055	0.09%
2020/05/27	6	296.67	6	296.67	296.50	0	57,910	0.00%
2020/05/26	2.1	296.98	25	296.56	295.50	-23	58,540	-0.04%
2020/05/25	4	289.89	0	0.00	292.00	4	58,984	0.01%
2020/05/22	19.5	292.17	0	0.00	292.00	19.5	59,140	0.03%
2020/05/21	32	296.81	18	297.03	297.50	14	59,165	0.02%
2020/05/20	0	0.00	3	292.67	294.00	-3	59,029	-0.01%
2020/05/19	18.2	292.17	4	292.25	291.50	14.2	58,934	0.02%
2020/05/18	42.3	291.01	4	291.25	290.00	38.3	58,727	0.07%
2020/05/15	8.2	296.69	7	297.43	298.00	1.2	58,342	0.00%
2020/05/14	22.5	293.53	2	293.50	293.00	20.5	57,899	0.04%
2020/05/13	18	294.70	0	0.00	297.00	18	57,612	0.03%
2020/05/12	16	295.72	0	0.00	295.00	16	57,555	0.03%
2020/05/11	3	299.67	2	300.75	301.00	1	57,315	0.00%
2020/05/08	3.1	298.66	5.1	299.38	297.50	-2	57,295	0.00%
2020/05/07	7	296.64	5	297.90	297.50	2	57,269	0.00%
2020/05/06	11	294.78	2	295.25	296.00	9	57,288	0.02%
2020/05/05	3.2	295.91	1	297.00	295.50	2.2	57,205	0.00%
2020/05/04	33.3	295.60	0	0.00	295.00	33.3	57,424	0.06%
2020/04/30	2.4	303.76	14	304.07	304.50	-11.6	57,096	-0.02%
2020/04/29	6.1	299.02	7	299.93	299.00	-0.9	57,168	0.00%
2020/04/28	5	295.21	0	0.00	296.50	5	57,474	0.01%
2020/04/27	2	297.29	4	298.13	298.00	-2	58,939	0.00%
2020/04/24	1.1	295.03	2	294.50	294.00	-0.9	58,841	0.00%
2020/04/23	5.1	297.49	6	297.58	295.50	-0.9	59,274	0.00%
2020/04/22	12	291.67	7	291.50	294.00	5	59,536	0.01%
2020/04/21	31.1	297.05	7	296.43	295.00	24.1	59,623	0.04%
2020/04/20	10	307.00	5	304.30	304.00	5	59,103	0.01%
2020/04/17	33	305.46	48	303.59	306.50	-15	58,925	-0.03%
2020/04/16	12	284.63	1	286.50	286.50	11	57,438	0.02%
2020/04/15	4.1	287.29	6	287.17	287.50	-1.9	57,166	0.00%
2020/04/14	2	284.01	6	284.92	285.00	-4	56,872	-0.01%
2020/04/13	4	279.13	5	279.30	278.50	-1	56,906	0.00%
2020/04/10	6	279.58	2	279.30	279.50	4	57,291	0.01%
2020/04/09	4.1	285.35	1.5	284.17	283.00	2.6	57,534	0.00%
2020/04/08	7.4	284.05	8	284.13	285.00	-0.6	57,603	0.00%
2020/04/07	3.1	281.20	22	283.14	283.00	-19	57,355	-0.03%
2020/04/06	4.1	272.33	16.2	272.84	275.50	-12.1	56,901	-0.02%
2020/04/01	4.2	272.84	4	276.00	271.50	0.2	56,240	0.00%
2020/03/31	16	272.34	26	272.81	274.00	-10	55,690	-0.02%
2020/03/30	26.4	265.80	5	266.10	267.50	21.4	55,081	0.04%
2020/03/27	22.1	279.71	14.1	280.36	273.00	8	54,487	0.01%
2020/03/26	6	277.92	33	278.56	280.00	-27	53,785	-0.05%
2020/03/25	18	277.89	40	277.61	277.00	-22	54,341	-0.04%
2020/03/24	13	268.81	25	270.26	267.50	-12	53,932	-0.02%
2020/03/23	19.1	257.21	11	260.05	255.00	8.1	53,228	0.02%
2020/03/20	37	262.31	30	264.17	270.00	7	52,635	0.01%
2020/03/19	47.1	244.84	38.1	244.16	248.00	9	50,567	0.02%
2020/03/18	17.1	266.99	6	263.33	260.00	11.1	48,859	0.02%
2020/03/17	46.1	268.56	29	268.86	268.00	17.1	47,783	0.04%
2020/03/16	55.1	282.13	12	280.67	276.50	43.1	46,285	0.09%
2020/03/13	36.2	278.57	14	283.46	290.00	22.2	44,900	0.05%
2020/03/12	49.1	293.71	11	295.91	294.00	38.1	42,791	0.09%
2020/03/11	50.2	307.40	22.1	308.65	302.00	28.1	41,198	0.07%
2020/03/10	14	302.96	9	304.44	307.00	5	40,739	0.01%
2020/03/09	56.3	307.16	5	309.40	305.50	51.3	39,966	0.13%
2020/03/06	22.1	316.23	1	319.00	315.00	21.1	38,915	0.05%
2020/03/05	40	325.50	11.2	324.85	323.00	28.8	38,459	0.07%
2020/03/04	4	317.50	19	319.03	320.50	-15	38,344	-0.04%
2020/03/03	16.1	318.34	23	318.91	317.50	-6.9	37,946	-0.02%
2020/03/02	67.2	309.72	7	313.00	311.00	60.2	37,427	0.16%
2020/02/27	23.2	316.19	2	315.75	316.00	21.2	37,785	0.06%
2020/02/26	6	317.92	2	319.00	318.50	4	37,092	0.01%
2020/02/25	4.2	319.79	9.1	319.20	322.00	-4.9	36,497	-0.01%
2020/02/24	22.1	320.32	0	0.00	320.00	22.1	36,363	0.06%
2020/02/20	7	326.07	3	326.17	325.50	4	36,190	0.01%
2020/02/19	1.2	323.84	2	326.25	326.50	-0.8	36,052	0.00%
2020/02/18	32.5	323.68	0	0.00	322.00	32.5	35,887	0.09%
2020/02/17	2	332.25	0	0.00	331.50	2	35,121	0.01%
2020/02/14	1	336.50	2	335.25	335.00	-1	35,159	0.00%
2020/02/13	1.1	336.00	19	336.89	335.00	-17.9	35,169	-0.05%
2020/02/12	1	335.50	7	335.07	335.00	-6	35,375	-0.02%
2020/02/11	1	330.50	3	331.33	331.50	-2	35,176	-0.01%
2020/02/10	0	0.00	12	322.63	327.50	-12	35,189	-0.03%
2020/02/07	7.1	328.08	12	328.50	328.00	-4.9	35,047	-0.01%
2020/02/06	2.1	331.06	14	330.36	332.50	-12	35,103	-0.03%
2020/02/05	11	327.50	3	326.00	327.50	8	35,363	0.02%
2020/02/04	17.1	323.57	11	324.95	325.00	6.1	35,255	0.02%
2020/02/03	7.1	313.96	9	313.28	315.00	-1.9	35,073	-0.01%
2020/01/31	13	321.27	3.2	321.69	320.00	9.8	34,623	0.03%
2020/01/30	30.4	321.24	12	319.33	316.50	18.4	34,194	0.05%
2020/01/20	14.3	333.64	1	334.00	333.00	13.3	32,441	0.04%
2020/01/17	8.3	333.67	3	333.00	333.00	5.3	32,276	0.02%
2020/01/16	15	332.97	3	334.83	334.50	12	31,895	0.04%
2020/01/15	19	339.47	1	342.50	340.00	18	31,453	0.06%
2020/01/14	1.1	344.57	5	345.40	346.00	-4	31,096	-0.01%
2020/01/13	5	340.50	1	341.50	341.50	4	31,170	0.01%
2020/01/10	1	337.53	4.7	338.54	339.50	-3.7	31,411	-0.01%
2020/01/09	0	0.00	7	336.57	337.50	-7	31,631	-0.02%
2020/01/08	4	326.00	9	331.50	329.50	-5	31,778	-0.02%
2020/01/07	12.2	330.47	7	329.64	329.50	5.2	31,785	0.02%
2020/01/06	15.3	332.86	2	333.25	332.00	13.3	31,715	0.04%
2020/01/03	3	340.83	10	340.05	339.50	-7	31,540	-0.02%
2020/01/02	6	337.33	18	337.56	339.00	-12	31,430	-0.04%
2019/12/31	5.1	331.63	5	331.70	331.00	0.1	31,193	0.00%
2019/12/30	5	335.40	3.1	338.48	334.50	2	31,399	0.01%
2019/12/27	2.1	336.12	0	0.00	338.00	2.1	31,572	0.01%
2019/12/26	0	0.00	2	333.00	333.00	-2	31,782	-0.01%
2019/12/25	3.1	333.02	0	0.00	333.00	3.1	32,786	0.01%
2019/12/24	1.3	333.00	4	333.13	332.00	-2.8	33,269	-0.01%
2019/12/23	4.4	331.77	7	333.14	334.00	-2.6	33,544	-0.01%
2019/12/20	20.3	331.35	8	330.63	329.00	12.3	33,452	0.04%
2019/12/19	19	338.97	1	337.50	335.00	18	32,420	0.06%
2019/12/18	8	343.00	2	344.00	344.50	6	31,724	0.02%
2019/12/17	4	338.63	8.2	340.88	345.00	-4.2	31,795	-0.01%
2019/12/16	10	336.55	0	0.00	336.00	10	31,536	0.03%
2019/12/13	7	340.14	2	341.25	339.00	5	31,772	0.02%
2019/12/12	9	332.28	4	329.63	331.50	5	31,264	0.02%
2019/12/11	3	319.00	3	316.83	319.00	0	30,929	0.00%
2019/12/10	1	314.50	0	0.00	313.50	1	30,843	0.00%
2019/12/09	1	315.00	4	315.25	316.00	-3	31,103	-0.01%
2019/12/06	2	314.00	2	311.50	313.00	0	31,204	0.00%
2019/12/05	0	0.00	10	310.35	312.00	-10	31,196	-0.03%
2019/12/04	6.3	304.38	0	0.00	306.00	6.3	31,045	0.02%
2019/12/03	3	305.67	0	0.00	307.00	3	31,433	0.01%
2019/12/02	5	307.40	1	308.00	307.50	4	31,397	0.01%
2019/11/29	10	305.80	0	0.00	305.00	10	31,426	0.03%
2019/11/28	1	309.00	1	311.00	309.50	0	31,154	0.00%
2019/11/27	0	0.00	1	308.50	311.00	-1	31,422	0.00%
2019/11/26	1	307.00	1	310.50	307.00	0	31,441	0.00%
2019/11/25	2.1	308.76	2	310.25	307.00	0.1	30,007	0.00%
2019/11/22	4	308.38	0	0.00	309.00	4	30,519	0.01%
2019/11/21	3	309.00	2	311.00	311.00	1	30,634	0.00%
2019/11/20	10.3	313.50	2	313.50	313.50	8.3	30,402	0.03%
2019/11/19	0	0.00	8.1	312.23	315.00	-8.1	30,394	-0.03%
2019/11/18	2	308.25	9	309.39	311.00	-7	30,206	-0.02%
2019/11/15	0	0.00	3	306.33	307.00	-3	30,227	-0.01%
2019/11/14	0	0.00	2	303.25	303.50	-2	30,148	-0.01%
2019/11/13	2	302.75	3	303.00	304.00	-1	30,309	0.00%
2019/11/12	6	303.67	3	303.83	305.00	3	30,466	0.01%
2019/11/11	9	302.89	11	302.68	301.00	-2	30,761	-0.01%
2019/11/08	5	306.00	1	306.50	305.50	4	30,561	0.01%
2019/11/07	17	308.35	12	308.00	309.00	5	30,497	0.02%
2019/11/06	8	309.13	2.3	310.85	311.00	5.7	30,521	0.02%
2019/11/05	14	307.75	17	309.62	310.50	-3	30,643	-0.01%
2019/11/04	7	305.93	3	304.17	307.00	4	31,085	0.01%
2019/11/01	1	297.00	1	297.00	299.00	0	31,197	0.00%
2019/10/31	8	300.06	5	300.60	298.50	3	31,595	0.01%
2019/10/30	4	297.25	5	297.90	299.50	-1	31,413	0.00%
2019/10/29	1.5	298.17	16	297.50	298.50	-14.5	31,401	-0.05%
2019/10/28	2	294.75	2	294.75	294.50	0	31,168	0.00%
2019/10/25	3	293.17	1	294.50	293.50	2	31,126	0.01%
2019/10/23	4	292.25	0.3	294.00	293.00	3.7	31,111	0.01%
2019/10/22	0	0.00	1	293.00	294.00	-1	31,029	0.00%
2019/10/21	8	289.75	3	289.83	290.00	5	31,083	0.02%
2019/10/18	6	292.67	0.1	294.00	293.00	5.9	31,031	0.02%
2019/10/17	15	294.57	3	293.50	293.50	12	31,275	0.04%
2019/10/16	8	294.94	2	295.25	296.50	6	30,951	0.02%
2019/10/15	4.1	294.73	2	293.25	293.50	2.1	30,706	0.01%
2019/10/14	5	290.60	8	291.13	290.00	-3	30,429	-0.01%
2019/10/09	5	283.20	1.1	284.41	282.00	3.9	30,147	0.01%
2019/10/08	0	0.00	6	284.42	286.50	-6	29,959	-0.02%
2019/10/07	0	0.00	2	279.00	278.00	-2	29,891	-0.01%
2019/10/04	4	276.50	2	279.50	276.50	2	29,996	0.01%
2019/10/03	6	275.67	0	0.00	276.50	6	29,684	0.02%
2019/10/02	0	0.00	1	279.50	279.50	-1	29,616	0.00%
2019/10/01	1	274.50	12.2	278.07	280.00	-11.2	29,510	-0.04%
2019/09/27	1	272.00	8	271.56	272.00	-7	28,606	-0.02%
2019/09/26	2	267.75	3	268.67	268.00	-1	28,410	0.00%
2019/09/25	0	265.50	2	264.50	266.00	-2	28,314	-0.01%
2019/09/20	1	264.50	5	266.00	264.00	-4	29,578	-0.01%
2019/09/19	5	265.30	4	268.00	265.00	1	29,307	0.00%
2019/09/18	3	267.00	6	267.92	267.00	-3	29,362	-0.01%
2019/09/17	1.1	265.00	0	0.00	265.00	1.1	29,290	0.00%
2019/09/16	0	0.00	2	264.50	265.50	-2	29,849	-0.01%
2019/09/12	0	0.00	1	263.50	262.50	-1	29,936	0.00%
2019/09/11	2	261.50	2.2	263.93	263.00	-0.2	30,339	0.00%
2019/09/10	1	261.00	0	0.00	261.50	1	30,212	0.00%
2019/09/09	1	265.00	4	264.38	265.00	-3	30,573	-0.01%
2019/09/06	1	265.00	3	263.33	263.50	-2	30,818	-0.01%
2019/09/05	3	261.83	17	262.47	263.00	-14	30,945	-0.05%
2019/09/04	0	0.00	1	256.50	257.50	-1	30,627	0.00%
2019/09/03	6	253.58	0	0.00	254.00	6	30,784	0.02%
2019/09/02	14.1	257.08	2	256.75	257.50	12.1	30,944	0.04%
2019/08/30	3	258.00	9	257.78	259.00	-6	31,277	-0.02%
2019/08/29	1	253.00	3	253.33	254.00	-2	31,177	-0.01%
2019/08/28	0	0.00	0.3	253.00	252.00	-0.3	31,257	0.00%
2019/08/27	3	249.83	4	249.75	250.00	-1	31,523	0.00%
2019/08/26	9	249.17	0	0.00	248.50	9	31,453	0.03%
2019/08/23	1	253.50	1	253.50	254.00	0	31,400	0.00%
2019/08/22	1	254.50	3	256.50	254.00	-2	31,606	-0.01%
2019/08/21	0	0.00	4	254.00	254.50	-4	32,828	-0.01%
2019/08/20	0	0.00	1	254.00	254.50	-1	33,082	0.00%
2019/08/19	1	253.00	9	252.89	252.00	-8	33,349	-0.02%
2019/08/16	1	249.00	3	251.17	250.00	-2	33,926	-0.01%
2019/08/15	17	247.53	0	0.00	248.00	17	34,080	0.05%
2019/08/14	0	0.00	5	252.30	249.50	-5	34,953	-0.01%
2019/08/13	23.1	247.83	31	247.53	246.50	-7.9	35,018	-0.02%
2019/08/12	0	0.00	1	254.50	251.00	-1	35,277	0.00%
2019/08/08	4	250.25	4	252.38	253.50	0	35,408	0.00%
2019/08/07	7	249.14	3	247.33	248.00	4	35,527	0.01%
2019/08/06	11	241.09	14	244.82	248.50	-3	35,787	-0.01%
2019/08/05	14	248.07	2	249.25	246.50	12	35,281	0.03%
2019/08/02	5.1	251.73	1	252.50	251.50	4.1	34,733	0.01%
2019/08/01	3	256.33	0	0.00	256.50	3	34,392	0.01%
2019/07/31	0	0.00	1	257.50	259.50	-1	34,318	0.00%
2019/07/30	3	260.83	4	260.50	260.00	-1	34,219	0.00%
2019/07/29	2	260.00	0	0.00	261.00	2	34,388	0.01%
2019/07/26	3	261.67	0.1	261.50	261.00	2.9	34,594	0.01%
2019/07/25	0.1	264.00	4	264.50	265.00	-3.9	34,705	-0.01%
2019/07/24	22.1	264.79	2	264.75	265.00	20.1	34,761	0.06%
2019/07/23	1	263.50	4	264.25	264.00	-3	34,884	-0.01%
2019/07/22	0	0.00	13	263.08	264.00	-13	35,188	-0.04%
2019/07/19	2	259.25	6	260.08	259.00	-4	35,203	-0.01%
2019/07/18	1	254.00	13	253.96	254.00	-12	34,649	-0.03%
2019/07/17	4	253.13	0	0.00	252.00	4	34,724	0.01%
2019/07/16	1	255.50	3.1	255.19	256.00	-2.1	34,713	-0.01%
2019/07/15	2	250.50	3.1	252.87	254.50	-1.1	35,101	0.00%
2019/07/12	7	251.14	15	250.83	250.50	-8	35,239	-0.02%
2019/07/11	1	249.50	13	249.65	250.00	-12	35,478	-0.03%
2019/07/10	0	0.00	5	245.30	247.00	-5	35,287	-0.01%
2019/07/09	1	241.50	0	0.00	242.00	1	35,176	0.00%
2019/07/08	5.1	241.72	1	242.50	242.50	4.1	35,128	0.01%
2019/07/05	1	242.00	0	0.00	243.00	1	35,080	0.00%
2019/07/04	8	244.19	0	0.00	244.00	8	35,130	0.02%
2019/07/03	6	243.92	0	0.00	242.50	6	35,211	0.02%
2019/07/02	0	0.00	2	248.00	249.00	-2	35,473	-0.01%
2019/07/01	0	0.00	24	248.10	248.50	-24	35,486	-0.07%
2019/06/28	0	0.00	1	239.00	239.00	-1	34,784	0.00%
2019/06/27	1	239.00	4	240.38	240.50	-3	34,940	-0.01%
2019/06/26	7	234.79	0	0.00	234.50	7	34,710	0.02%
2019/06/25	6	238.42	0	0.00	238.50	6	34,483	0.02%
2019/06/24	11	241.36	1	240.50	241.00	10	34,384	0.03%
2019/06/21	24	247.00	10	247.75	248.50	14	33,994	0.04%
2019/06/20	2	244.75	1	245.00	245.00	1	33,296	0.00%
2019/06/19	0	0.00	7	242.21	244.00	-7	33,047	-0.02%
2019/06/18	4	234.13	4	234.13	235.50	0	32,647	0.00%
2019/06/17	7	232.50	2	234.25	233.00	5	32,554	0.02%
2019/06/14	7.1	237.21	0	0.00	236.00	7.1	31,946	0.02%
2019/06/13	15	242.17	0	0.00	240.00	15	31,861	0.05%
2019/06/12	0	0.00	3	246.50	246.00	-3	31,873	-0.01%
2019/06/11	7	243.36	6	242.25	244.50	1	31,664	0.00%
2019/06/10	11	236.91	10	236.85	240.00	1	31,473	0.00%
2019/06/06	9	230.67	20	230.00	232.00	-11	31,277	-0.04%
2019/06/05	4	234.38	4	237.50	235.00	0	31,087	0.00%
2019/06/04	13	234.77	1	235.00	233.00	12	30,971	0.04%
2019/06/03	13	236.12	1	236.00	238.00	12	30,849	0.04%
2019/05/31	5	235.40	18	233.94	235.50	-13	30,672	-0.04%
2019/05/30	4	230.13	1	231.00	231.00	3	30,282	0.01%
2019/05/29	2	229.50	2	229.50	229.50	0	30,468	0.00%
2019/05/28	6	230.92	1	231.50	230.50	5	30,613	0.02%
2019/05/27	15.3	231.71	3	233.00	231.00	12.3	29,435	0.04%
2019/05/24	3	231.67	1	231.00	233.00	2	29,245	0.01%
2019/05/23	5.1	231.21	0	0.00	230.00	5.1	29,012	0.02%
2019/05/22	0.1	240.00	3	238.83	238.00	-2.9	28,597	-0.01%
2019/05/21	4	234.00	0	0.00	234.00	4	28,528	0.01%
2019/05/20	13	241.85	2	240.50	238.00	11	27,471	0.04%
2019/05/17	5	242.70	11	247.05	241.50	-6	27,101	-0.02%
2019/05/16	2.1	246.83	2	248.00	247.00	0.1	26,831	0.00%
2019/05/15	4	250.63	0	0.00	249.00	4	26,730	0.01%
2019/05/14	1	248.50	1	250.50	248.50	0	26,593	0.00%
2019/05/13	4.3	251.65	2	252.00	250.50	2.3	26,332	0.01%
2019/05/10	1.2	255.74	0	0.00	256.00	1.2	27,166	0.00%
2019/05/09	5	256.90	0	0.00	256.50	5	27,602	0.02%
2019/05/08	2	261.25	0	0.00	260.00	2	27,727	0.01%
2019/05/07	0	0.00	1	262.00	262.50	-1	27,735	0.00%
2019/05/06	4	258.63	1	258.00	259.00	3	28,085	0.01%
2019/05/03	5	262.90	0	264.00	265.00	5	27,979	0.02%
2019/05/02	3	261.83	1	262.00	259.00	2	27,760	0.01%
2019/04/30	1	260.00	0	0.00	259.00	1	27,790	0.00%
2019/04/29	3.2	259.82	3.3	259.65	259.50	-0.2	27,717	0.00%
2019/04/26	1	261.50	4	260.38	260.00	-3	28,026	-0.01%
2019/04/25	1	268.00	0	0.00	267.50	1	27,587	0.00%
2019/04/23	0	0.00	2	267.75	268.00	-2	27,738	-0.01%
2019/04/22	1	266.50	1	266.00	266.00	0	27,610	0.00%
2019/04/19	2	266.00	7	265.93	264.50	-5	27,662	-0.02%
2019/04/18	1	265.00	1	264.00	264.50	0	27,265	0.00%
2019/04/17	0	0.00	5	261.90	261.50	-5	27,403	-0.02%
2019/04/16	0	0.00	4	257.00	257.00	-4	27,151	-0.01%
2019/04/15	0	0.00	10	255.00	255.50	-10	27,414	-0.04%
2019/04/12	0	0.00	1	252.00	252.00	-1	28,226	0.00%
2019/04/09	10	254.00	0	0.00	254.00	10	28,762	0.03%
2019/04/08	0	0.00	10	251.50	253.00	-10	28,748	-0.03%
2019/04/03	0.3	246.50	1.3	248.07	246.50	-1	28,270	0.00%
2019/04/02	3	247.00	1	248.50	246.00	2	28,177	0.01%
2019/04/01	2	248.50	3	249.83	245.50	-1	28,159	0.00%
2019/03/29	0	0.00	1	244.00	245.50	-1	27,657	0.00%
2019/03/28	2	240.75	1	241.00	242.00	1	27,912	0.00%
2019/03/27	1	240.50	1	242.00	241.50	0	28,265	0.00%
2019/03/26	2	241.75	3	244.00	244.00	-1	28,279	0.00%
2019/03/25	4.3	241.77	0	0.00	241.50	4.3	28,450	0.02%
2019/03/22	1	248.00	4	246.38	248.50	-3	28,447	-0.01%
2019/03/21	0	0.00	1	243.00	245.50	-1	28,709	0.00%
2019/03/20	0	0.00	15	241.53	242.00	-15	28,808	-0.05%
2019/03/19	4	239.00	0	0.00	240.50	4	28,867	0.01%
2019/03/18	1	239.50	5	240.30	241.00	-4	29,082	-0.01%
2019/03/15	2	238.00	2	238.00	239.00	0	28,958	0.00%
2019/03/14	2.1	234.03	2	238.50	234.50	0.1	28,816	0.00%
2019/03/12	2	236.50	0	0.00	235.50	2	29,571	0.01%
2019/03/08	1	230.00	0	0.00	230.00	1	30,210	0.00%
2019/03/04	1	235.00	4	235.50	235.50	-3	31,360	-0.01%
2019/02/27	12	238.75	0	0.00	239.00	12	31,209	0.04%
2019/02/26	0	0.00	3	237.33	239.50	-3	30,872	-0.01%
2019/02/25	1	237.00	0	0.00	238.00	1	30,829	0.00%
2019/02/22	2	235.25	1	236.00	236.50	1	31,016	0.00%
2019/02/21	2.6	235.62	2	235.75	236.50	0.6	31,342	0.00%
2019/02/20	0	0.00	2	234.00	234.50	-2	31,595	-0.01%
2019/02/19	3	229.50	0	0.00	229.00	3	31,867	0.01%
2019/02/18	0	0.00	3	229.50	230.00	-3	31,959	-0.01%
2019/02/14	2	226.50	0	0.00	227.00	2	32,239	0.01%
2019/02/13	2	229.00	5	231.60	229.00	-3	32,233	-0.01%
2019/02/12	0	229.00	6	229.83	230.00	-6	32,143	-0.02%
2019/02/11	0	0.00	7	228.00	228.00	-7	32,066	-0.02%
2019/01/30	3	220.83	0	0.00	221.00	3	31,335	0.01%
2019/01/29	1	224.00	0	0.00	222.50	1	31,098	0.00%
2019/01/28	0	0.00	1	229.00	229.00	-1	30,837	0.00%
2019/01/25	1	227.00	9	226.78	226.00	-8	30,916	-0.03%
2019/01/24	0	0.00	2	222.25	222.50	-2	30,838	-0.01%
2019/01/23	3	220.33	0	0.00	220.50	3	31,354	0.01%
2019/01/22	0	0.00	1	223.00	223.00	-1	31,557	0.00%
2019/01/21	0	0.00	4	221.75	221.00	-4	31,383	-0.01%
2019/01/18	3	218.67	0	0.00	218.50	3	31,533	0.01%
2019/01/17	0	0.00	1	219.50	220.50	-1	31,964	0.00%
2019/01/16	4	218.75	0	0.00	217.50	4	32,350	0.01%
2019/01/15	1	216.50	1	221.00	221.00	0	32,413	0.00%
2019/01/14	5	217.50	0	0.00	218.50	5	32,253	0.02%
2019/01/11	0	0.00	12	219.75	220.50	-12	32,432	-0.04%
2019/01/09	0	0.00	17	213.74	215.50	-17	32,755	-0.05%
2019/01/07	2	212.50	13	212.19	213.00	-11	32,940	-0.03%
2019/01/04	20	208.45	0	0.00	208.00	20	33,136	0.06%
2019/01/03	14	214.93	0	0.00	215.50	14	33,613	0.04%
2019/01/02	3	220.17	0	0.00	219.50	3	33,526	0.01%
2018/12/28	0	0.00	10	224.60	225.50	-10	33,826	-0.03%
2018/12/27	0	0.00	7	222.00	223.00	-7	34,005	-0.02%
2018/12/26	1	217.00	1	216.50	216.50	0	34,253	0.00%
2018/12/25	2	215.25	0	0.00	217.50	2	34,399	0.01%
2018/12/22	5	220.00	2	221.25	221.50	3	34,704	0.01%
2018/12/21	0	0.00	5	223.50	223.50	-5	35,278	-0.01%
2018/12/20	6	221.17	0	0.00	221.00	6	35,193	0.02%
2018/12/19	0	0.00	2	224.00	225.50	-2	35,022	-0.01%
2018/12/17	1	220.50	10	224.00	223.50	-9	35,117	-0.03%
2018/12/14	13	221.42	0	0.00	222.50	13	35,295	0.04%
2018/12/12	0	0.00	10	225.30	226.50	-10	35,669	-0.03%
2018/12/11	0.2	222.50	0	0.00	222.50	0.2	35,640	0.00%
2018/12/10	1	219.50	1	219.00	219.00	0	35,815	0.00%
2018/12/07	2	223.00	11	222.36	221.00	-9	36,117	-0.02%
2018/12/06	19	220.39	0	0.00	220.00	19	36,331	0.05%
2018/12/05	12	226.25	2	227.00	226.00	10	36,233	0.03%
2018/12/04	1	231.50	0	0.00	234.00	1	36,215	0.00%
2018/12/03	0.1	234.00	13	231.46	235.00	-12.9	36,196	-0.04%
2018/11/30	10	225.50	0	0.00	225.50	10	36,035	0.03%
2018/11/29	1	230.00	4	230.38	229.00	-3	35,850	-0.01%
2018/11/28	0	0.00	2	225.25	226.50	-2	35,682	-0.01%
2018/11/27	0	0.00	6	224.00	224.00	-6	35,720	-0.02%
2018/11/26	1	223.00	10	222.60	223.00	-9	36,427	-0.02%
2018/11/23	0	0.00	2	218.50	218.50	-2	36,731	-0.01%
2018/11/22	1	219.50	1	220.00	219.00	0	37,430	0.00%
2018/11/21	5	216.40	1.5	217.34	219.00	3.5	37,676	0.01%
2018/11/20	22	218.36	1	218.50	218.00	21	37,341	0.06%
2018/11/19	3	223.00	0	0.00	222.00	3	36,906	0.01%
2018/11/16	3	228.00	0	0.00	226.00	3	36,377	0.01%
2018/11/15	1	229.00	0	0.00	231.00	1	35,810	0.00%
2018/11/13	1	227.00	0	0.00	227.50	1	35,623	0.00%
2018/11/02	3	235.17	4	236.00	236.50	-1	34,406	0.00%
2018/11/01	1	235.01	2	234.50	235.50	-1	34,300	0.00%
2018/10/31	0	0.00	3	228.33	234.00	-3	34,006	-0.01%
2018/10/30	0.5	224.00	0	0.00	223.00	0.5	33,423	0.00%
2018/10/29	2.2	222.77	0	0.00	222.50	2.2	33,362	0.01%
2018/10/26	3	220.50	2	223.25	221.00	1	33,434	0.00%
2018/10/25	12	220.46	6	220.33	219.50	6	33,290	0.02%
2018/10/24	1	228.00	7	229.86	229.50	-6	32,503	-0.02%
2018/10/23	4	232.38	3	232.50	230.00	1	32,145	0.00%
2018/10/22	2	234.75	1	238.00	237.00	1	32,051	0.00%
2018/10/19	2	232.00	0	0.00	236.00	2	32,078	0.01%
2018/10/18	0.1	237.50	1	237.00	236.50	-1	31,964	0.00%
2018/10/17	2	242.25	13	240.77	238.50	-11	31,994	-0.03%
2018/10/16	8.1	234.42	1	236.00	237.00	7.1	32,157	0.02%
2018/10/15	6	231.67	5	231.50	230.50	1	33,254	0.00%
2018/10/12	2	235.00	7	231.57	237.00	-5	33,283	-0.02%
2018/10/11	16.5	230.12	4	229.63	227.50	12.5	33,261	0.04%
2018/10/09	3	244.00	0	0.00	244.00	3	32,062	0.01%
2018/10/08	15.1	243.94	2	241.75	243.50	13.1	31,849	0.04%
2018/10/05	4	249.50	2	250.00	250.00	2	31,508	0.01%
2018/10/04	3.2	254.91	0	0.00	254.00	3.2	31,236	0.01%
2018/10/03	0.1	260.00	0	0.00	260.00	0.1	30,961	0.00%
2018/10/02	1	258.00	1	259.00	257.50	0	30,877	0.00%
2018/09/27	4.3	263.72	4.1	263.78	265.00	0.2	30,719	0.00%
2018/09/26	0.2	263.00	0	0.00	263.50	0.2	30,334	0.00%
2018/09/25	0.1	263.00	1	263.00	263.50	-0.9	30,398	0.00%
2018/09/21	0	0.00	1	260.00	261.50	-1	30,551	0.00%
2018/09/20	1	260.50	4	260.50	260.00	-3	30,582	-0.01%
2018/09/19	4	258.00	5	259.40	258.00	-1	30,735	0.00%
2018/09/18	2.1	256.48	0	0.00	254.50	2.1	30,430	0.01%
2018/09/17	3	259.17	0	0.00	258.00	3	30,582	0.01%
2018/09/13	5.1	255.91	0	0.00	255.00	5.1	31,093	0.02%
2018/09/12	0	0.00	4	260.38	260.50	-4	31,010	-0.01%
2018/09/11	3	260.00	0	0.00	260.00	3	31,058	0.01%
2018/09/10	1	263.50	1	265.50	264.50	0	31,505	0.00%
2018/09/07	2.1	261.05	6	262.58	264.00	-4	31,635	-0.01%
2018/09/05	7	262.07	6	263.25	264.00	1	31,614	0.00%
2018/09/04	5.2	256.82	5	257.70	257.50	0.2	31,370	0.00%
2018/09/03	4	257.50	8	259.00	257.00	-4	31,166	-0.01%
2018/08/31	17	256.59	4	255.38	256.00	13	31,124	0.04%
2018/08/30	2	264.25	10	265.00	263.50	-8	30,395	-0.03%
2018/08/29	4	255.50	23.2	256.19	259.00	-19.2	30,087	-0.06%
2018/08/28	1	249.50	4	249.75	249.50	-3	29,601	-0.01%
2018/08/27	0	0.00	3	245.67	245.00	-3	29,510	-0.01%
2018/08/24	1	244.50	0	0.00	243.50	1	29,809	0.00%
2018/08/23	0	0.00	2	244.50	244.50	-2	31,180	-0.01%
2018/08/22	1	241.50	3	242.00	242.00	-2	31,761	-0.01%
2018/08/21	0.1	241.00	0	0.00	241.00	0.1	31,896	0.00%
2018/08/20	1	238.50	0	0.00	239.50	1	31,991	0.00%
2018/08/17	1	239.50	1	239.50	239.50	0	31,983	0.00%
2018/08/15	2.1	241.50	0	0.00	241.50	2.1	32,029	0.01%
2018/08/14	0	0.00	3	243.00	243.50	-3	32,095	-0.01%
2018/08/13	8	240.63	0	0.00	240.50	8	32,080	0.02%
2018/08/10	2	245.00	0	245.00	245.00	2	32,252	0.01%
2018/08/09	0	0.00	1	247.50	247.00	-1	32,450	0.00%
2018/08/08	0	0.00	8	246.31	247.50	-8	32,444	-0.02%
2018/08/07	4	242.75	1.3	243.27	241.50	2.7	32,435	0.01%
2018/08/06	0	0.00	1.5	245.17	245.50	-1.5	32,428	0.00%
2018/08/03	1	246.50	2	246.50	247.00	-1	32,568	0.00%
2018/08/02	0.1	244.50	3	245.83	244.50	-3	32,607	-0.01%
2018/08/01	0	0.00	1	247.99	248.00	-1	32,821	0.00%
2018/07/31	0	0.00	1	245.50	246.00	-1	32,997	0.00%
2018/07/30	0	0.00	2	244.75	245.50	-2	32,923	-0.01%
2018/07/27	4	243.50	7	243.79	244.50	-3	33,017	-0.01%
2018/07/26	0.5	240.00	1	241.50	241.00	-0.5	33,123	0.00%
2018/07/25	1	239.00	1	239.50	240.50	0	33,250	0.00%
2018/07/24	5	240.50	2	241.00	241.00	3	33,366	0.01%
2018/07/23	8	240.81	8	242.13	241.00	0	33,482	0.00%
2018/07/20	1	234.50	31	234.79	237.50	-30	33,414	-0.09%
2018/07/19	0	0.00	8	225.88	224.50	-8	32,463	-0.02%
2018/07/18	0	0.00	1	223.00	223.00	-1	32,412	0.00%
2018/07/17	1	221.50	0	0.00	221.50	1	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	2	224.00	224.50	-2	34,853	-0.01%
2018/07/12	1	221.00	3	220.17	220.50	-2	35,054	-0.01%
2018/07/11	5	219.10	6	219.17	220.00	-1	35,369	0.00%
2018/07/10	9	222.50	8	223.38	222.00	1	35,343	0.00%
2018/07/09	2.1	221.98	10	221.10	221.50	-7.9	35,335	-0.02%
2018/07/06	4	216.13	1	216.50	217.00	3	34,988	0.01%
2018/07/05	3	214.33	0	0.00	214.50	3	34,825	0.01%
2018/07/04	0	0.00	2	216.50	216.00	-2	34,940	-0.01%
2018/07/03	1.2	213.83	0	0.00	214.50	1.2	35,262	0.00%
2018/07/02	3	216.83	2	218.00	214.00	1	35,380	0.00%
2018/06/29	0	0.00	5	216.10	216.50	-5	35,116	-0.01%
2018/06/28	2	212.25	2	212.25	212.00	0	34,561	0.00%
2018/06/27	3	214.67	0	0.00	213.00	3	34,197	0.01%
2018/06/26	11	214.23	0	0.00	214.50	11	34,118	0.03%
2018/06/25	8	219.38	0	0.00	218.00	8	33,893	0.02%
2018/06/22	3	225.50	23	227.22	227.50	-20	33,591	-0.06%
2018/06/20	2	225.00	2	226.75	226.00	0	33,799	0.00%
2018/06/19	12	224.71	0	0.00	225.00	12	33,570	0.04%
2018/06/15	7	224.57	2	231.00	231.00	5	33,033	0.02%
2018/06/14	16	227.88	0	0.00	226.50	16	32,572	0.05%
2018/06/13	0	0.00	15	231.07	232.00	-15	32,313	-0.05%
2018/06/12	1	225.50	2	227.00	229.00	-1	32,759	0.00%
2018/06/11	5	225.50	0	0.00	226.00	5	32,578	0.02%
2018/06/08	3	226.83	0	0.00	227.00	3	32,607	0.01%
2018/06/07	17	228.94	1	230.00	230.00	16	32,765	0.05%
2018/06/06	3	228.83	2	228.75	230.00	1	32,750	0.00%
2018/06/05	3	227.67	4	228.75	229.00	-1	32,574	0.00%
2018/06/04	0	0.00	7	228.36	229.00	-7	32,455	-0.02%
2018/06/01	1	224.50	2	225.50	224.00	-1	32,440	0.00%
2018/05/31	6	222.42	0	0.00	224.00	6	32,409	0.02%
2018/05/30	9	221.00	0	0.00	221.00	9	31,255	0.03%
2018/05/29	2	224.00	0	0.00	225.00	2	31,011	0.01%
2018/05/28	2	228.00	1	230.00	227.00	1	31,243	0.00%
2018/05/25	1	228.50	0	0.00	228.50	1	31,628	0.00%
2018/05/23	1	230.00	2	230.00	228.50	-1	32,176	0.00%
2018/05/22	1	230.00	1	230.00	229.00	0	32,384	0.00%
2018/05/21	0	0.00	2	228.00	229.00	-2	33,201	-0.01%
2018/05/18	9	224.33	1	226.50	223.50	8	33,520	0.02%
2018/05/17	4	227.00	2.2	227.55	226.50	1.8	34,144	0.01%
2018/05/16	1	230.00	3	230.17	230.50	-2	34,198	-0.01%
2018/05/15	0	230.50	0	0.00	230.50	0	35,284	0.00%
2018/05/14	1	233.50	1	234.00	233.00	0	36,592	0.00%
2018/05/11	1	233.50	11	232.91	233.00	-10	36,958	-0.03%
2018/05/10	4	230.38	4	231.00	229.50	0	36,874	0.00%
2018/05/09	3	231.00	4	231.00	229.50	-1	36,923	0.00%
2018/05/08	1	227.00	15	226.90	228.00	-14	37,064	-0.04%
2018/05/07	7	224.00	1	225.00	223.50	6	37,006	0.02%
2018/05/04	3	221.83	0	0.00	223.00	3	37,110	0.01%
2018/05/03	3	220.50	2	221.00	220.50	1	37,294	0.00%
2018/05/02	9	223.89	1	226.00	223.00	8	37,478	0.02%
2018/04/30	2	225.75	9	226.89	227.00	-7	37,532	-0.02%
2018/04/27	2	222.50	0	0.00	223.50	2	37,613	0.01%
2018/04/26	16	223.41	7	222.93	222.00	9	37,760	0.02%
2018/04/25	8.3	225.05	4	225.63	225.00	4.3	37,796	0.01%
2018/04/24	5	226.10	2	226.25	227.00	3	37,849	0.01%
2018/04/23	6	226.33	5	226.40	226.50	1	37,800	0.00%
2018/04/20	44.2	229.54	1.5	230.98	229.00	42.7	36,980	0.12%
2018/04/19	1	243.50	6	242.50	244.50	-5	35,299	-0.01%
2018/04/18	2	237.75	2	240.00	238.00	0	35,126	0.00%
2018/04/17	10	238.45	0	0.00	238.00	10	34,926	0.03%
2018/04/16	1	243.00	0	0.00	243.50	1	34,607	0.00%
2018/04/12	1.1	246.46	0	0.00	245.00	1.1	34,627	0.00%
2018/04/10	3	247.17	0.6	247.00	245.50	2.4	34,785	0.01%
2018/04/09	1.1	243.73	0	0.00	245.00	1.1	34,854	0.00%
2018/04/03	1	243.50	2	242.00	244.00	-1	34,577	0.00%
2018/03/31	1	248.00	0	0.00	247.50	1	34,507	0.00%
2018/03/30	1	246.00	4	248.00	246.00	-3	34,655	-0.01%
2018/03/29	2	242.75	10	246.00	244.00	-8	34,601	-0.02%
2018/03/28	16	244.97	1	245.50	245.00	15	34,075	0.04%
2018/03/27	1	248.50	11	248.27	251.00	-10	33,899	-0.03%
2018/03/26	3	242.50	0	0.00	243.50	3	33,692	0.01%
2018/03/23	6	245.83	2	244.50	245.00	4	33,514	0.01%
2018/03/22	3	251.50	0	0.00	251.50	3	33,070	0.01%
2018/03/21	1	251.50	1	252.50	252.50	0	32,862	0.00%
2018/03/20	0	0.00	0.2	253.00	253.00	-0.2	33,090	0.00%
2018/03/19	3	252.67	0	0.00	255.00	3	33,013	0.01%
2018/03/16	2	251.00	0	0.00	255.00	2	32,954	0.01%
2018/03/14	0	0.00	1	256.50	257.00	-1	32,291	0.00%
2018/03/13	0	257.50	3	257.00	259.00	-3	32,532	-0.01%
2018/03/12	0	0.00	3.6	253.92	254.00	-3.6	32,664	-0.01%
2018/03/09	0	0.00	4	250.38	250.50	-4	32,824	-0.01%
2018/03/07	3	247.67	0	0.00	247.00	3	33,036	0.01%
2018/03/06	0	0.00	9	248.72	250.00	-9	33,170	-0.03%
2018/03/02	1	239.00	0	0.00	240.00	1	34,446	0.00%
2018/02/27	1	247.00	0	0.00	246.00	1	34,534	0.00%
2018/02/26	0	0.00	2.1	246.76	246.50	-2.1	34,040	-0.01%
2018/02/23	0	0.00	1	243.50	245.00	-1	33,597	0.00%
2018/02/22	0.4	241.50	1	243.50	239.50	-0.6	33,593	0.00%
2018/02/21	0	243.50	4	243.63	242.50	-4	33,281	-0.01%
2018/02/12	2.5	236.40	2	236.50	236.50	0.5	32,361	0.00%
2018/02/09	11	230.91	2	231.50	232.50	9	32,079	0.03%
2018/02/08	1	239.00	1.3	240.79	238.50	-0.3	31,259	0.00%
2018/02/07	6	241.75	0	0.00	240.00	6	31,221	0.02%
2018/02/06	13	238.19	6.2	237.84	239.00	6.8	30,169	0.02%
2018/02/05	5	252.50	0	0.00	253.00	5	28,665	0.02%
2018/02/02	1	258.00	0	0.00	259.50	1	28,141	0.00%
2018/02/01	0	0.00	3	260.33	259.50	-3	28,051	-0.01%
2018/01/31	2	253.75	14	254.82	255.00	-12	27,779	-0.04%
2018/01/30	21.2	254.74	0	0.00	253.00	21.2	27,379	0.08%
2018/01/29	6	256.50	8	257.62	258.50	-2	27,115	-0.01%
2018/01/26	3	255.00	0	0.00	255.00	3	26,890	0.01%
2018/01/25	12.1	258.21	2	258.50	258.00	10.1	26,495	0.04%
2018/01/24	10.1	258.35	0	0.00	258.00	10.1	26,090	0.04%
2018/01/23	2	263.00	9	264.89	266.00	-7	25,771	-0.03%
2018/01/22	1	259.50	7	260.14	261.50	-6	25,676	-0.02%
2018/01/19	0.1	254.00	4	254.50	255.50	-3.9	25,252	-0.02%
2018/01/18	3	248.17	22.7	247.51	248.50	-19.7	24,628	-0.08%
2018/01/17	1	242.50	3	241.67	242.00	-2	24,080	-0.01%
2018/01/15	0	0.00	2	239.50	240.00	-2	23,596	-0.01%
2018/01/12	0	0.00	1	236.50	237.00	-1	23,548	0.00%
2018/01/11	0	0.00	1	233.50	235.00	-1	23,580	0.00%
2018/01/10	2	236.50	0.3	236.50	236.50	1.7	23,554	0.01%
2018/01/09	0	0.00	2	241.25	242.00	-2	23,454	-0.01%
2018/01/08	0	0.00	2	241.50	242.00	-2	23,468	-0.01%
2018/01/05	0	0.00	2	239.25	240.00	-2	23,517	-0.01%
2018/01/04	0	0.00	3	238.50	239.50	-3	23,848	-0.01%
2018/01/03	0	0.00	5	236.80	237.00	-5	24,422	-0.02%
2018/01/02	0.2	232.00	3	232.17	232.50	-2.8	24,194	-0.01%