台積電 (2330)-統一-嘉義券商分點個股進出

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
1075
漲跌
▼10
漲幅
-0.92%
成交量
37,834張
產業
上市半導體類股
9994人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台積電 (2330)籌碼相關－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/12/17	4	1083.75	0.1	1080.42	1075.00	3.9	37,713	0.01%
2024/12/16	3	1083.25	4.4	1082.07	1085.00	-1.4	37,556	0.00%
2024/12/13	12	1064.99	11.2	1061.30	1065.00	0.8	37,121	0.00%
2024/12/12	3	1064.98	5	1063.00	1060.00	-2	37,202	-0.01%
2024/12/11	1.2	1050.00	4	1051.28	1045.00	-2.8	37,479	-0.01%
2024/12/10	0.1	1065.50	0.1	1061.64	1065.00	0	37,358	0.00%
2024/12/09	0	0.00	3.1	1070.00	1075.00	-3.1	37,441	-0.01%
2024/12/06	0.1	1067.64	1.2	1069.77	1065.00	-1.1	37,668	0.00%
2024/12/05	0.1	1070.71	1.5	1076.01	1075.00	-1.4	37,563	0.00%
2024/12/04	0.7	1063.85	2	1065.00	1070.00	-1.4	37,548	0.00%
2024/12/03	2	1060.00	5.6	1059.95	1055.00	-3.6	38,315	-0.01%
2024/12/02	0	0.00	3.3	1028.84	1035.00	-3.3	37,918	-0.01%
2024/11/29	1.4	998.24	1.3	1003.85	996.00	0.1	37,709	0.00%
2024/11/28	1.5	996.24	1.1	1005.09	1005.00	0.4	38,106	0.00%
2024/11/27	4.7	1008.72	0.1	1003.12	1000.00	4.6	38,269	0.01%
2024/11/26	5.9	1015.01	6	1015.00	1010.00	-0.1	38,268	0.00%
2024/11/25	0.5	1035.55	0.1	1035.00	1030.00	0.4	38,127	0.00%
2024/11/22	2.1	1042.57	0	0.00	1040.00	2.1	37,719	0.01%
2024/11/21	4.4	1019.87	1	1010.00	1010.00	3.4	37,759	0.01%
2024/11/20	5.2	1041.52	1	1025.20	1025.00	4.2	37,476	0.01%
2024/11/19	5	1040.00	1	1040.00	1040.00	4	37,375	0.01%
2024/11/18	1.6	1025.39	0	0.00	1025.00	1.6	37,370	0.00%
2024/11/15	3.2	1036.65	10.1	1040.97	1035.00	-6.9	37,195	-0.02%
2024/11/14	2.3	1027.88	1	1034.99	1035.00	1.3	37,350	0.00%
2024/11/13	5.8	1041.43	2.1	1035.26	1035.00	3.7	36,930	0.01%
2024/11/12	2.6	1054.66	5.2	1056.93	1050.00	-2.6	36,842	-0.01%
2024/11/11	9.2	1078.47	6.2	1079.01	1085.00	3	36,421	0.01%
2024/11/08	3	1088.33	10.6	1088.57	1090.00	-7.6	36,481	-0.02%
2024/11/07	0	1058.75	1.5	1059.57	1065.00	-1.4	36,690	0.00%
2024/11/06	3	1054.94	0	0.00	1060.00	3	36,593	0.01%
2024/11/05	0	1045.00	0	0.00	1050.00	0	36,656	0.00%
2024/11/04	1.1	1030.57	2.1	1035.26	1040.00	-1	37,830	0.00%
2024/11/01	1.7	1004.83	3.3	1017.64	1025.00	-1.6	39,778	0.00%
2024/10/30	0.8	1047.48	4	1050.00	1030.00	-3.2	40,135	-0.01%
2024/10/29	5.3	1031.16	2.1	1025.34	1040.00	3.1	40,287	0.01%
2024/10/28	2	1057.51	2	1067.51	1050.00	0	40,195	0.00%
2024/10/25	2.6	1066.92	0	1063.13	1065.00	2.6	40,223	0.01%
2024/10/24	4.6	1062.20	1	1069.97	1060.00	3.5	40,536	0.01%
2024/10/23	3.8	1064.13	1	1060.00	1060.00	2.8	41,265	0.01%
2024/10/22	1.2	1065.26	0	0.00	1075.00	1.2	41,527	0.00%
2024/10/21	2.1	1085.08	2.2	1087.67	1085.00	-0.1	42,222	0.00%
2024/10/18	1.3	1085.04	11.8	1092.33	1085.00	-10.5	43,152	-0.02%
2024/10/17	7.2	1037.82	2.1	1035.24	1035.00	5.1	43,102	0.01%
2024/10/16	2.2	1040.46	0.1	1045.46	1045.00	2.1	43,099	0.00%
2024/10/15	2	1062.50	4	1067.41	1070.00	-2	42,757	0.00%
2024/10/14	0.1	1044.80	6.3	1046.62	1045.00	-6.2	42,683	-0.01%
2024/10/11	0	0.00	2.9	1046.12	1045.00	-2.9	43,218	-0.01%
2024/10/09	3.1	1024.95	11.8	1029.72	1020.00	-8.8	43,195	-0.02%
2024/10/08	7	999.43	5.5	1007.67	1010.00	1.5	43,182	0.00%
2024/10/07	2.2	998.03	7.5	1000.83	1005.00	-5.3	43,441	-0.01%
2024/10/04	2.3	978.12	0	980.25	977.00	2.2	43,449	0.01%
2024/10/01	2.3	972.01	6	968.83	972.00	-3.7	43,099	-0.01%
2024/09/30	8.2	973.97	4.1	985.39	957.00	4.2	43,350	0.01%
2024/09/27	5.6	1008.58	3	1018.20	1000.00	2.6	42,726	0.01%
2024/09/26	3.1	1006.61	5.4	1011.78	1015.00	-2.3	42,554	-0.01%
2024/09/25	6.5	999.87	3.8	999.68	1005.00	2.7	42,252	0.01%
2024/09/24	5	978.79	2.1	979.46	987.00	2.9	42,250	0.01%
2024/09/23	1	974.99	2.2	976.53	977.00	-1.2	42,467	0.00%
2024/09/20	0.1	975.82	11.1	976.09	973.00	-11	42,975	-0.03%
2024/09/19	1.2	952.10	5.7	952.56	960.00	-4.5	42,929	-0.01%
2024/09/18	1	937.04	0.1	945.09	941.00	0.9	43,489	0.00%
2024/09/16	0	945.63	1.1	945.29	947.00	-1.1	44,488	0.00%
2024/09/13	1.1	946.82	2.6	948.35	947.00	-1.5	45,065	0.00%
2024/09/12	5	935.62	16.8	937.99	940.00	-11.7	45,846	-0.03%
2024/09/11	1.4	902.95	1.3	903.98	901.00	0.1	45,819	0.00%
2024/09/10	7.1	907.25	8	905.63	904.00	-0.9	45,957	0.00%
2024/09/09	9.1	895.17	0.1	900.00	899.00	9.1	46,040	0.02%
2024/09/06	1	907.25	2.8	914.59	918.00	-1.8	46,372	0.00%
2024/09/05	2.1	907.91	4.5	907.82	902.00	-2.4	46,766	-0.01%
2024/09/04	38.5	896.04	2	894.09	889.00	36.5	47,061	0.08%
2024/09/03	2.3	941.11	0	947.00	940.00	2.3	46,422	0.00%
2024/09/02	1.2	945.22	0	951.00	948.00	1.2	47,144	0.00%
2024/08/30	1.2	944.50	0	0.00	944.00	1.2	47,366	0.00%
2024/08/29	2.1	940.03	4	941.50	943.00	-1.9	46,772	0.00%
2024/08/28	2	951.98	9.1	950.02	964.00	-7.1	46,519	-0.02%
2024/08/27	0.5	943.41	3	944.01	942.00	-2.6	47,291	-0.01%
2024/08/26	3.2	949.86	3.1	957.71	950.00	0.1	47,613	0.00%
2024/08/23	2.4	942.02	1.1	948.51	949.00	1.3	47,753	0.00%
2024/08/22	1.8	953.83	1	960.00	951.00	0.8	47,715	0.00%
2024/08/21	2.7	960.66	0	0.00	958.00	2.7	47,755	0.01%
2024/08/20	0.7	972.63	0.2	973.05	973.00	0.5	47,827	0.00%
2024/08/19	3.1	968.98	3.1	972.80	973.00	0	48,047	0.00%
2024/08/16	4.1	961.34	5.8	962.67	969.00	-1.7	48,302	0.00%
2024/08/15	0.2	943.32	1.3	948.05	943.00	-1.1	47,896	0.00%
2024/08/14	1.3	950.02	1.5	952.48	948.00	-0.3	48,052	0.00%
2024/08/13	6.9	938.70	0.4	939.63	941.00	6.5	47,876	0.01%
2024/08/12	2.4	938.76	10.9	942.76	940.00	-8.5	48,179	-0.02%
2024/08/09	4.1	926.99	16.7	927.19	934.00	-12.6	48,197	-0.03%
2024/08/08	5.5	898.10	1	895.97	896.00	4.5	47,853	0.01%
2024/08/07	3.1	903.20	14.7	909.30	920.00	-11.6	47,797	-0.02%
2024/08/06	4.3	865.43	22.5	864.65	880.00	-18.2	47,229	-0.04%
2024/08/05	34.9	840.04	6.5	839.43	815.00	28.4	45,881	0.06%
2024/08/02	19.8	913.31	3	923.67	903.00	16.8	43,850	0.04%
2024/08/01	2.6	960.15	1.4	963.07	960.00	1.3	43,151	0.00%
2024/07/31	1.3	935.39	3	932.00	934.00	-1.7	42,905	0.00%
2024/07/30	3.6	930.96	3	930.00	940.00	0.6	42,739	0.00%
2024/07/29	4.4	940.26	4.4	943.55	944.00	0	42,718	0.00%
2024/07/26	11.8	924.78	2.2	924.67	924.00	9.5	42,689	0.02%
2024/07/23	3.1	964.72	5.4	963.03	979.00	-2.3	41,768	-0.01%
2024/07/22	10.7	948.31	13	950.76	939.00	-2.3	41,526	-0.01%
2024/07/19	20.1	983.57	8.6	978.77	970.00	11.5	40,620	0.03%
2024/07/18	10.1	994.74	4.3	994.25	1005.00	5.8	39,739	0.01%
2024/07/17	8.3	1031.17	0.2	1032.50	1030.00	8.1	38,880	0.02%
2024/07/16	1.2	1050.00	1.1	1055.00	1055.00	0.1	38,755	0.00%
2024/07/15	0.3	1039.22	2	1040.00	1040.00	-1.7	40,401	0.00%
2024/07/12	11	1033.26	4.6	1032.91	1040.00	6.4	40,488	0.02%
2024/07/11	3.2	1068.63	4.2	1067.65	1080.00	-1.1	39,914	0.00%
2024/07/10	3.4	1023.32	1	1034.89	1045.00	2.4	40,045	0.01%
2024/07/09	7.1	1032.87	1.1	1039.58	1040.00	6	39,924	0.02%
2024/07/08	3.1	1039.85	7.3	1033.43	1035.00	-4.2	39,676	-0.01%
2024/07/05	1.7	1005.00	1.1	1005.00	1005.00	0.6	39,427	0.00%
2024/07/04	2.3	1003.93	10.9	1003.33	1005.00	-8.6	39,553	-0.02%
2024/07/03	1	971.00	4	973.50	979.00	-3	39,802	-0.01%
2024/07/02	1	960.03	1	962.01	960.00	0	39,938	0.00%
2024/07/01	1.4	968.96	0.1	975.00	968.00	1.3	40,029	0.00%
2024/06/28	0.5	964.33	4.4	963.75	966.00	-3.9	40,330	-0.01%
2024/06/27	1.1	952.96	1	957.94	960.00	0	40,028	0.00%
2024/06/26	1.2	955.78	1.4	957.88	960.00	-0.2	39,672	0.00%
2024/06/25	2.5	930.47	3.1	931.58	945.00	-0.6	39,377	0.00%
2024/06/24	8.2	946.95	0.1	951.63	940.00	8.1	38,734	0.02%
2024/06/21	6.2	967.47	1	972.06	970.00	5.2	38,312	0.01%
2024/06/20	6.5	974.29	0	974.00	981.00	6.5	37,171	0.02%
2024/06/19	4.6	974.02	9.7	972.99	981.00	-5.1	36,878	-0.01%
2024/06/18	2.1	943.04	1.6	943.82	943.00	0.5	36,442	0.00%
2024/06/17	0.1	918.91	1	922.00	921.00	-0.9	36,499	0.00%
2024/06/14	6.5	914.10	0.1	917.13	922.00	6.5	36,563	0.02%
2024/06/13	1.2	913.55	3.2	923.42	919.00	-2	36,649	-0.01%
2024/06/12	0.2	903.61	4.2	901.73	909.00	-4	36,940	-0.01%
2024/06/11	2.2	889.02	2	886.57	883.00	0.1	36,839	0.00%
2024/06/07	6.3	881.78	3	881.00	879.00	3.3	36,647	0.01%
2024/06/06	3.2	892.11	9.7	894.18	894.00	-6.6	36,931	-0.02%
2024/06/05	1	853.52	0	0.00	854.00	1	36,962	0.00%
2024/06/04	1.3	839.58	0	0.00	839.00	1.3	37,879	0.00%
2024/06/03	3	847.67	0	0.00	846.00	3	38,604	0.01%
2024/05/31	5.5	833.21	1	843.00	821.00	4.5	38,859	0.01%
2024/05/30	5.3	842.18	3.1	843.38	838.00	2.2	38,642	0.01%
2024/05/29	3.3	859.80	1	857.00	857.00	2.3	39,487	0.01%
2024/05/28	0.1	868.17	0	0.00	865.00	0.1	39,320	0.00%
2024/05/27	2.5	868.49	0	0.00	869.00	2.5	39,804	0.01%
2024/05/24	0.1	865.94	2.2	870.36	867.00	-2.1	39,909	-0.01%
2024/05/23	3.2	873.91	3.5	870.98	875.00	-0.3	39,820	0.00%
2024/05/22	1.2	858.65	8.4	852.42	864.00	-7.1	39,973	-0.02%
2024/05/21	0.3	838.00	2.1	840.95	841.00	-1.8	39,914	0.00%
2024/05/20	5.1	833.35	0	833.25	835.00	5.1	40,095	0.01%
2024/05/17	1	834.06	0.3	838.75	835.00	0.7	40,117	0.00%
2024/05/16	4	840.74	6.3	851.76	841.00	-2.3	40,253	-0.01%
2024/05/15	2	840.00	3.3	839.12	839.00	-1.3	40,258	0.00%
2024/05/14	2.1	823.95	1	824.00	825.00	1.1	41,481	0.00%
2024/05/13	1	820.00	2.5	822.14	819.00	-1.5	41,736	0.00%
2024/05/10	0	0.00	5.5	803.70	802.00	-5.5	41,595	-0.01%
2024/05/09	3	798.00	0.4	800.00	796.00	2.6	41,926	0.01%
2024/05/08	0	796.20	2.1	798.89	802.00	-2	42,249	0.00%
2024/05/07	0	797.50	4.6	796.23	800.00	-4.6	42,488	-0.01%
2024/05/06	0	789.77	8	790.00	786.00	-8	42,386	-0.02%
2024/05/03	4.1	780.58	3	784.00	780.00	1.1	42,528	0.00%
2024/05/02	13.1	776.38	3.4	773.02	772.00	9.8	42,896	0.02%
2024/04/30	2.1	799.74	6	799.99	790.00	-4	42,664	-0.01%
2024/04/29	0	0.00	1.4	793.37	795.00	-1.4	42,697	0.00%
2024/04/26	2.1	785.81	5.4	785.37	782.00	-3.3	43,335	-0.01%
2024/04/25	4.3	768.94	0	0.00	766.00	4.3	45,474	0.01%
2024/04/24	2.2	782.01	9.2	779.01	783.00	-7	45,451	-0.02%
2024/04/23	1.1	755.82	4.5	756.09	754.00	-3.4	45,504	-0.01%
2024/04/22	5.7	745.43	8	747.63	742.00	-2.3	45,451	0.00%
2024/04/19	19.7	756.69	4.6	755.04	750.00	15.1	45,029	0.03%
2024/04/18	4.1	797.25	1	807.00	804.00	3.1	43,123	0.01%
2024/04/17	0.3	800.42	4.1	800.90	804.00	-3.9	42,797	-0.01%
2024/04/16	14.3	790.79	8.5	787.65	788.00	5.8	42,440	0.01%
2024/04/15	6.3	807.45	0.1	809.00	806.00	6.2	41,990	0.01%
2024/04/12	1.1	818.14	1.3	823.52	818.00	-0.2	41,638	0.00%
2024/04/11	1	811.04	0.4	816.05	820.00	0.6	41,415	0.00%
2024/04/10	5.3	813.72	0.2	814.00	815.00	5	41,251	0.01%
2024/04/09	4.1	808.09	23.4	804.99	819.00	-19.3	41,412	-0.05%
2024/04/08	1.1	785.97	1.4	788.67	783.00	-0.2	40,900	0.00%
2024/04/03	10.1	781.52	1	779.00	780.00	9.1	40,670	0.02%
2024/04/02	0	0.00	8.2	786.34	790.00	-8.2	40,580	-0.02%
2024/04/01	1.1	770.28	1.2	771.17	770.00	-0.2	40,503	0.00%
2024/03/29	1	780.00	1	777.00	779.00	0	40,421	0.00%
2024/03/28	3.1	770.36	4	770.00	769.00	-0.9	40,274	0.00%
2024/03/27	2.1	780.53	0.1	781.00	779.00	2	40,132	0.01%
2024/03/26	2	778.09	5	788.80	782.00	-3	40,235	-0.01%
2024/03/25	2.1	780.67	0	0.00	780.00	2.1	40,186	0.01%
2024/03/22	5.2	777.45	6	788.00	785.00	-0.8	40,326	0.00%
2024/03/21	1	780.00	12.1	776.38	784.00	-11.1	40,250	-0.03%
2024/03/20	4.2	761.45	3	757.02	758.00	1.2	40,390	0.00%
2024/03/19	3.1	759.76	0	0.00	762.00	3.1	40,358	0.01%
2024/03/18	4	758.51	1	764.00	764.00	3	40,239	0.01%
2024/03/15	8.6	769.24	0	0.00	753.00	8.6	40,003	0.02%
2024/03/14	2	779.50	12	779.17	784.00	-10	39,238	-0.03%
2024/03/13	2	781.51	9	780.11	779.00	-7	39,097	-0.02%
2024/03/12	0.2	761.23	2	763.50	770.00	-1.8	38,832	0.00%
2024/03/11	7.4	768.50	1.4	771.99	766.00	6.1	38,223	0.02%
2024/03/08	19.3	787.44	4.6	790.14	784.00	14.7	37,515	0.04%
2024/03/07	3.2	757.55	7.9	761.49	760.00	-4.7	36,513	-0.01%
2024/03/06	4	723.99	4.6	732.89	735.00	-0.6	35,786	0.00%
2024/03/05	1.1	730.19	3.7	734.86	730.00	-2.6	35,845	-0.01%
2024/03/04	4.1	713.87	13.5	722.56	725.00	-9.5	35,187	-0.03%
2024/03/01	4.1	691.00	4	690.00	689.00	0.1	34,147	0.00%
2024/02/29	5.2	689.05	0	0.00	690.00	5.2	34,066	0.02%
2024/02/27	3.1	697.65	20.1	696.47	698.00	-17.1	33,328	-0.05%
2024/02/26	1	699.00	0	699.25	698.00	1	33,020	0.00%
2024/02/23	1.2	697.90	8.6	700.17	697.00	-7.4	32,906	-0.02%
2024/02/22	0	0.00	2.7	691.55	692.00	-2.7	32,731	-0.01%
2024/02/21	0.7	680.07	0	0.00	681.00	0.7	32,546	0.00%
2024/02/20	1	682.12	4.3	680.60	687.00	-3.3	32,404	-0.01%
2024/02/19	2	678.04	1	678.00	678.00	1	32,373	0.00%
2024/02/16	6.3	688.35	3.7	685.14	683.00	2.6	32,637	0.01%
2024/02/15	1.5	694.69	19	700.87	697.00	-17.4	32,260	-0.05%
2024/02/05	2	641.00	3.8	644.49	646.00	-1.8	31,111	-0.01%
2024/02/02	3.1	631.31	1.1	634.73	635.00	2	30,594	0.01%
2024/02/01	4.1	621.29	2	628.00	628.00	2.1	30,374	0.01%
2024/01/31	7.4	632.08	0	629.00	628.00	7.4	29,881	0.02%
2024/01/30	3	644.66	0.4	646.00	642.00	2.6	29,440	0.01%
2024/01/29	1.3	645.69	1.2	646.00	648.00	0.2	29,324	0.00%
2024/01/26	0.1	643.17	0.2	643.15	644.00	-0.1	29,119	0.00%
2024/01/25	0	638.67	6.3	636.76	642.00	-6.3	28,924	-0.02%
2024/01/24	0	0.00	1.1	627.06	627.00	-1.1	28,285	0.00%
2024/01/23	1	626.98	3.1	627.33	628.00	-2	28,269	-0.01%
2024/01/22	4.1	626.96	4.6	627.24	626.00	-0.5	27,943	0.00%
2024/01/19	9	622.89	54.2	621.82	626.00	-45.2	27,121	-0.17%
2024/01/18	0	0.00	4.4	587.76	588.00	-4.4	24,908	-0.02%
2024/01/17	0.5	581.00	2.2	581.91	581.00	-1.7	24,732	-0.01%
2024/01/16	4.2	580.87	0	585.00	580.00	4.1	24,272	0.02%
2024/01/15	0	0.00	2	588.97	586.00	-2	24,197	-0.01%
2024/01/12	0	584.00	0.1	586.00	584.00	0	24,611	0.00%
2024/01/11	1	587.00	1	584.98	586.00	0	24,717	0.00%
2024/01/10	1	581.00	8	586.00	584.00	-7	24,757	-0.03%
2024/01/09	0	0.00	11.1	585.90	586.00	-11.1	24,846	-0.04%
2024/01/08	0.2	581.88	0	582.00	583.00	0.2	24,802	0.00%
2024/01/05	0.1	575.59	0	0.00	576.00	0.1	25,025	0.00%
2024/01/04	0.1	579.00	0	0.00	580.00	0.1	25,291	0.00%
2024/01/03	3.3	578.99	0.2	579.00	578.00	3.1	25,813	0.01%
2024/01/02	2	590.50	0.1	590.00	593.00	1.9	25,450	0.01%
2023/12/29	1	592.00	0.2	592.00	593.00	0.8	25,432	0.00%
2023/12/28	2	591.50	2	592.98	593.00	0	25,597	0.00%
2023/12/27	6	591.83	4.1	588.27	592.00	1.9	25,414	0.01%
2023/12/26	0	585.00	3.3	585.80	586.00	-3.3	25,282	-0.01%
2023/12/22	0	579.00	0	0.00	582.00	0	25,464	0.00%
2023/12/21	2.1	577.00	0	0.00	577.00	2.1	25,591	0.01%
2023/12/20	0	584.00	4	584.00	585.00	-4	25,461	-0.02%
2023/12/19	0	0.00	2	585.00	585.00	-2	25,310	-0.01%
2023/12/18	1.1	579.19	0.1	584.00	585.00	1	25,370	0.00%
2023/12/15	2	582.50	5	585.16	585.00	-3	25,345	-0.01%
2023/12/14	1	579.00	9.8	580.74	582.00	-8.8	24,755	-0.04%
2023/12/13	0.4	576.17	0	0.00	577.00	0.4	24,710	0.00%
2023/12/12	3	578.33	3.3	578.91	578.00	-0.3	25,035	0.00%
2023/12/11	2	572.00	1	573.00	574.00	1	24,831	0.00%
2023/12/08	0	573.00	1	577.00	570.00	-1	24,645	0.00%
2023/12/07	0.1	568.60	0	0.00	566.00	0.1	24,353	0.00%
2023/12/06	1	568.05	0	0.00	570.00	1	24,250	0.00%
2023/12/05	0.1	569.11	0.1	569.57	570.00	0	24,146	0.00%
2023/12/04	2	571.52	1.1	581.60	574.00	1	24,120	0.00%
2023/12/01	0.1	577.00	0.6	576.64	579.00	-0.5	23,907	0.00%
2023/11/30	2	571.02	0	0.00	577.00	2	23,643	0.01%
2023/11/29	1.2	576.91	0	0.00	574.00	1.2	23,015	0.01%
2023/11/28	3.2	574.51	1	576.00	575.00	2.2	22,828	0.01%
2023/11/27	6.9	572.65	0	0.00	568.00	6.9	23,063	0.03%
2023/11/24	1.2	574.19	0	0.00	575.00	1.2	23,006	0.01%
2023/11/23	0	575.00	0	0.00	578.00	0	23,014	0.00%
2023/11/22	4.3	575.26	3.1	577.65	577.00	1.2	22,923	0.01%
2023/11/21	0	0.00	2.2	584.40	585.00	-2.2	22,959	-0.01%
2023/11/20	4.1	576.25	1	577.00	577.00	3.1	22,748	0.01%
2023/11/17	0	0.00	2.1	582.49	580.00	-2.1	22,725	-0.01%
2023/11/16	1	580.00	10.5	581.11	583.00	-9.5	22,602	-0.04%
2023/11/15	4	581.00	7	580.55	581.00	-3	22,408	-0.01%
2023/11/14	0	0.00	1.1	574.83	572.00	-1.1	21,864	-0.01%
2023/11/13	3	574.00	10.8	574.16	571.00	-7.8	21,885	-0.04%
2023/11/10	0	0.00	0.2	555.33	557.00	-0.2	21,625	0.00%
2023/11/09	1	555.00	1.3	556.59	557.00	-0.3	21,644	0.00%
2023/11/08	2	554.00	1	555.99	556.00	1	21,773	0.00%
2023/11/07	0.4	553.00	5	554.00	555.00	-4.6	21,811	-0.02%
2023/11/06	2	553.99	9.2	554.74	550.00	-7.2	21,863	-0.03%
2023/11/03	1	546.00	1	546.98	549.00	0	21,616	0.00%
2023/11/02	2	542.00	2	540.54	547.00	0	21,676	0.00%
2023/11/01	1.1	530.94	0	530.00	528.00	1.1	21,426	0.00%
2023/10/31	0.2	529.14	3	530.00	529.00	-2.8	21,637	-0.01%
2023/10/30	0.1	532.00	0.2	531.00	532.00	-0.1	21,635	0.00%
2023/10/27	1	533.01	0.8	533.60	533.00	0.3	21,549	0.00%
2023/10/26	4.6	532.36	5.3	532.82	531.00	-0.7	21,691	0.00%
2023/10/25	0.2	546.50	0	548.67	544.00	0.2	21,530	0.00%
2023/10/24	3.3	543.48	0	0.00	544.00	3.3	21,458	0.02%
2023/10/23	3.3	545.61	0	0.00	544.00	3.3	21,430	0.02%
2023/10/20	0.1	549.00	4.8	551.56	556.00	-4.8	21,377	-0.02%
2023/10/19	0	0.00	5	543.61	546.00	-5	21,032	-0.02%
2023/10/18	3.2	542.56	1	545.00	540.00	2.2	21,428	0.01%
2023/10/17	0	549.00	0.5	549.40	551.00	-0.5	21,240	0.00%
2023/10/16	1.1	544.90	2	544.50	545.00	-1	21,309	0.00%
2023/10/13	0.1	551.00	5	551.20	553.00	-4.9	21,326	-0.02%
2023/10/12	0	0.00	7.2	547.56	550.00	-7.2	21,037	-0.03%
2023/10/11	2	541.50	7.3	542.83	544.00	-5.3	20,854	-0.03%
2023/10/06	0	530.56	2	531.01	532.00	-2	20,500	-0.01%
2023/10/05	0	0.00	1	528.00	528.00	-1	20,505	0.00%
2023/10/04	3.4	521.30	2	521.50	520.00	1.3	20,386	0.01%
2023/10/03	0	532.00	1	532.00	529.00	-1	20,221	0.00%
2023/10/02	2.3	532.57	2.1	532.00	533.00	0.2	20,293	0.00%
2023/09/28	0.5	522.96	1	523.00	523.00	-0.5	20,345	0.00%
2023/09/27	3.2	521.40	0.1	522.00	522.00	3.1	20,265	0.02%
2023/09/26	4.8	521.67	2	519.01	519.00	2.8	20,271	0.01%
2023/09/25	4	524.25	1.1	528.04	525.00	2.9	20,079	0.01%
2023/09/22	6.9	523.08	1	522.00	522.00	5.9	20,171	0.03%
2023/09/21	11.1	528.71	5	529.80	527.00	6	19,970	0.03%
2023/09/20	4.1	537.24	1.1	535.27	535.00	3	19,742	0.02%
2023/09/19	7.2	539.89	0	0.00	538.00	7.2	19,690	0.04%
2023/09/18	9.3	542.40	0	0.00	540.00	9.3	19,827	0.05%
2023/09/15	0	549.83	2.4	554.58	558.00	-2.3	19,578	-0.01%
2023/09/14	0	0.00	2	548.50	550.00	-2	19,139	-0.01%
2023/09/13	1	543.00	0	0.00	541.00	1	19,092	0.01%
2023/09/12	2.2	540.06	0	544.00	544.00	2.2	19,458	0.01%
2023/09/11	3	538.00	2	536.50	536.00	1	19,647	0.01%
2023/09/08	4.7	537.16	1	539.02	539.00	3.7	19,796	0.02%
2023/09/07	6.3	543.24	0	0.00	542.00	6.3	20,476	0.03%
2023/09/06	0.5	552.06	0	0.00	550.00	0.5	20,571	0.00%
2023/09/05	2	552.00	0	0.00	552.00	2	20,653	0.01%
2023/09/04	2	554.48	0	556.00	557.00	2	20,834	0.01%
2023/09/01	0	549.00	0	0.00	548.00	0	21,135	0.00%
2023/08/31	2.1	549.09	0	0.00	549.00	2.1	21,244	0.01%
2023/08/30	0	0.00	1	555.00	555.00	-1	20,850	0.00%
2023/08/29	0.2	549.50	0	0.00	552.00	0.2	21,101	0.00%
2023/08/28	1.1	550.91	0	0.00	549.00	1.1	21,334	0.01%
2023/08/25	6.5	548.69	2	546.50	546.00	4.5	22,536	0.02%
2023/08/24	2.1	560.95	6	561.50	564.00	-4	22,803	-0.02%
2023/08/23	1.1	550.18	4.3	549.76	552.00	-3.2	23,325	-0.01%
2023/08/22	0	540.55	2	543.00	541.00	-2	24,576	-0.01%
2023/08/21	3.2	535.20	0	0.00	537.00	3.2	25,396	0.01%
2023/08/18	4	541.25	0	541.00	539.00	4	25,437	0.02%
2023/08/17	0	541.00	0	0.00	544.00	0	25,471	0.00%
2023/08/16	3.2	538.99	1	539.00	542.00	2.2	25,376	0.01%
2023/08/15	2	543.00	0	0.00	542.00	2	25,440	0.01%
2023/08/14	3.3	538.86	0	541.00	541.00	3.2	25,923	0.01%
2023/08/11	1.4	550.24	0	0.00	546.00	1.4	26,265	0.01%
2023/08/10	1	551.01	0.2	552.09	551.00	0.8	26,324	0.00%
2023/08/09	4	551.75	0	0.00	554.00	4	26,248	0.02%
2023/08/08	3.1	552.03	0	0.00	552.00	3.1	26,315	0.01%
2023/08/07	1.1	559.08	0	0.00	558.00	1.1	26,222	0.00%
2023/08/04	4	554.25	0	0.00	554.00	4	26,296	0.02%
2023/08/02	2.1	559.08	0	0.00	561.00	2.1	26,129	0.01%
2023/08/01	0.1	565.95	3	566.00	567.00	-2.9	25,890	-0.01%
2023/07/31	1.1	560.27	4	562.25	565.00	-2.9	25,744	-0.01%
2023/07/28	1	566.00	1	571.00	567.00	0	25,560	0.00%
2023/07/27	1	567.00	3	569.67	569.00	-2	25,440	-0.01%
2023/07/26	1.1	563.28	1	569.00	566.00	0.1	25,492	0.00%
2023/07/25	1	565.00	4	568.49	569.00	-3	25,684	-0.01%
2023/07/24	2.4	561.15	0	0.00	558.00	2.4	25,850	0.01%
2023/07/21	7.5	559.43	3.4	560.24	560.00	4.1	25,950	0.02%
2023/07/20	1.1	578.13	1	581.00	579.00	0.1	25,786	0.00%
2023/07/19	1	587.00	2.2	582.36	581.00	-1.2	25,816	0.00%
2023/07/18	2.1	581.16	0	0.00	581.00	2.1	25,858	0.01%
2023/07/17	1	588.00	2.3	587.89	591.00	-1.2	25,796	0.00%
2023/07/14	1.3	588.16	20.1	590.83	591.00	-18.8	25,918	-0.07%
2023/07/13	1	589.00	4.4	587.68	585.00	-3.4	25,786	-0.01%
2023/07/12	0	576.00	0	0.00	578.00	0	25,606	0.00%
2023/07/11	0	0.00	1	572.13	577.00	-1	25,648	0.00%
2023/07/10	0	571.00	1	571.00	565.00	-1	25,775	0.00%
2023/07/07	1.1	565.13	0	568.00	565.00	1.1	25,865	0.00%
2023/07/06	12.1	568.23	2	566.00	565.00	10.1	25,930	0.04%
2023/07/05	0.2	580.00	0	0.00	582.00	0.2	25,578	0.00%
2023/07/04	0	0.00	2.1	583.51	585.00	-2.1	25,472	-0.01%
2023/07/03	0	578.59	2.2	578.95	579.00	-2.2	25,609	-0.01%
2023/06/30	2.1	569.15	1.2	575.58	576.00	0.8	25,755	0.00%
2023/06/29	0.1	573.00	1	578.74	573.00	-1	25,697	0.00%
2023/06/28	2.4	572.77	0	0.00	574.00	2.4	25,703	0.01%
2023/06/27	1	572.00	3	573.00	572.00	-2	25,687	-0.01%
2023/06/26	2.7	575.10	0	0.00	574.00	2.7	25,597	0.01%
2023/06/21	0.3	579.00	0	0.00	581.00	0.3	25,510	0.00%
2023/06/20	1	581.03	0.1	582.00	583.00	0.9	25,594	0.00%
2023/06/19	0.3	583.07	0	0.00	583.00	0.3	26,029	0.00%
2023/06/16	0	584.50	2.1	584.62	589.00	-2.1	26,095	-0.01%
2023/06/15	0	0.00	0.1	588.75	591.00	-0.1	25,657	0.00%
2023/06/14	4.1	589.24	1	590.00	590.00	3.1	25,753	0.01%
2023/06/13	2	591.93	27.7	592.28	593.00	-25.7	25,726	-0.10%
2023/06/12	1	572.97	1.4	573.42	574.00	-0.3	25,178	0.00%
2023/06/09	0	564.00	0.1	565.00	565.00	-0.1	25,079	0.00%
2023/06/08	1.1	561.55	1	556.00	559.00	0.1	25,120	0.00%
2023/06/07	0	0.00	2	566.50	568.00	-2	25,136	-0.01%
2023/06/06	0	557.00	0	0.00	560.00	0	25,036	0.00%
2023/06/05	4.1	556.49	0	0.00	555.00	4.1	25,107	0.02%
2023/06/02	0.1	562.00	4	559.02	562.00	-3.9	25,241	-0.02%
2023/06/01	4.2	551.24	1	551.00	551.00	3.2	25,103	0.01%
2023/05/31	1.1	556.84	5.2	556.79	558.00	-4.1	25,083	-0.02%
2023/05/30	0	0.00	0.3	567.00	566.00	-0.3	24,007	0.00%
2023/05/29	10.2	569.53	3.3	567.17	568.00	6.8	23,997	0.03%
2023/05/26	9.1	566.64	16.6	565.85	566.00	-7.6	23,782	-0.03%
2023/05/25	1	540.00	17.6	540.50	543.00	-16.6	22,609	-0.07%
2023/05/24	0	525.00	0.2	525.78	525.00	-0.2	21,955	0.00%
2023/05/23	0	0.00	0.1	528.00	530.00	-0.1	21,862	0.00%
2023/05/22	0	530.00	3	529.33	531.00	-3	21,870	-0.01%
2023/05/19	1	531.00	9.7	531.71	532.00	-8.7	22,050	-0.04%
2023/05/18	1	527.02	7.9	530.00	530.00	-6.9	22,015	-0.03%
2023/05/17	0	0.00	9.8	515.67	519.00	-9.8	22,326	-0.04%
2023/05/16	1	504.00	0.1	505.31	505.00	0.9	22,000	0.00%
2023/05/15	1	495.00	1	495.53	495.50	0	22,027	0.00%
2023/05/12	2.1	503.95	1	503.00	496.00	1.1	22,278	0.00%
2023/05/11	2.1	503.95	1	503.00	499.00	1.1	22,285	0.00%
2023/05/10	1.4	501.08	0	0.00	503.00	1.4	22,646	0.01%
2023/05/09	1	506.00	1.1	509.63	510.00	-0.1	22,723	0.00%
2023/05/08	1	505.98	1	506.00	504.00	0	22,966	0.00%
2023/05/05	1.1	500.00	2	500.25	500.00	-0.9	23,305	0.00%
2023/05/04	2.1	497.49	0	0.00	498.00	2.1	23,897	0.01%
2023/05/03	1	496.04	1	496.00	496.00	0	24,239	0.00%
2023/05/02	2.5	499.74	1	502.00	501.00	1.5	25,256	0.01%
2023/04/28	1	500.00	10.1	499.99	502.00	-9.1	27,073	-0.03%
2023/04/27	3.4	491.48	2	494.50	493.50	1.4	27,121	0.00%
2023/04/26	12.6	491.78	0	0.00	491.50	12.6	27,201	0.05%
2023/04/25	6.2	500.17	10.2	501.26	498.00	-4	27,974	-0.01%
2023/04/24	3.2	505.76	1.1	506.14	507.00	2.1	27,708	0.01%
2023/04/21	1	518.93	9.1	519.19	511.00	-8.1	27,776	-0.03%
2023/04/20	2	511.03	3	513.02	513.00	-1	27,903	0.00%
2023/04/19	3	511.99	1	512.00	510.00	2	28,393	0.01%
2023/04/18	5	515.20	0.1	517.00	515.00	4.9	28,390	0.02%
2023/04/17	1	516.00	1	516.00	520.00	0	28,529	0.00%
2023/04/14	0.1	518.81	0	516.74	516.00	0.1	28,605	0.00%
2023/04/13	10.1	513.51	0.1	513.00	510.00	9.9	28,552	0.03%
2023/04/12	4.2	519.25	0	0.00	520.00	4.2	28,488	0.01%
2023/04/11	1	524.02	0.2	525.00	524.00	0.8	28,475	0.00%
2023/04/10	2	530.00	1.1	530.05	529.00	0.9	28,640	0.00%
2023/04/07	0	529.00	0	0.00	531.00	0	28,687	0.00%
2023/04/06	1.1	526.15	0.1	529.00	530.00	1	28,691	0.00%
2023/03/31	0	535.00	0.2	533.00	533.00	-0.1	28,682	0.00%
2023/03/30	0	0.00	2	534.00	535.00	-2	28,524	-0.01%
2023/03/29	0	0.00	1.1	530.76	530.00	-1.1	28,807	0.00%
2023/03/28	2	524.99	0	0.00	525.00	2	29,037	0.01%
2023/03/27	0.2	533.16	0	534.00	531.00	0.1	29,101	0.00%
2023/03/24	0	0.00	4.2	537.95	539.00	-4.2	29,626	-0.01%
2023/03/23	0	535.00	4.7	537.30	538.00	-4.7	29,664	-0.02%
2023/03/22	2	530.50	14.6	529.56	533.00	-12.6	29,729	-0.04%
2023/03/21	0	0.00	0.1	515.00	517.00	-0.1	29,578	0.00%
2023/03/20	1	512.00	0	0.00	512.00	1	29,623	0.00%
2023/03/17	0	0.00	3.2	515.33	518.00	-3.2	29,857	-0.01%
2023/03/16	4.1	506.54	1	510.00	505.00	3.1	29,759	0.01%
2023/03/15	1	513.96	1.1	511.08	511.00	-0.1	30,002	0.00%
2023/03/14	3.3	511.45	0.5	512.11	510.00	2.8	30,291	0.01%
2023/03/13	1	513.00	1.5	515.64	516.00	-0.5	30,423	0.00%
2023/03/10	3.6	511.98	0	0.00	513.00	3.6	30,537	0.01%
2023/03/09	0	0.00	0.2	524.06	522.00	-0.2	30,832	0.00%
2023/03/08	0.3	520.68	0	0.00	521.00	0.3	31,424	0.00%
2023/03/07	0.1	523.00	1.1	524.00	524.00	-1	31,652	0.00%
2023/03/06	0	520.69	0.1	520.00	521.00	0	31,886	0.00%
2023/03/03	0.1	518.00	0	518.00	516.00	0	32,186	0.00%
2023/03/02	0	0.00	0.1	518.21	519.00	-0.1	32,254	0.00%
2023/03/01	2	513.99	5.2	521.11	522.00	-3.2	32,536	-0.01%
2023/02/24	0.1	515.00	2.1	521.90	511.00	-2	32,498	-0.01%
2023/02/23	1	515.00	2.2	515.29	518.00	-1.2	32,298	0.00%
2023/02/22	6.2	507.03	5	507.80	507.00	1.2	32,473	0.00%
2023/02/21	2	513.54	0	0.00	516.00	2	32,815	0.01%
2023/02/20	3.1	517.29	1.1	517.09	517.00	2	34,018	0.01%
2023/02/17	6.8	517.25	1	518.00	518.00	5.7	35,571	0.02%
2023/02/16	1.1	528.02	1.4	528.25	528.00	-0.3	36,136	0.00%
2023/02/15	12.4	525.68	5.2	524.57	525.00	7.3	36,969	0.02%
2023/02/14	0	0.00	0.7	544.76	545.00	-0.7	36,474	0.00%
2023/02/13	0	540.80	0.5	539.94	541.00	-0.5	36,980	0.00%
2023/02/10	2	543.50	5.1	542.61	545.00	-3.1	37,131	-0.01%
2023/02/09	1	538.00	2.1	539.96	540.00	-1.1	37,247	0.00%
2023/02/08	1	536.00	5.4	539.18	540.00	-4.4	37,407	-0.01%
2023/02/07	1	524.00	1	525.94	523.00	0	37,484	0.00%
2023/02/06	2.2	527.64	0	530.00	526.00	2.2	37,468	0.01%
2023/02/03	0.8	539.69	4.3	541.36	542.00	-3.6	37,646	-0.01%
2023/02/02	2	538.50	11.7	539.33	540.00	-9.6	37,759	-0.03%
2023/02/01	6.2	530.72	1.1	529.82	530.00	5.1	37,711	0.01%
2023/01/31	7.5	532.72	2	522.11	522.00	5.5	37,910	0.01%
2023/01/30	2	537.50	39.1	538.08	543.00	-37.1	37,683	-0.10%
2023/01/17	0.2	501.00	3	501.33	503.00	-2.8	36,883	-0.01%
2023/01/16	0.1	503.00	19.1	504.39	505.00	-19	37,198	-0.05%
2023/01/13	3	502.50	25.9	501.50	500.00	-22.9	37,224	-0.06%
2023/01/12	1	485.98	7.4	485.85	486.50	-6.3	36,813	-0.02%
2023/01/11	0.1	484.40	4	484.50	484.50	-3.9	37,236	-0.01%
2023/01/10	1	483.50	8.1	483.77	486.00	-7.1	37,553	-0.02%
2023/01/09	1.1	480.55	30.5	475.13	481.00	-29.5	37,698	-0.08%
2023/01/06	1	457.49	0.7	457.19	458.50	0.4	37,829	0.00%
2023/01/05	0.1	456.00	1.1	457.81	458.50	-1	38,114	0.00%
2023/01/04	0	452.50	0.2	452.50	449.50	-0.2	38,613	0.00%
2023/01/03	1.2	452.97	1.2	445.17	453.00	0	39,888	0.00%
2022/12/30	0	452.00	2	454.25	448.50	-2	40,170	0.00%
2022/12/29	5.3	445.34	1	448.45	446.00	4.3	40,314	0.01%
2022/12/28	10.1	449.09	1	449.00	451.00	9.1	40,705	0.02%
2022/12/27	0.1	460.50	1	458.81	457.00	-0.9	40,835	0.00%
2022/12/26	1.1	454.14	0	0.00	456.50	1.1	41,264	0.00%
2022/12/23	6.1	456.26	2.2	455.91	455.00	3.9	41,920	0.01%
2022/12/22	0	465.00	2.1	467.14	468.00	-2.1	42,189	0.00%
2022/12/21	1.1	458.09	0.1	462.00	459.00	1	42,527	0.00%
2022/12/20	12.3	456.17	1.5	458.63	457.50	10.9	42,340	0.03%
2022/12/19	2.1	466.77	0.7	469.36	466.50	1.4	42,359	0.00%
2022/12/16	10.3	467.57	2.3	469.77	471.00	8	42,503	0.02%
2022/12/15	1	478.52	2.1	481.11	480.50	-1.1	42,205	0.00%
2022/12/14	4	478.13	3.3	478.85	480.50	0.7	42,204	0.00%
2022/12/13	4	474.49	2.1	473.14	471.50	1.9	42,024	0.00%
2022/12/12	14.8	475.81	0	0.00	475.00	14.8	41,755	0.04%
2022/12/09	2	481.75	16	478.69	481.50	-14	42,057	-0.03%
2022/12/08	5.3	470.41	3	469.68	471.50	2.3	42,010	0.01%
2022/12/07	4.1	478.91	3.3	481.35	475.00	0.8	41,933	0.00%
2022/12/06	9.1	483.12	3.2	486.94	478.00	5.9	41,599	0.01%
2022/12/05	1.5	493.50	6	492.08	489.00	-4.6	41,283	-0.01%
2022/12/02	7.2	492.06	1.1	492.68	492.50	6.1	41,276	0.01%
2022/12/01	35	502.74	38.3	501.76	498.50	-3.3	41,382	-0.01%
2022/11/30	14.4	484.62	6.3	487.67	490.00	8.1	40,964	0.02%
2022/11/29	6.1	474.89	7.2	483.61	487.00	-1.1	40,277	0.00%
2022/11/28	7.4	486.46	4	483.13	480.50	3.4	40,140	0.01%
2022/11/25	2.1	497.48	2.4	497.33	498.00	-0.3	40,144	0.00%
2022/11/24	7	494.86	6.6	494.08	496.00	0.4	40,134	0.00%
2022/11/23	4	492.50	6.1	491.75	492.00	-2.1	40,081	-0.01%
2022/11/22	5	483.11	14.8	488.56	491.00	-9.8	39,966	-0.02%
2022/11/21	5.2	485.54	8	484.31	482.00	-2.8	39,560	-0.01%
2022/11/18	7	489.14	12.2	488.57	487.00	-5.2	39,221	-0.01%
2022/11/17	11.2	480.31	14.1	482.24	485.00	-2.9	38,864	-0.01%
2022/11/16	20.1	487.74	16.5	485.87	487.00	3.6	38,432	0.01%
2022/11/15	20.3	476.05	31.6	472.76	480.00	-11.4	37,352	-0.03%
2022/11/14	8.9	447.13	6.1	446.64	445.00	2.8	35,699	0.01%
2022/11/11	7	439.14	39.4	439.76	441.50	-32.4	34,964	-0.09%
2022/11/10	7.9	408.51	3	408.50	407.50	4.9	34,084	0.01%
2022/11/09	9.5	408.07	26.7	411.47	417.00	-17.2	33,896	-0.05%
2022/11/08	2.1	396.54	21.3	397.55	399.00	-19.2	33,380	-0.06%
2022/11/07	3.2	389.88	8.1	390.76	390.00	-4.9	33,175	-0.01%
2022/11/04	8.1	380.37	4.5	382.28	382.00	3.6	32,981	0.01%
2022/11/03	21.4	385.69	0	385.00	384.00	21.4	32,855	0.06%
2022/11/02	9.5	393.62	3.4	391.91	395.00	6.1	32,546	0.02%
2022/11/01	3	389.35	4.2	389.83	391.50	-1.2	32,493	0.00%
2022/10/31	3	382.50	7.4	386.34	390.00	-4.4	32,349	-0.01%
2022/10/28	6.3	378.91	1.1	380.41	379.50	5.2	32,143	0.02%
2022/10/27	6.3	385.79	11.3	385.91	385.50	-5	31,934	-0.02%
2022/10/26	5.3	374.95	13	376.31	376.00	-7.7	31,837	-0.02%
2022/10/25	15.8	376.47	6.2	374.99	371.00	9.6	31,259	0.03%
2022/10/24	8.4	391.46	9.2	391.21	387.00	-0.8	30,471	0.00%
2022/10/21	3	392.51	1.3	395.41	389.50	1.7	30,258	0.01%
2022/10/20	9.3	388.52	8.2	391.48	397.50	1.2	29,946	0.00%
2022/10/19	15.9	400.32	0	0.00	395.50	15.9	29,365	0.05%
2022/10/18	5.1	402.39	5	403.20	407.00	0.1	28,847	0.00%
2022/10/17	9.5	398.78	5.1	400.47	397.00	4.4	28,600	0.02%
2022/10/14	9	412.94	13.1	413.42	412.00	-4	28,282	-0.01%
2022/10/13	7.7	399.16	6.8	399.45	395.00	0.9	27,964	0.00%
2022/10/12	13.8	398.52	11.1	398.51	397.50	2.7	27,663	0.01%
2022/10/11	37.1	407.42	3.4	402.35	401.50	33.7	27,423	0.12%
2022/10/07	3.2	443.05	1	442.96	438.00	2.2	26,691	0.01%
2022/10/06	0.2	448.00	3.2	449.38	451.00	-3	26,693	-0.01%
2022/10/05	3	447.17	11.2	447.00	445.00	-8.2	26,921	-0.03%
2022/10/04	1	430.00	7.2	429.57	429.00	-6.2	26,530	-0.02%
2022/10/03	8.6	419.25	2.3	420.50	417.00	6.4	26,223	0.02%
2022/09/30	8	424.22	4.1	425.12	422.00	3.9	26,254	0.02%
2022/09/29	5.5	436.33	2	439.00	435.00	3.5	26,253	0.01%
2022/09/28	6.9	442.54	1.1	438.14	438.00	5.8	26,244	0.02%
2022/09/27	4	449.25	2	448.50	448.00	2	26,506	0.01%
2022/09/26	8.2	446.57	1.5	447.43	446.50	6.7	26,962	0.02%
2022/09/23	6.2	456.73	5	457.80	455.00	1.2	27,451	0.00%
2022/09/22	15.6	461.15	1.1	463.68	464.50	14.5	27,727	0.05%
2022/09/21	1.3	469.79	0	0.00	471.00	1.3	27,741	0.00%
2022/09/20	1	473.99	0.3	477.00	476.50	0.7	27,593	0.00%
2022/09/19	2.5	471.78	0.2	472.00	467.00	2.3	27,894	0.01%
2022/09/16	0.3	472.22	1	471.00	472.00	-0.7	28,073	0.00%
2022/09/15	2.2	478.07	1.3	477.08	476.50	0.9	28,147	0.00%
2022/09/14	4.4	480.06	10	479.25	480.00	-5.6	28,278	-0.02%
2022/09/13	0	0.00	2.4	493.93	493.00	-2.4	28,455	-0.01%
2022/09/12	0.9	488.67	7	489.00	486.50	-6.1	28,749	-0.02%
2022/09/08	11.1	474.00	2	474.25	475.00	9.1	29,113	0.03%
2022/09/07	17.3	474.38	5	473.50	472.50	12.3	29,096	0.04%
2022/09/06	1.1	490.31	3.1	488.69	489.00	-2	29,112	-0.01%
2022/09/05	2.1	485.29	0.7	486.73	486.00	1.5	29,439	0.00%
2022/09/02	10.6	486.73	3	486.17	485.00	7.6	29,720	0.03%
2022/09/01	13.1	492.15	1.1	492.90	490.50	12	29,578	0.04%
2022/08/31	5.1	493.91	3	499.67	505.00	2.1	29,198	0.01%
2022/08/30	6.3	497.87	2	498.00	496.00	4.3	28,856	0.01%
2022/08/29	6.5	497.90	0	0.00	498.50	6.5	28,778	0.02%
2022/08/26	3	513.33	2.1	512.05	512.00	0.9	28,629	0.00%
2022/08/25	1	508.00	0	0.00	508.00	1	28,769	0.00%
2022/08/24	1	504.99	1	503.00	503.00	0	29,098	0.00%
2022/08/23	0.3	504.97	0.1	505.00	504.00	0.2	30,061	0.00%
2022/08/22	5.2	511.06	0.1	511.00	510.00	5.1	30,315	0.02%
2022/08/19	0	0.00	3	519.67	519.00	-3	30,432	-0.01%
2022/08/18	1.1	519.15	1	520.00	520.00	0.1	30,670	0.00%
2022/08/17	0	525.00	8	523.88	527.00	-8	30,742	-0.03%
2022/08/16	0	524.00	8.1	524.75	525.00	-8.1	30,586	-0.03%
2022/08/15	0.1	523.00	5	522.78	523.00	-4.9	30,524	-0.02%
2022/08/12	0	0.00	3	516.67	517.00	-3	30,547	-0.01%
2022/08/11	1.1	512.91	3	513.00	514.00	-1.9	30,704	-0.01%
2022/08/10	4.5	501.52	3	501.00	500.00	1.5	30,818	0.00%
2022/08/09	1.4	508.85	0	0.00	510.00	1.4	30,879	0.00%
2022/08/08	0.1	511.00	0	0.00	512.00	0.1	30,879	0.00%
2022/08/05	2	511.50	3.6	512.69	516.00	-1.6	31,041	-0.01%
2022/08/04	0.2	500.00	3.1	501.29	500.00	-3	31,033	-0.01%
2022/08/03	0	0.00	2.1	494.87	501.00	-2.1	31,051	-0.01%
2022/08/02	4.7	491.37	0	490.83	492.00	4.7	31,285	0.02%
2022/08/01	0.5	501.85	0	0.00	504.00	0.5	31,013	0.00%
2022/07/29	1.2	507.68	2.3	507.93	509.00	-1.1	31,151	0.00%
2022/07/28	2.1	502.54	5.3	505.87	501.00	-3.2	31,006	-0.01%
2022/07/27	2.1	494.94	3.3	498.58	502.00	-1.2	30,718	0.00%
2022/07/26	2.3	495.40	2.2	494.23	495.00	0.1	30,869	0.00%
2022/07/25	0.3	499.97	2.9	500.44	499.50	-2.5	31,179	-0.01%
2022/07/22	3	502.33	7.2	503.40	503.00	-4.1	31,681	-0.01%
2022/07/21	2.1	496.99	2.7	497.73	501.00	-0.7	32,190	0.00%
2022/07/20	2.7	497.94	4.3	497.29	495.00	-1.6	32,415	0.00%
2022/07/19	3.2	488.90	1.5	488.67	491.00	1.7	32,545	0.01%
2022/07/18	1.3	495.00	5.7	492.06	495.50	-4.4	32,701	-0.01%
2022/07/15	9.1	483.65	12.8	485.28	492.50	-3.7	32,356	-0.01%
2022/07/14	3.2	466.93	2	475.50	475.00	1.2	31,952	0.00%
2022/07/13	1	470.99	8.5	469.67	470.50	-7.4	31,697	-0.02%
2022/07/12	5.9	450.55	4	454.50	449.50	1.9	31,226	0.01%
2022/07/11	0	465.50	2.1	467.71	462.00	-2.1	31,311	-0.01%
2022/07/08	7.1	466.41	4.4	466.19	467.00	2.7	31,263	0.01%
2022/07/07	3	454.65	13.3	450.73	457.50	-10.2	31,229	-0.03%
2022/07/06	5.2	437.65	8.5	443.06	435.50	-3.3	30,937	-0.01%
2022/07/05	8.7	441.04	8.4	442.74	446.00	0.3	30,873	0.00%
2022/07/04	5.8	443.17	12	445.67	440.00	-6.2	30,506	-0.02%
2022/07/01	17.2	457.32	2.4	456.54	453.50	14.8	30,347	0.05%
2022/06/30	14.4	480.63	1	480.00	476.00	13.4	29,946	0.04%
2022/06/29	1.5	491.87	0.2	496.00	491.00	1.3	29,671	0.00%
2022/06/28	0	498.17	1.1	496.65	497.50	-1.1	29,540	0.00%
2022/06/27	0	503.00	8	500.59	498.50	-8	29,972	-0.03%
2022/06/24	2.3	488.98	7.3	490.59	486.50	-5	29,589	-0.02%
2022/06/23	9.1	486.88	1	486.50	485.50	8.1	29,563	0.03%
2022/06/22	4.8	498.68	1	499.00	494.50	3.8	29,273	0.01%
2022/06/21	3.3	501.90	4.1	501.71	505.00	-0.8	29,091	0.00%
2022/06/20	6.2	499.30	4.4	498.29	498.00	1.8	28,969	0.01%
2022/06/17	9.9	501.68	3.2	501.78	501.00	6.7	28,737	0.02%
2022/06/16	2	514.46	3.2	512.81	508.00	-1.2	28,369	0.00%
2022/06/15	12.7	510.50	1	514.00	509.00	11.7	28,692	0.04%
2022/06/14	10.4	510.03	3	508.67	513.00	7.4	29,113	0.03%
2022/06/13	14	517.50	0	0.00	516.00	14	29,231	0.05%
2022/06/10	10.2	531.03	0	0.00	530.00	10.2	29,915	0.03%
2022/06/09	1	540.00	1.1	541.00	541.00	-0.1	30,121	0.00%
2022/06/08	0	0.00	1.2	542.27	544.00	-1.2	30,495	0.00%
2022/06/07	2.1	534.06	0	0.00	535.00	2.1	30,939	0.01%
2022/06/06	5.1	540.82	0	0.00	540.00	5.1	31,482	0.02%
2022/06/02	9.1	541.90	1	540.00	540.00	8.1	32,503	0.03%
2022/06/01	3.5	549.82	1	550.00	549.00	2.5	33,586	0.01%
2022/05/31	3.3	542.92	4.2	559.61	560.00	-1	34,031	0.00%
2022/05/30	1	539.00	10.3	541.75	547.00	-9.3	33,392	-0.03%
2022/05/27	2.1	526.14	5.2	525.18	530.00	-3.1	33,493	-0.01%
2022/05/26	17.8	520.18	1.2	514.39	514.00	16.6	34,140	0.05%
2022/05/25	1	520.00	4.6	525.17	524.00	-3.6	35,151	-0.01%
2022/05/24	1.3	521.26	0	525.00	520.00	1.3	36,006	0.00%
2022/05/23	0.1	529.80	0.2	531.00	528.00	-0.1	36,242	0.00%
2022/05/20	0.1	527.25	7	528.39	530.00	-6.9	36,525	-0.02%
2022/05/19	4.7	522.01	0	0.00	522.00	4.7	36,544	0.01%
2022/05/18	0.1	537.17	12.1	536.84	538.00	-11.9	36,409	-0.03%
2022/05/17	2.2	525.54	11	530.77	530.00	-8.7	36,201	-0.02%
2022/05/16	0	522.64	11.6	521.53	520.00	-11.6	36,213	-0.03%
2022/05/13	5	510.20	1.3	511.20	511.00	3.7	36,226	0.01%
2022/05/12	17.5	510.98	7.4	513.72	505.00	10.1	36,205	0.03%
2022/05/11	2.5	525.10	4.1	520.80	521.00	-1.6	36,111	0.00%
2022/05/10	10.2	509.81	3.2	511.25	518.00	7	36,236	0.02%
2022/05/09	5.9	521.41	1.3	521.23	520.00	4.6	36,043	0.01%
2022/05/06	5.2	528.85	1.2	528.40	528.00	4.1	36,311	0.01%
2022/05/05	0	0.00	1.1	542.00	542.00	-1.1	36,719	0.00%
2022/05/04	0.3	533.09	1.4	534.49	534.00	-1.1	36,878	0.00%
2022/05/03	1.8	535.94	1.2	539.87	531.00	0.6	37,474	0.00%
2022/04/29	4.1	541.19	6.1	539.55	538.00	-2	37,822	-0.01%
2022/04/28	5.2	526.45	3.2	526.43	531.00	2	38,037	0.01%
2022/04/27	21.5	529.48	7.9	529.27	526.00	13.6	38,056	0.04%
2022/04/26	7	545.44	4.8	548.00	546.00	2.2	37,799	0.01%
2022/04/25	15.3	548.10	4.4	548.64	547.00	10.9	37,929	0.03%
2022/04/22	11.8	558.13	4	558.25	558.00	7.8	38,201	0.02%
2022/04/21	3.3	567.49	1	570.00	565.00	2.3	39,298	0.01%
2022/04/20	2.3	565.66	1	570.00	570.00	1.3	39,626	0.00%
2022/04/19	0	565.92	0.1	567.83	565.00	0	39,813	0.00%
2022/04/18	4.4	562.79	2	561.00	561.00	2.4	40,089	0.01%
2022/04/15	12.3	562.62	3.5	563.57	562.00	8.8	40,464	0.02%
2022/04/14	0	575.00	3	576.67	573.00	-3	40,632	-0.01%
2022/04/13	1.2	574.17	10.3	571.57	573.00	-9.1	41,201	-0.02%
2022/04/12	4.9	556.60	1.2	563.16	557.00	3.7	41,763	0.01%
2022/04/11	8.1	561.77	1	558.00	558.00	7.1	42,575	0.02%
2022/04/08	6.6	567.53	0.3	570.00	567.00	6.3	43,114	0.01%
2022/04/07	14.8	569.44	1.1	569.15	566.00	13.7	42,975	0.03%
2022/04/06	2.9	578.32	0	0.00	578.00	2.9	42,670	0.01%
2022/04/01	3.6	585.76	0	0.00	589.00	3.6	42,608	0.01%
2022/03/31	3.3	596.29	2	599.49	597.00	1.2	42,383	0.00%
2022/03/30	1	598.96	10.2	599.46	600.00	-9.2	42,190	-0.02%
2022/03/29	0	587.33	1.4	587.14	589.00	-1.4	41,780	0.00%
2022/03/28	1.8	582.86	3	583.00	584.00	-1.2	41,696	0.00%
2022/03/25	5.1	596.19	0.6	595.02	598.00	4.4	41,541	0.01%
2022/03/24	1	589.99	3.1	589.32	591.00	-2.1	41,462	-0.01%
2022/03/23	0.5	589.51	10.8	589.11	590.00	-10.3	41,530	-0.02%
2022/03/22	0.6	582.58	1	583.00	583.00	-0.4	41,462	0.00%
2022/03/21	3.2	585.05	4.1	585.03	586.00	-0.9	41,489	0.00%
2022/03/18	6.4	577.69	2	580.01	581.00	4.4	41,509	0.01%
2022/03/17	2.2	579.43	19.9	581.19	582.00	-17.7	41,034	-0.04%
2022/03/16	18.4	557.67	2.1	559.51	558.00	16.4	40,193	0.04%
2022/03/15	22.2	559.68	8	560.50	558.00	14.2	39,654	0.04%
2022/03/14	11.5	573.86	3	574.67	572.00	8.5	38,771	0.02%
2022/03/11	18.6	576.93	9	574.11	575.00	9.6	38,519	0.02%
2022/03/10	5.1	586.36	10.4	586.22	587.00	-5.2	38,267	-0.01%
2022/03/09	13.1	569.58	3.7	569.78	568.00	9.5	37,892	0.02%
2022/03/08	28.8	565.98	3.5	565.49	563.00	25.3	37,776	0.07%
2022/03/07	29.2	577.82	3.4	576.47	576.00	25.8	36,818	0.07%
2022/03/04	18.1	595.32	2	596.50	595.00	16.1	36,413	0.04%
2022/03/03	7.5	602.42	2.1	601.19	602.00	5.4	35,872	0.02%
2022/03/02	11	601.99	0	0.00	601.00	11	35,752	0.03%
2022/03/01	9.4	605.62	1	608.00	604.00	8.4	35,275	0.02%
2022/02/25	14.5	604.82	1	605.00	604.00	13.5	34,503	0.04%
2022/02/24	25.1	611.45	3	612.72	604.00	22.1	33,345	0.07%
2022/02/23	6.3	625.04	4.1	627.01	625.00	2.1	32,459	0.01%
2022/02/22	4.5	627.49	3.3	627.27	627.00	1.2	32,519	0.00%
2022/02/21	7.3	632.92	2.1	633.10	632.00	5.2	32,286	0.02%
2022/02/18	6.2	638.21	0.1	640.00	637.00	6.1	32,218	0.02%
2022/02/17	0	0.00	3	644.33	645.00	-3	32,220	-0.01%
2022/02/16	2.3	642.27	7.7	644.11	646.00	-5.4	32,177	-0.02%
2022/02/15	5.5	634.23	0	0.00	633.00	5.5	32,021	0.02%
2022/02/14	4.3	637.10	1	637.00	637.00	3.3	31,963	0.01%
2022/02/11	0.9	647.76	0.2	648.78	650.00	0.7	31,766	0.00%
2022/02/10	0	638.00	4	643.77	649.00	-4	31,980	-0.01%
2022/02/09	3.2	633.40	4	634.00	633.00	-0.8	31,733	0.00%
2022/02/08	13.3	636.31	7	629.57	628.00	6.3	31,787	0.02%
2022/02/07	2.1	639.73	5	634.00	635.00	-2.9	31,425	-0.01%
2022/01/26	5.1	637.46	2	639.00	636.00	3.1	30,649	0.01%
2022/01/25	9.6	640.97	6	640.00	641.00	3.6	30,403	0.01%
2022/01/24	7	645.71	5	651.96	653.00	2	29,800	0.01%
2022/01/21	7.1	641.16	6	641.83	641.00	1.1	29,444	0.00%
2022/01/20	13.1	651.62	9	651.00	651.00	4.1	28,894	0.01%
2022/01/19	11.2	654.18	9	654.01	654.00	2.2	28,369	0.01%
2022/01/18	5.4	673.12	7	663.18	662.00	-1.7	28,030	-0.01%
2022/01/17	4.1	683.24	7.2	684.51	683.00	-3.1	27,585	-0.01%
2022/01/14	13.1	669.56	20.8	670.15	672.00	-7.7	26,825	-0.03%
2022/01/13	1	659.02	2.3	659.09	661.00	-1.3	25,511	-0.01%
2022/01/12	8	654.25	12.8	655.91	660.00	-4.8	25,150	-0.02%
2022/01/11	2	643.00	0.5	643.58	651.00	1.5	24,793	0.01%
2022/01/10	2.2	629.68	7.7	639.92	643.00	-5.5	24,559	-0.02%
2022/01/07	1.2	638.49	2.4	639.75	634.00	-1.2	24,807	0.00%
2022/01/06	18.3	640.05	16.1	642.56	644.00	2.3	24,402	0.01%
2022/01/05	8.2	657.61	11.1	652.38	650.00	-2.9	23,830	-0.01%
2022/01/04	9.2	649.65	25.1	650.69	656.00	-16	23,113	-0.07%
2022/01/03	4.1	625.73	15	626.34	631.00	-10.9	22,096	-0.05%
2021/12/30	0.1	615.00	1	617.00	615.00	-0.9	21,411	0.00%
2021/12/29	1	617.00	5.1	617.76	616.00	-4.1	21,625	-0.02%
2021/12/28	3	614.00	13.9	614.21	615.00	-10.9	21,780	-0.05%
2021/12/27	0	0.00	1.6	607.87	606.00	-1.6	21,565	-0.01%
2021/12/24	2.5	606.20	0	0.00	604.00	2.5	21,905	0.01%
2021/12/23	1	606.00	4	605.75	606.00	-3	22,229	-0.01%
2021/12/22	2.1	598.57	1	599.00	600.00	1.1	22,772	0.00%
2021/12/21	0	598.00	0	0.00	597.00	0	22,887	0.00%
2021/12/20	0.1	600.00	0	0.00	598.00	0.1	22,928	0.00%
2021/12/17	0	602.00	0	0.00	607.00	0	22,850	0.00%
2021/12/16	3	602.33	4.1	603.51	605.00	-1.1	22,810	0.00%
2021/12/15	2.1	598.05	0	600.00	600.00	2.1	23,123	0.01%
2021/12/14	2.2	598.13	2	597.50	599.00	0.2	23,438	0.00%
2021/12/13	2	603.50	1	606.00	601.00	1	23,437	0.00%
2021/12/10	4	603.75	1	607.00	605.00	3	23,532	0.01%
2021/12/09	0.6	604.33	1	608.00	608.00	-0.4	23,598	0.00%
2021/12/08	0	0.00	0	607.00	602.00	0	23,667	0.00%
2021/12/07	2.1	598.65	0	0.00	607.00	2.1	23,591	0.01%
2021/12/06	0.1	603.00	0	0.00	600.00	0.1	23,593	0.00%
2021/12/03	1.2	608.17	0	0.00	608.00	1.2	23,830	0.01%
2021/12/02	2	608.00	8	612.49	615.00	-6	23,887	-0.03%
2021/12/01	0	0.00	0	600.50	600.00	0	24,062	0.00%
2021/11/30	1.4	594.00	0.3	599.00	596.00	1.1	24,563	0.00%
2021/11/29	0.1	593.43	1	594.02	593.00	-1	23,931	0.00%
2021/11/26	2.3	593.80	0	0.00	596.00	2.3	24,042	0.01%
2021/11/25	0.1	604.00	0	0.00	603.00	0.1	24,477	0.00%
2021/11/24	3	604.02	0	605.00	603.00	3	24,888	0.01%
2021/11/23	1	614.00	0.1	611.00	612.00	1	24,999	0.00%
2021/11/22	0	615.00	1.1	616.00	615.00	-1.1	25,405	0.00%
2021/11/19	3.2	619.87	3	619.32	618.00	0.1	25,525	0.00%
2021/11/18	0	610.00	3	611.00	613.00	-3	25,347	-0.01%
2021/11/17	0	609.00	0	0.00	610.00	0	25,574	0.00%
2021/11/16	0	0.00	2.1	609.95	610.00	-2.1	26,005	-0.01%
2021/11/15	0	0.00	1.6	608.63	608.00	-1.6	26,303	-0.01%
2021/11/12	0.2	604.00	0.5	608.00	604.00	-0.3	26,772	0.00%
2021/11/11	2	602.00	1	605.96	606.00	1	27,033	0.00%
2021/11/10	3	611.33	9.7	611.65	612.00	-6.7	27,047	-0.02%
2021/11/09	9	612.22	3.1	612.88	611.00	5.9	27,155	0.02%
2021/11/08	2	599.99	2	601.50	602.00	0	26,754	0.00%
2021/11/05	0	0.00	11.3	597.82	600.00	-11.3	26,758	-0.04%
2021/11/04	3.1	587.00	0	0.00	587.00	3.1	26,490	0.01%
2021/11/03	0.1	594.00	2	594.00	592.00	-1.9	26,481	-0.01%
2021/11/02	0	0.00	5	593.80	592.00	-5	26,538	-0.02%
2021/11/01	1	591.00	4	590.50	590.00	-3	26,537	-0.01%
2021/10/29	3	591.00	1	590.00	590.00	2	26,607	0.01%
2021/10/28	1	593.00	5	595.00	595.00	-4	26,557	-0.02%
2021/10/27	0.1	595.18	0.1	597.00	599.00	0	26,672	0.00%
2021/10/26	0	0.00	1	597.99	599.00	-1	26,739	0.00%
2021/10/25	2	593.99	0	0.00	593.00	2	26,792	0.01%
2021/10/22	0	595.00	0.2	599.00	600.00	-0.2	27,115	0.00%
2021/10/21	1	597.00	0.1	600.80	596.00	1	27,178	0.00%
2021/10/20	1	602.00	0.1	601.00	598.00	0.9	27,268	0.00%
2021/10/19	0	0.00	2.3	598.99	600.00	-2.3	27,250	-0.01%
2021/10/18	5	596.20	0	0.00	590.00	5	27,394	0.02%
2021/10/15	7	593.57	20.2	594.76	600.00	-13.2	27,505	-0.05%
2021/10/14	0	574.67	1	578.97	573.00	-1	26,875	0.00%
2021/10/13	3	571.67	5	571.00	571.00	-2	27,320	-0.01%
2021/10/12	2.1	568.51	3	569.33	575.00	-0.9	27,970	0.00%
2021/10/08	0	575.05	0.1	579.00	575.00	-0.1	27,894	0.00%
2021/10/07	1.1	577.10	2	575.53	580.00	-1	28,229	0.00%
2021/10/06	1.1	568.87	2	570.00	571.00	-0.9	28,639	0.00%
2021/10/05	5.3	565.04	6.3	563.08	572.00	-0.9	28,619	0.00%
2021/10/04	2.6	572.36	0.1	571.00	572.00	2.5	28,539	0.01%
2021/10/01	5.3	572.10	4	572.00	574.00	1.3	28,542	0.00%
2021/09/30	5.1	580.57	3.2	580.31	580.00	1.9	28,214	0.01%
2021/09/29	10.7	579.32	1	580.00	580.00	9.7	27,922	0.03%
2021/09/28	2	593.51	2	594.00	594.00	0	27,582	0.00%
2021/09/27	3.1	599.19	0	0.00	602.00	3.1	27,608	0.01%
2021/09/24	0	0.00	4	592.00	598.00	-4	27,588	-0.01%
2021/09/23	2.1	590.48	7	590.57	588.00	-4.9	27,724	-0.02%
2021/09/22	3.7	586.61	12	587.00	586.00	-8.3	27,840	-0.03%
2021/09/17	1.3	601.23	1.1	607.86	600.00	0.3	27,413	0.00%
2021/09/16	3.3	600.22	5.1	604.13	600.00	-1.8	27,048	-0.01%
2021/09/15	4.2	610.38	1	607.00	607.00	3.2	26,949	0.01%
2021/09/14	4.3	614.02	2.1	613.54	613.00	2.2	27,131	0.01%
2021/09/13	6.2	616.01	5	615.80	615.00	1.2	27,354	0.00%
2021/09/10	1	619.00	2	620.00	622.00	-1	27,838	0.00%
2021/09/09	8.3	612.56	6	617.33	619.00	2.3	28,111	0.01%
2021/09/08	8.1	618.31	7.8	619.41	619.00	0.3	28,180	0.00%
2021/09/07	12.4	628.54	16	625.38	623.00	-3.6	27,980	-0.01%
2021/09/06	17.2	631.81	17.2	630.95	631.00	0	27,971	0.00%
2021/09/03	2.3	614.13	14	616.16	620.00	-11.7	27,449	-0.04%
2021/09/02	0.6	609.41	3	609.67	607.00	-2.4	27,066	-0.01%
2021/09/01	0	610.00	7.5	612.66	613.00	-7.5	26,999	-0.03%
2021/08/31	4	601.25	7.7	607.50	614.00	-3.7	26,721	-0.01%
2021/08/30	0	599.00	4.3	602.10	605.00	-4.3	26,128	-0.02%
2021/08/27	2	597.50	4.1	596.03	599.00	-2.1	25,782	-0.01%
2021/08/26	13	600.92	7.1	595.28	594.00	5.9	25,682	0.02%
2021/08/25	7	582.99	6.1	582.34	585.00	1	25,316	0.00%
2021/08/24	1	572.00	7.4	571.57	572.00	-6.4	25,155	-0.03%
2021/08/23	0	564.00	8	562.91	566.00	-8	25,251	-0.03%
2021/08/20	9.3	556.10	3	560.67	552.00	6.3	25,175	0.03%
2021/08/19	14.8	562.69	5.1	562.71	559.00	9.7	25,451	0.04%
2021/08/18	14.5	570.81	3	571.33	574.00	11.5	25,116	0.05%
2021/08/17	2	580.00	4.1	580.49	580.00	-2.1	24,938	-0.01%
2021/08/16	0.1	580.92	2	582.50	584.00	-1.9	24,674	-0.01%
2021/08/13	4.1	580.27	3	580.33	581.00	1.1	24,808	0.00%
2021/08/12	2.2	585.10	0	0.00	586.00	2.2	24,928	0.01%
2021/08/11	1	586.01	1	586.00	590.00	0	25,152	0.00%
2021/08/10	0.1	589.00	2	591.50	591.00	-1.9	25,546	-0.01%
2021/08/09	1	584.00	2.1	587.71	595.00	-1.1	26,196	0.00%
2021/08/06	0	590.83	2	590.00	591.00	-2	26,530	-0.01%
2021/08/05	0	0.00	1	596.98	596.00	-1	27,414	0.00%
2021/08/04	0	0.00	1.1	595.95	596.00	-1.1	29,354	0.00%
2021/08/03	0	0.00	14	592.29	594.00	-14	30,002	-0.05%
2021/08/02	1	580.00	10.1	585.06	590.00	-9.1	29,962	-0.03%
2021/07/30	1.1	580.08	1.4	580.26	580.00	-0.3	30,038	0.00%
2021/07/29	3.2	579.32	3	583.33	583.00	0.2	30,233	0.00%
2021/07/28	5.4	574.98	9.1	576.66	579.00	-3.7	30,333	-0.01%
2021/07/27	3	580.67	4	580.25	580.00	-1	30,401	0.00%
2021/07/26	6.2	581.20	1	581.00	580.00	5.2	30,799	0.02%
2021/07/23	0	586.16	0	0.00	585.00	0	30,969	0.00%
2021/07/22	1	594.00	4.2	592.20	591.00	-3.2	31,114	-0.01%
2021/07/21	6.1	581.86	1.1	584.18	585.00	5	31,118	0.02%
2021/07/20	8.1	580.90	6.1	581.20	581.00	2	31,202	0.01%
2021/07/19	13.2	581.53	3	578.67	582.00	10.2	31,407	0.03%
2021/07/16	25	591.35	11	591.91	589.00	14	31,294	0.04%
2021/07/15	6.3	613.74	5.9	610.94	614.00	0.4	30,968	0.00%
2021/07/14	4	610.75	6	612.98	613.00	-2	31,179	-0.01%
2021/07/13	7.1	605.15	17	605.59	607.00	-9.9	30,943	-0.03%
2021/07/12	2.1	594.46	5.1	595.00	593.00	-3.1	30,876	-0.01%
2021/07/09	7.3	582.24	6	581.50	584.00	1.3	30,911	0.00%
2021/07/08	3.2	588.73	0.1	590.00	588.00	3.1	30,928	0.01%
2021/07/07	1	589.00	2	594.00	594.00	-1	31,008	0.00%
2021/07/06	0.4	590.93	0	0.00	592.00	0.4	31,101	0.00%
2021/07/05	1.1	589.46	1	597.00	591.00	0.1	31,340	0.00%
2021/07/02	2.1	588.05	0	0.00	588.00	2.1	31,258	0.01%
2021/07/01	1.1	592.04	1.3	593.00	593.00	-0.2	31,362	0.00%
2021/06/30	1.1	596.82	7	597.14	595.00	-5.9	31,667	-0.02%
2021/06/29	2	593.50	2.4	594.83	595.00	-0.4	31,970	0.00%
2021/06/28	0.2	588.61	1	587.00	590.00	-0.8	32,137	0.00%
2021/06/25	1	590.03	0.2	594.00	591.00	0.8	32,438	0.00%
2021/06/24	0	0.00	3.5	594.14	590.00	-3.5	32,754	-0.01%
2021/06/23	4	593.50	7	592.00	595.00	-3	33,092	-0.01%
2021/06/22	5.5	579.49	3	580.00	578.00	2.5	33,647	0.01%
2021/06/21	19	586.20	16	586.50	583.00	3	34,968	0.01%
2021/06/18	1.3	603.00	11	602.09	603.00	-9.7	34,720	-0.03%
2021/06/17	1	600.02	2.1	603.49	606.00	-1	34,743	0.00%
2021/06/16	1.1	605.05	2.1	607.00	605.00	-1.1	35,540	0.00%
2021/06/15	3.1	607.62	7.6	607.63	609.00	-4.5	35,598	-0.01%
2021/06/11	8	601.37	15.4	601.95	602.00	-7.4	35,823	-0.02%
2021/06/10	11	594.82	47.9	593.22	599.00	-36.9	36,035	-0.10%
2021/06/09	7.1	583.31	1	586.00	586.00	6.1	36,016	0.02%
2021/06/08	1.1	590.05	1.1	589.52	589.00	0	36,234	0.00%
2021/06/07	1	587.07	3	594.00	592.00	-2	36,918	-0.01%
2021/06/04	1.2	594.70	0	593.00	595.00	1.2	37,301	0.00%
2021/06/03	3.1	597.33	1	596.03	596.00	2.1	38,183	0.01%
2021/06/02	1	596.91	2	597.00	595.00	-1	38,551	0.00%
2021/06/01	4	597.75	5.4	597.19	598.00	-1.4	39,517	0.00%
2021/05/31	6	594.50	8	595.24	597.00	-2	40,346	-0.01%
2021/05/28	4	587.51	6.1	589.94	590.00	-2.1	40,639	-0.01%
2021/05/27	10.2	576.34	3	579.67	582.00	7.2	41,053	0.02%
2021/05/26	7.1	584.40	5	586.20	585.00	2.1	41,879	0.01%
2021/05/25	3	579.67	11.1	581.29	583.00	-8.1	42,287	-0.02%
2021/05/24	1	568.00	3	570.67	568.00	-2	42,837	0.00%
2021/05/21	2	569.50	6	572.33	573.00	-4	43,410	-0.01%
2021/05/20	10	562.20	0	0.00	567.00	10	43,561	0.02%
2021/05/19	2.1	567.51	2	570.50	567.00	0.1	43,903	0.00%
2021/05/18	18	560.73	23.1	565.22	572.00	-5.1	44,304	-0.01%
2021/05/17	7.1	549.14	10	552.00	549.00	-2.9	45,369	-0.01%
2021/05/14	2.1	553.16	11.3	558.01	557.00	-9.2	45,319	-0.02%
2021/05/13	7.2	551.40	4.1	553.42	547.00	3.1	45,467	0.01%
2021/05/12	30.2	550.05	19.5	551.81	560.00	10.7	45,166	0.02%
2021/05/11	21.3	573.64	13.2	574.82	571.00	8.1	44,280	0.02%
2021/05/10	7.3	589.73	11	591.09	589.00	-3.7	44,416	-0.01%
2021/05/07	4.1	593.80	4.6	597.62	599.00	-0.5	45,584	0.00%
2021/05/06	10.3	582.10	3	586.00	587.00	7.3	46,722	0.02%
2021/05/05	9.3	586.17	9	586.10	585.00	0.4	47,208	0.00%
2021/05/04	3.2	584.88	10.3	590.38	591.00	-7.1	48,387	-0.01%
2021/05/03	17.2	590.73	11	590.73	588.00	6.2	49,264	0.01%
2021/04/29	6.5	601.32	3.1	602.99	600.00	3.4	50,651	0.01%
2021/04/28	12.4	601.63	2	602.50	602.00	10.4	51,603	0.02%
2021/04/27	0	0.00	1	608.00	610.00	-1	52,569	0.00%
2021/04/26	3.1	604.33	11.1	607.61	610.00	-8	52,974	-0.02%
2021/04/23	16	593.50	8.2	598.46	602.00	7.8	53,221	0.01%
2021/04/22	5.4	595.20	5.4	593.51	591.00	0.1	54,289	0.00%
2021/04/21	18.5	595.30	2.3	594.81	592.00	16.3	54,977	0.03%
2021/04/20	5.2	598.50	5	600.60	602.00	0.2	55,381	0.00%
2021/04/19	7.4	603.59	1.1	603.18	603.00	6.3	55,639	0.01%
2021/04/16	24.2	606.52	16	606.70	610.00	8.1	56,050	0.01%
2021/04/15	4.2	612.71	4.2	615.05	619.00	0.1	56,233	0.00%
2021/04/14	6	605.70	4.6	606.30	612.00	1.4	56,528	0.00%
2021/04/13	1	606.00	18	609.44	605.00	-17	56,911	-0.03%
2021/04/12	3.6	606.00	5	608.60	605.00	-1.4	57,051	0.00%
2021/04/09	1	610.00	2.4	610.42	610.00	-1.4	57,321	0.00%
2021/04/08	0	0.00	4.2	608.99	613.00	-4.2	57,365	-0.01%
2021/04/07	7	612.29	4.4	609.25	610.00	2.6	57,737	0.00%
2021/04/06	2.2	611.27	7.7	611.77	610.00	-5.5	57,660	-0.01%
2021/04/01	2	601.00	15.3	598.40	602.00	-13.3	57,368	-0.02%
2021/03/31	9.9	589.53	8.3	592.80	587.00	1.6	56,856	0.00%
2021/03/30	4.1	595.74	2.1	597.08	597.00	2	56,461	0.00%
2021/03/29	1	597.02	13.7	597.88	599.00	-12.7	56,211	-0.02%
2021/03/26	17.2	587.92	8	586.14	590.00	9.2	55,953	0.02%
2021/03/25	20.6	573.49	14	574.07	575.00	6.6	55,920	0.01%
2021/03/24	41.9	577.41	11.2	577.25	576.00	30.7	55,457	0.06%
2021/03/23	5	598.20	4.1	597.27	594.00	0.9	54,309	0.00%
2021/03/22	3	592.03	4.5	591.36	593.00	-1.4	54,686	0.00%
2021/03/19	16.6	593.18	1	593.00	591.00	15.6	54,782	0.03%
2021/03/18	5.1	604.21	8.2	606.39	602.00	-3.1	54,107	-0.01%
2021/03/17	8.5	606.41	13	603.17	604.00	-4.5	54,378	-0.01%
2021/03/16	4.1	610.80	3.2	611.29	613.00	0.9	54,428	0.00%
2021/03/15	1.2	611.00	3	610.67	611.00	-1.9	54,533	0.00%
2021/03/12	2	612.50	3	615.00	614.00	-1	54,756	0.00%
2021/03/11	14.1	608.78	8.5	606.53	609.00	5.6	54,940	0.01%
2021/03/10	1.3	595.59	2.1	599.00	597.00	-0.8	54,886	0.00%
2021/03/09	17.5	589.36	10.2	589.96	595.00	7.3	54,812	0.01%
2021/03/08	8	601.64	3.2	605.69	598.00	4.8	54,509	0.01%
2021/03/05	23.4	594.22	11.1	595.03	601.00	12.4	54,407	0.02%
2021/03/04	21.8	604.97	11	606.82	601.00	10.8	55,072	0.02%
2021/03/03	21.2	613.55	5	614.80	622.00	16.2	54,495	0.03%
2021/03/02	6.5	616.27	3.3	616.46	609.00	3.2	54,173	0.01%
2021/02/26	44.9	611.73	5.5	613.82	606.00	39.4	53,964	0.07%
2021/02/25	7.1	632.98	7.1	632.86	635.00	0	52,692	0.00%
2021/02/24	21.6	629.77	3	630.33	625.00	18.5	52,607	0.04%
2021/02/23	5.8	638.65	55.2	637.06	641.00	-49.5	52,044	-0.10%
2021/02/22	6.9	653.71	24	655.08	650.00	-17.1	51,947	-0.03%
2021/02/19	10.2	650.36	34	654.29	652.00	-23.8	52,176	-0.05%
2021/02/18	1.4	663.18	3.1	660.03	660.00	-1.7	52,545	0.00%
2021/02/17	25.9	665.14	15.5	664.20	663.00	10.4	53,026	0.02%
2021/02/05	5.4	634.45	17.5	635.72	632.00	-12.1	51,751	-0.02%
2021/02/04	3.6	624.98	3	625.00	627.00	0.6	51,532	0.00%
2021/02/03	14.4	634.66	9.4	637.50	630.00	5	51,372	0.01%
2021/02/02	83.3	632.61	17	631.94	632.00	66.3	51,141	0.13%
2021/02/01	19.7	603.77	26.7	594.61	611.00	-7	50,489	-0.01%
2021/01/29	41.9	602.07	13	598.56	591.00	28.8	49,869	0.06%
2021/01/28	25.4	600.53	10	600.30	601.00	15.4	48,943	0.03%
2021/01/27	17.4	617.79	12	618.08	615.00	5.4	47,962	0.01%
2021/01/26	19.9	623.14	6.4	620.13	617.00	13.5	47,470	0.03%
2021/01/25	25.9	635.39	20	632.90	633.00	5.9	46,362	0.01%
2021/01/22	40.2	655.28	169	655.89	649.00	-128.8	45,606	-0.28%	大賣/鉅額交易
2021/01/21	59	665.79	18	656.67	673.00	41	44,212	0.09%
2021/01/20	23.3	644.29	42	639.76	647.00	-18.7	43,140	-0.04%
2021/01/19	53.2	622.52	9.1	622.89	627.00	44.1	42,109	0.10%
2021/01/18	62.1	602.81	23	597.17	607.00	39.1	41,518	0.09%
2021/01/15	51.2	614.64	29.5	615.33	601.00	21.7	41,069	0.05%
2021/01/14	13.1	591.40	112	592.80	592.00	-99	39,930	-0.25%	大賣/
2021/01/13	36.3	601.84	6.1	600.47	605.00	30.2	39,145	0.08%
2021/01/12	8.5	588.98	4	589.00	591.00	4.5	38,521	0.01%
2021/01/11	6.3	576.81	2.1	578.02	584.00	4.2	38,259	0.01%
2021/01/08	23.3	577.20	17.6	577.00	580.00	5.7	38,224	0.02%
2021/01/07	39.2	562.95	16.6	560.77	565.00	22.6	38,028	0.06%
2021/01/06	29.9	551.10	5	549.60	549.00	24.9	37,855	0.07%
2021/01/05	3.2	536.46	0	539.00	542.00	3.1	37,732	0.01%
2021/01/04	8	536.86	6	538.67	536.00	2	38,236	0.01%
2020/12/31	12	526.83	10.2	526.95	530.00	1.8	38,602	0.00%
2020/12/30	11	518.18	6.2	519.33	525.00	4.8	38,818	0.01%
2020/12/29	1.1	513.18	1.2	515.00	515.00	-0.1	38,642	0.00%
2020/12/28	0.4	513.57	2.3	514.09	515.00	-2	38,859	-0.01%
2020/12/25	5.2	513.79	2.3	514.30	511.00	2.9	38,996	0.01%
2020/12/24	10.1	509.31	1	510.00	510.00	9.1	39,326	0.02%
2020/12/23	1.1	507.38	0	0.00	509.00	1.1	39,646	0.00%
2020/12/22	2.1	510.11	24	511.08	509.00	-22	39,989	-0.05%
2020/12/21	1	509.00	5	513.40	516.00	-4	40,943	-0.01%
2020/12/18	3	508.00	3	508.67	510.00	0	41,123	0.00%
2020/12/17	14.1	510.14	5.1	509.22	508.00	9	41,059	0.02%
2020/12/16	38	512.79	3.3	513.61	512.00	34.7	41,077	0.08%
2020/12/15	10.5	505.63	2	506.00	504.00	8.5	41,083	0.02%
2020/12/14	5.3	508.55	1	508.00	508.00	4.3	41,120	0.01%
2020/12/11	5.5	512.96	7	509.43	516.00	-1.5	41,686	0.00%
2020/12/10	9.2	511.74	14	511.07	512.00	-4.8	41,575	-0.01%
2020/12/09	15.2	521.37	2.1	521.58	520.00	13.2	41,518	0.03%
2020/12/08	13.1	522.22	55.1	515.51	524.00	-42	41,368	-0.10%
2020/12/07	11.1	509.74	6.1	508.75	514.00	5	41,273	0.01%
2020/12/04	5.1	503.98	15.2	501.66	503.00	-10.1	41,210	-0.02%
2020/12/03	1.2	499.24	8	496.56	497.00	-6.8	40,753	-0.02%
2020/12/02	5	495.90	6.5	497.85	499.00	-1.5	40,690	0.00%
2020/12/01	11	488.45	2.2	485.12	490.00	8.9	40,613	0.02%
2020/11/30	7.2	486.99	2.3	483.76	480.50	4.9	40,578	0.01%
2020/11/27	1.2	488.52	2.2	487.86	489.00	-1	39,162	0.00%
2020/11/26	3	488.83	1.2	490.13	489.00	1.9	39,236	0.00%
2020/11/25	2.1	490.48	12	488.92	487.00	-9.9	40,109	-0.02%
2020/11/24	7.3	493.87	3.1	497.95	492.00	4.2	40,365	0.01%
2020/11/23	7.1	495.46	1	496.50	496.50	6.1	40,657	0.02%
2020/11/20	4.2	488.34	1	487.00	488.00	3.2	40,675	0.01%
2020/11/19	5	491.70	30	493.00	490.00	-25	40,736	-0.06%
2020/11/18	2	492.23	2.5	490.79	497.00	-0.5	40,806	0.00%
2020/11/17	4.5	491.78	30	493.39	485.50	-25.5	40,662	-0.06%
2020/11/16	62.6	477.26	17.2	474.24	484.00	45.4	40,705	0.11%
2020/11/13	5	460.30	1	459.00	462.00	4	39,864	0.01%
2020/11/12	3	462.31	9.2	462.17	458.00	-6.2	40,040	-0.02%
2020/11/11	9.1	455.24	7.1	456.18	457.00	2.1	39,939	0.01%
2020/11/10	5.3	452.05	12	449.34	451.00	-6.7	39,717	-0.02%
2020/11/09	15.3	458.15	9	457.72	458.50	6.3	39,875	0.02%
2020/11/06	1	453.94	4.2	453.82	452.50	-3.2	40,088	-0.01%
2020/11/05	1.2	447.92	19	448.47	451.00	-17.8	40,159	-0.04%
2020/11/04	10	449.75	7.2	448.21	450.00	2.8	40,178	0.01%
2020/11/03	3	440.17	5	442.00	441.00	-2	40,162	0.00%
2020/11/02	2.3	430.84	2.2	435.64	435.50	0.1	40,339	0.00%
2020/10/30	6.3	434.63	13.3	435.87	432.00	-6.9	40,567	-0.02%
2020/10/29	13.5	436.85	2.2	438.14	437.00	11.3	40,460	0.03%
2020/10/28	5.4	444.68	0.1	445.50	444.00	5.3	41,043	0.01%
2020/10/27	4.3	446.87	0.3	449.00	447.00	4.1	41,462	0.01%
2020/10/26	1.1	451.10	0	0.00	450.00	1.1	42,280	0.00%
2020/10/23	0.1	454.50	0	0.00	452.00	0.1	43,453	0.00%
2020/10/21	1	453.50	2	453.50	453.00	-1	47,165	0.00%
2020/10/20	0	0.00	2	455.50	451.00	-2	48,141	0.00%
2020/10/19	2	457.25	8.8	453.89	457.50	-6.8	48,474	-0.01%
2020/10/16	3	450.50	2	452.00	449.00	1	48,628	0.00%
2020/10/15	5	454.20	2	453.25	453.00	3	48,917	0.01%
2020/10/14	6	458.33	0	0.00	459.00	6	48,833	0.01%
2020/10/13	3.1	457.63	15	459.97	462.00	-11.9	49,248	-0.02%
2020/10/12	3	460.00	6	458.92	460.00	-3	49,622	-0.01%
2020/10/08	7	450.29	18	451.28	453.00	-11	49,767	-0.02%
2020/10/07	2	442.25	2	440.00	443.00	0	49,781	0.00%
2020/10/06	0	0.00	7	439.79	439.50	-7	49,865	-0.01%
2020/10/05	1	432.50	4	436.25	432.50	-3	50,282	-0.01%
2020/09/30	12	433.50	7	433.79	433.00	5	50,324	0.01%
2020/09/29	4.4	430.39	4	431.00	431.00	0.4	50,380	0.00%
2020/09/28	11	425.86	6	428.17	431.50	5	50,826	0.01%
2020/09/25	9	425.06	6	425.75	424.00	3	51,210	0.01%
2020/09/24	25.2	424.93	10.7	424.55	423.00	14.5	51,452	0.03%
2020/09/23	10	433.90	4	433.88	433.50	6	50,700	0.01%
2020/09/22	13	438.46	24	439.77	437.00	-11	50,432	-0.02%
2020/09/21	9	442.00	2	449.00	440.00	7	50,647	0.01%
2020/09/18	7	446.21	25	443.90	444.00	-18	50,933	-0.04%
2020/09/17	4	449.13	71	450.37	448.50	-67	50,962	-0.13%
2020/09/16	18	459.00	5	457.40	458.00	13	50,951	0.03%
2020/09/15	18	445.64	3	445.33	445.00	15	50,504	0.03%
2020/09/14	51	439.92	2	438.04	441.00	49	50,656	0.10%
2020/09/11	35	434.83	26	433.96	436.50	9	50,490	0.02%
2020/09/10	18	433.08	3	433.50	435.00	15	50,494	0.03%
2020/09/09	18	426.03	9	423.83	427.00	9	50,519	0.02%
2020/09/08	11	431.32	8.2	429.99	431.00	2.8	50,694	0.01%
2020/09/07	7	427.57	16.1	428.62	426.00	-9.1	51,064	-0.02%
2020/09/04	6	429.33	1.2	428.08	429.00	4.8	51,367	0.01%
2020/09/03	5	434.80	14.1	436.53	436.00	-9.1	51,266	-0.02%
2020/09/02	12.2	439.23	11	431.73	433.00	1.2	51,290	0.00%
2020/09/01	12.3	433.52	6.4	428.97	435.00	5.9	51,547	0.01%
2020/08/31	38	436.20	72	434.37	426.50	-34	51,639	-0.07%
2020/08/28	23	438.22	108	436.07	435.00	-85	51,059	-0.17%	大賣/
2020/08/27	23	448.85	7	450.21	444.00	16	51,199	0.03%
2020/08/26	51	438.91	39	438.54	442.00	12	50,729	0.02%
2020/08/25	53.1	434.72	0.1	435.50	434.50	53	50,673	0.10%
2020/08/24	47	430.03	12	430.42	428.00	35	51,403	0.07%
2020/08/21	8.1	422.27	2.5	423.20	424.50	5.6	51,070	0.01%
2020/08/20	25	417.56	8.6	419.58	415.00	16.5	50,767	0.03%
2020/08/19	6.1	429.16	52	428.65	427.50	-45.9	50,082	-0.09%
2020/08/18	32.1	436.06	6.1	435.57	433.00	26.1	50,005	0.05%
2020/08/17	40	433.75	1	432.00	435.00	39	49,980	0.08%
2020/08/14	12	426.13	4.1	426.32	427.00	7.9	49,928	0.02%
2020/08/13	2	427.75	3.2	427.28	429.00	-1.2	50,082	0.00%
2020/08/12	4.1	419.90	17.1	420.63	419.00	-13.1	50,197	-0.03%
2020/08/11	2.1	430.02	11.1	431.09	429.00	-9.1	50,744	-0.02%
2020/08/10	23	435.96	4.1	436.38	435.50	18.9	50,878	0.04%
2020/08/07	4	431.88	10	428.50	433.00	-6	50,848	-0.01%
2020/08/06	0	0.00	16	434.13	435.00	-16	50,674	-0.03%
2020/08/05	21.1	427.78	7	428.21	429.00	14.1	50,858	0.03%
2020/08/04	1	422.00	4.1	422.10	425.50	-3.1	50,551	-0.01%
2020/08/03	18.4	417.18	14	416.57	416.00	4.4	50,403	0.01%
2020/07/31	8.1	427.96	10	427.00	425.50	-1.9	49,593	0.00%
2020/07/30	33	433.21	7	433.43	434.00	26	49,333	0.05%
2020/07/29	24.1	425.27	93	425.66	422.00	-68.9	48,572	-0.14%
2020/07/28	42.6	454.27	78.1	454.78	435.00	-35.6	48,340	-0.07%
2020/07/27	65	420.88	11.3	421.71	424.50	53.7	46,492	0.12%
2020/07/24	10	388.55	37.1	387.53	386.00	-27.1	45,576	-0.06%
2020/07/23	1	380.50	31.1	379.99	381.50	-30.1	44,756	-0.07%
2020/07/22	15.2	383.61	33	384.33	384.00	-17.9	44,645	-0.04%
2020/07/21	31.5	378.76	11	380.23	383.00	20.5	44,350	0.05%
2020/07/20	5	367.60	3	367.83	366.00	2	43,940	0.00%
2020/07/17	77.1	367.45	27	363.28	367.00	50.1	43,931	0.11%
2020/07/16	5	358.80	102.1	356.76	357.50	-97.1	43,861	-0.22%	大賣/
2020/07/15	20	369.30	17.2	367.32	363.00	2.9	43,415	0.01%
2020/07/14	36	357.90	8	358.81	363.50	28	44,130	0.06%
2020/07/13	34.6	352.01	4.3	353.00	354.50	30.2	43,900	0.07%
2020/07/10	14	350.93	8.1	349.87	348.50	6	44,021	0.01%
2020/07/09	0	0.00	7	345.29	345.00	-7	43,822	-0.02%
2020/07/07	23.5	344.93	4.2	341.00	338.50	19.3	43,544	0.04%
2020/07/06	33	334.86	11.1	336.01	338.00	21.9	43,022	0.05%
2020/07/03	21.4	329.02	4	328.13	329.50	17.4	42,699	0.04%
2020/07/02	1.3	320.85	3	321.50	322.00	-1.7	42,624	0.00%
2020/07/01	0	0.00	3	316.67	317.50	-3	42,988	-0.01%
2020/06/30	5	312.40	5	311.90	313.00	0	43,237	0.00%
2020/06/29	7	311.64	6	311.17	312.00	1	43,234	0.00%
2020/06/24	6	319.08	5.1	318.89	317.50	0.9	43,110	0.00%
2020/06/23	3	314.33	2	316.00	315.00	1	43,353	0.00%
2020/06/22	6	313.50	0	0.00	312.00	6	43,544	0.01%
2020/06/19	1	313.00	7.1	312.59	314.50	-6.1	44,245	-0.01%
2020/06/18	1	313.00	1.1	314.52	314.50	-0.1	44,808	0.00%
2020/06/17	3	315.00	39.8	313.92	315.00	-36.8	45,596	-0.08%
2020/06/16	13.1	315.50	5.2	315.52	315.00	7.9	47,647	0.02%
2020/06/15	12	313.50	40	313.06	309.50	-28	49,714	-0.06%
2020/06/12	5	315.70	68	314.02	316.00	-63	50,819	-0.12%
2020/06/11	1	324.00	12	321.79	320.50	-11	52,072	-0.02%
2020/06/10	3	322.33	35.2	320.69	322.50	-32.2	52,966	-0.06%
2020/06/09	2	316.51	3	317.33	319.00	-1	54,797	0.00%
2020/06/08	67	316.71	7	317.22	318.00	60	56,080	0.11%
2020/06/05	60	309.50	4	309.88	311.50	56	56,277	0.10%
2020/06/04	32	305.00	10.2	305.46	306.00	21.8	56,760	0.04%
2020/06/03	1.1	299.60	3.4	299.68	301.00	-2.3	57,448	0.00%
2020/06/02	1	296.00	1.3	296.23	296.50	-0.3	57,219	0.00%
2020/06/01	1	295.50	4	296.00	295.50	-3	57,437	-0.01%
2020/05/29	8	290.88	0.3	293.50	292.00	7.8	57,556	0.01%
2020/05/28	0.3	295.00	1.4	294.26	294.00	-1.1	57,055	0.00%
2020/05/27	0	0.00	0.4	297.00	296.50	-0.4	57,910	0.00%
2020/05/26	2	295.50	6.1	296.08	295.50	-4.1	58,540	-0.01%
2020/05/25	4	290.26	4	291.88	292.00	0	58,984	0.00%
2020/05/22	5	292.30	3	294.00	292.00	2	59,140	0.00%
2020/05/21	1	296.00	1.6	297.38	297.50	-0.6	59,165	0.00%
2020/05/20	0.1	294.50	1.9	293.71	294.00	-1.8	59,029	0.00%
2020/05/19	7	292.71	4.6	292.56	291.50	2.5	58,934	0.00%
2020/05/18	15	291.30	25.3	291.22	290.00	-10.3	58,727	-0.02%
2020/05/15	0	0.00	4.7	297.19	298.00	-4.7	58,342	-0.01%
2020/05/14	4	293.13	1.6	294.36	293.00	2.5	57,899	0.00%
2020/05/13	1.1	294.44	12.5	294.29	297.00	-11.4	57,612	-0.02%
2020/05/12	6	296.08	0	0.00	295.00	6	57,555	0.01%
2020/05/11	3	300.00	1	300.00	301.00	2	57,315	0.00%
2020/05/08	1	297.51	0.1	298.50	297.50	0.9	57,295	0.00%
2020/05/07	4	295.25	18.5	297.65	297.50	-14.5	57,269	-0.03%
2020/05/06	1	293.00	0.7	297.50	296.00	0.3	57,288	0.00%
2020/05/05	2	296.25	6.3	296.13	295.50	-4.3	57,205	-0.01%
2020/05/04	19	295.32	8.4	295.44	295.00	10.6	57,424	0.02%
2020/04/30	23	303.13	27	303.74	304.50	-4	57,096	-0.01%
2020/04/29	1	300.00	56	299.21	299.00	-55	57,168	-0.10%
2020/04/28	2	297.25	1	295.00	296.50	1	57,474	0.00%
2020/04/27	1	296.50	10	297.60	298.00	-9	58,939	-0.02%
2020/04/24	2.2	295.27	0.1	295.50	294.00	2.1	58,841	0.00%
2020/04/23	4	294.38	3.3	295.94	295.50	0.7	59,274	0.00%
2020/04/22	2	291.25	6.6	292.82	294.00	-4.6	59,536	-0.01%
2020/04/21	18	297.83	31	295.19	295.00	-13	59,623	-0.02%
2020/04/20	42	307.21	8	304.75	304.00	34	59,103	0.06%
2020/04/17	29.1	305.04	42	304.62	306.50	-13	58,925	-0.02%
2020/04/16	4	285.88	34.5	284.43	286.50	-30.5	57,438	-0.05%
2020/04/15	60	287.25	2.1	287.81	287.50	57.9	57,166	0.10%
2020/04/14	12.4	284.15	6	283.83	285.00	6.4	56,872	0.01%
2020/04/13	5	279.60	7.4	280.27	278.50	-2.4	56,906	0.00%
2020/04/10	4	279.50	3.1	280.85	279.50	1	57,291	0.00%
2020/04/09	3	284.67	1	288.00	283.00	2	57,534	0.00%
2020/04/08	5	284.60	9	284.78	285.00	-4	57,603	-0.01%
2020/04/07	35	283.16	7.3	283.50	283.00	27.8	57,355	0.05%
2020/04/06	14	272.32	16.2	271.89	275.50	-2.2	56,901	0.00%
2020/04/01	18.1	274.04	2	275.50	271.50	16.1	56,240	0.03%
2020/03/31	3	272.67	3.2	273.21	274.00	-0.1	55,690	0.00%
2020/03/30	5	264.60	23.4	264.51	267.50	-18.4	55,081	-0.03%
2020/03/27	16	281.31	76	275.72	273.00	-60	54,487	-0.11%
2020/03/26	41.2	279.25	5	278.80	280.00	36.2	53,785	0.07%
2020/03/25	16	278.41	15.2	277.22	277.00	0.8	54,341	0.00%
2020/03/24	20	268.50	10.2	269.84	267.50	9.9	53,932	0.02%
2020/03/23	30	259.15	149.2	255.85	255.00	-119.2	53,228	-0.22%	大賣/鉅額交易
2020/03/20	176.1	265.05	12	265.13	270.00	164.1	52,635	0.31%	大買/鉅額交易
2020/03/19	21.2	245.27	25.7	245.69	248.00	-4.5	50,567	-0.01%
2020/03/18	32	266.26	21	266.95	260.00	11	48,859	0.02%
2020/03/17	30	269.08	10.6	269.58	268.00	19.4	47,783	0.04%
2020/03/16	36	282.36	18.2	282.40	276.50	17.8	46,285	0.04%
2020/03/13	24.1	279.37	16	283.82	290.00	8.1	44,900	0.02%
2020/03/12	17.1	293.10	9.2	293.92	294.00	7.9	42,791	0.02%
2020/03/11	7	307.56	9.2	305.82	302.00	-2.1	41,198	-0.01%
2020/03/10	14.7	306.10	9.1	304.31	307.00	5.7	40,739	0.01%
2020/03/09	12	307.25	23.3	307.40	305.50	-11.3	39,966	-0.03%
2020/03/06	13	315.88	23.2	317.25	315.00	-10.2	38,915	-0.03%
2020/03/05	11	324.36	1.2	324.00	323.00	9.8	38,459	0.03%
2020/03/04	2	318.25	6.2	320.27	320.50	-4.2	38,344	-0.01%
2020/03/03	26	318.12	7	317.57	317.50	19	37,946	0.05%
2020/03/02	33.2	312.64	13.2	310.61	311.00	20	37,427	0.05%
2020/02/27	6	316.33	18.1	316.43	316.00	-12.1	37,785	-0.03%
2020/02/26	8	318.31	17.5	318.01	318.50	-9.5	37,092	-0.03%
2020/02/25	24	323.10	5.2	320.60	322.00	18.8	36,497	0.05%
2020/02/24	2	320.50	11.3	320.53	320.00	-9.3	36,363	-0.03%
2020/02/21	1	323.50	3	324.67	325.00	-2	36,043	-0.01%
2020/02/20	10.1	327.10	3	325.33	325.50	7.1	36,190	0.02%
2020/02/19	15.1	324.43	44	323.33	326.50	-28.9	36,052	-0.08%
2020/02/18	13.1	323.55	35.7	324.45	322.00	-22.6	35,887	-0.06%
2020/02/17	2	331.25	44	331.39	331.50	-42	35,121	-0.12%
2020/02/14	21	335.95	2.3	335.12	335.00	18.7	35,159	0.05%
2020/02/13	2	336.75	4.2	337.07	335.00	-2.2	35,169	-0.01%
2020/02/12	67	334.99	2	335.75	335.00	65	35,375	0.18%
2020/02/11	37	331.35	2	331.50	331.50	35	35,176	0.10%
2020/02/10	2	324.00	6	324.00	327.50	-4	35,189	-0.01%
2020/02/07	5	328.30	42.3	328.63	328.00	-37.3	35,047	-0.11%
2020/02/06	28	330.02	1	329.50	332.50	27	35,103	0.08%
2020/02/05	9	327.39	3	329.00	327.50	6	35,363	0.02%
2020/02/04	10	325.00	22	322.84	325.00	-12	35,255	-0.03%
2020/02/03	3.6	314.29	4	313.88	315.00	-0.4	35,073	0.00%
2020/01/31	6	321.09	13.5	321.59	320.00	-7.5	34,623	-0.02%
2020/01/30	20.1	320.57	10	322.80	316.50	10.1	34,194	0.03%
2020/01/20	5	333.70	1.5	335.33	333.00	3.5	32,441	0.01%
2020/01/17	7	333.50	6.3	332.62	333.00	0.7	32,276	0.00%
2020/01/16	7	332.14	13.7	334.95	334.50	-6.7	31,895	-0.02%
2020/01/15	18	341.19	32.2	338.55	340.00	-14.2	31,453	-0.05%
2020/01/14	31	345.02	12.4	345.88	346.00	18.6	31,096	0.06%
2020/01/13	4	340.63	2	341.50	341.50	2	31,170	0.01%
2020/01/10	1	339.00	0.2	339.50	339.50	0.8	31,411	0.00%
2020/01/09	7	336.86	2.4	336.67	337.50	4.6	31,631	0.01%
2020/01/08	8	331.00	8	329.69	329.50	0	31,778	0.00%
2020/01/07	3	328.33	2	330.25	329.50	1	31,785	0.00%
2020/01/06	4.1	332.89	10	332.90	332.00	-5.9	31,715	-0.02%
2020/01/03	11	343.68	16	339.91	339.50	-5	31,540	-0.02%
2020/01/02	7	338.64	2.1	335.43	339.00	4.9	31,430	0.02%
2019/12/31	5	331.70	1.1	333.00	331.00	3.9	31,193	0.01%
2019/12/30	10	338.15	2	338.74	334.50	8	31,399	0.03%
2019/12/27	1	337.50	2	337.25	338.00	-1	31,572	0.00%
2019/12/26	2	332.50	0.6	333.50	333.00	1.4	31,782	0.00%
2019/12/25	0	0.00	3.5	334.14	333.00	-3.5	32,786	-0.01%
2019/12/24	3	332.67	1.1	332.53	332.00	1.9	33,269	0.01%
2019/12/23	4.2	330.83	2.1	331.57	334.00	2.2	33,544	0.01%
2019/12/20	12.1	330.43	5	331.40	329.00	7.1	33,452	0.02%
2019/12/19	26	338.31	9	337.44	335.00	17	32,420	0.05%
2019/12/18	5	343.70	0	0.00	344.50	5	31,724	0.02%
2019/12/17	12	341.25	37.8	337.98	345.00	-25.8	31,795	-0.08%
2019/12/16	11	336.59	0	0.00	336.00	11	31,536	0.03%
2019/12/13	6	340.33	33	339.23	339.00	-27	31,772	-0.08%
2019/12/12	29	329.90	4.1	331.13	331.50	25	31,264	0.08%
2019/12/11	16	317.75	3	317.17	319.00	13	30,929	0.04%
2019/12/10	9	313.28	10	314.50	313.50	-1	30,843	0.00%
2019/12/09	22	315.73	11	315.82	316.00	11	31,103	0.04%
2019/12/06	13	315.04	24	312.10	313.00	-11	31,204	-0.04%
2019/12/05	11	309.96	5	310.80	312.00	6	31,196	0.02%
2019/12/04	2	304.25	21	304.62	306.00	-19	31,045	-0.06%
2019/12/03	2	306.00	1	308.00	307.00	1	31,433	0.00%
2019/12/02	22	307.45	1.4	307.29	307.50	20.6	31,397	0.07%
2019/11/29	6	306.75	0	0.00	305.00	6	31,426	0.02%
2019/11/28	1.2	309.67	0.3	310.50	309.50	0.9	31,154	0.00%
2019/11/27	1	309.04	0.3	311.00	311.00	0.7	31,422	0.00%
2019/11/26	2	307.75	6	309.75	307.00	-4	31,441	-0.01%
2019/11/25	1.1	307.11	2	309.00	307.00	-0.9	30,007	0.00%
2019/11/22	2	309.50	8.3	309.49	309.00	-6.3	30,519	-0.02%
2019/11/21	8	307.50	15.7	308.34	311.00	-7.7	30,634	-0.03%
2019/11/20	1	312.50	4	313.25	313.50	-3	30,402	-0.01%
2019/11/19	11.5	312.61	10	312.00	315.00	1.5	30,394	0.00%
2019/11/18	10	308.75	3	309.17	311.00	7	30,206	0.02%
2019/11/15	0	0.00	3.2	306.22	307.00	-3.2	30,227	-0.01%
2019/11/14	1	303.50	0.3	304.00	303.50	0.7	30,148	0.00%
2019/11/13	5	302.40	1.1	304.09	304.00	3.9	30,309	0.01%
2019/11/12	3	303.50	1.4	303.71	305.00	1.6	30,466	0.01%
2019/11/11	7	301.64	3.5	303.43	301.00	3.5	30,761	0.01%
2019/11/08	5	306.40	1	305.50	305.50	4	30,561	0.01%
2019/11/07	6	307.33	32	307.59	309.00	-26	30,497	-0.09%
2019/11/06	4	309.75	10	310.00	311.00	-6	30,521	-0.02%
2019/11/05	3	308.00	1.1	309.60	310.50	1.9	30,643	0.01%
2019/11/04	23	303.96	4.9	306.28	307.00	18.1	31,085	0.06%
2019/11/01	4	297.50	14	298.21	299.00	-10	31,197	-0.03%
2019/10/31	0	0.00	3	298.84	298.50	-3	31,595	-0.01%
2019/10/30	1	296.50	1	299.50	299.50	0	31,413	0.00%
2019/10/29	3	297.00	8	297.63	298.50	-5	31,401	-0.02%
2019/10/28	1	294.00	0.5	295.00	294.50	0.5	31,168	0.00%
2019/10/25	2.2	293.54	1	293.00	293.50	1.2	31,126	0.00%
2019/10/24	1	292.00	0	0.00	293.00	1	31,088	0.00%
2019/10/23	1	291.50	2.5	292.80	293.00	-1.5	31,111	0.00%
2019/10/22	12	292.50	2	293.25	294.00	10	31,029	0.03%
2019/10/21	4	289.88	12	289.50	290.00	-8	31,083	-0.03%
2019/10/18	11	292.50	116.2	292.76	293.00	-105.1	31,031	-0.34%	大賣/鉅額交易
2019/10/17	25.1	294.76	1	293.50	293.50	24.1	31,275	0.08%
2019/10/16	5	295.80	102.8	295.42	296.50	-97.8	30,951	-0.32%	大賣/
2019/10/15	44.1	293.54	4	294.38	293.50	40.1	30,706	0.13%
2019/10/14	20.4	290.49	5	290.90	290.00	15.4	30,429	0.05%
2019/10/09	8	283.44	0.5	283.50	282.00	7.5	30,147	0.02%
2019/10/08	20	284.50	7	284.00	286.50	13	29,959	0.04%
2019/10/07	38	278.42	1	279.50	278.00	37	29,891	0.12%
2019/10/04	4	276.75	1	275.50	276.50	3	29,996	0.01%
2019/10/03	7	275.07	7	276.36	276.50	0	29,684	0.00%
2019/10/02	2.1	279.74	2	280.50	279.50	0.1	29,616	0.00%
2019/10/01	47.2	278.25	5	278.70	280.00	42.2	29,510	0.14%
2019/09/27	33.2	271.65	13	271.69	272.00	20.2	28,606	0.07%
2019/09/26	2.1	267.74	1	269.00	268.00	1.1	28,410	0.00%
2019/09/25	6	262.08	3	265.17	266.00	3	28,314	0.01%
2019/09/24	5	263.20	1.2	264.17	265.00	3.8	29,068	0.01%
2019/09/23	1	263.00	3.2	264.00	264.00	-2.2	29,096	-0.01%
2019/09/20	1.4	265.57	1.2	265.75	264.00	0.2	29,578	0.00%
2019/09/19	5.2	267.23	2.4	266.88	265.00	2.8	29,307	0.01%
2019/09/18	9.2	267.87	10	268.40	267.00	-0.8	29,362	0.00%
2019/09/17	6	265.00	0	265.00	265.00	6	29,290	0.02%
2019/09/16	0	0.00	2.1	264.04	265.50	-2.1	29,849	-0.01%
2019/09/12	1.1	262.95	3	262.00	262.50	-1.9	29,936	-0.01%
2019/09/11	2	263.00	1	263.00	263.00	1	30,339	0.00%
2019/09/10	4	263.50	3	262.50	261.50	1	30,212	0.00%
2019/09/09	10	264.50	1	265.50	265.00	9	30,573	0.03%
2019/09/06	6	263.42	2	263.50	263.50	4	30,818	0.01%
2019/09/05	1.1	260.59	14	262.25	263.00	-12.9	30,945	-0.04%
2019/09/04	0	0.00	3	257.00	257.50	-3	30,627	-0.01%
2019/09/03	6	254.33	0.4	255.00	254.00	5.6	30,784	0.02%
2019/09/02	3	257.33	2.4	257.16	257.50	0.6	30,944	0.00%
2019/08/30	0.2	258.00	5	258.40	259.00	-4.8	31,277	-0.02%
2019/08/29	2	252.50	1.3	253.23	254.00	0.7	31,177	0.00%
2019/08/28	3	252.50	1.6	252.69	252.00	1.4	31,257	0.00%
2019/08/27	2	248.75	2.5	249.10	250.00	-0.5	31,523	0.00%
2019/08/26	4	249.00	9	249.11	248.50	-5	31,453	-0.02%
2019/08/23	4	253.88	1	254.00	254.00	3	31,400	0.01%
2019/08/22	1	254.00	3	256.33	254.00	-2	31,606	-0.01%
2019/08/20	0	0.00	4	253.75	254.50	-4	33,082	-0.01%
2019/08/19	1	252.00	3	252.83	252.00	-2	33,349	-0.01%
2019/08/16	0	0.00	1	251.00	250.00	-1	33,926	0.00%
2019/08/15	4	247.63	7.5	247.50	248.00	-3.5	34,080	-0.01%
2019/08/14	13.4	252.85	5.5	251.86	249.50	7.9	34,953	0.02%
2019/08/13	7	247.64	6	248.00	246.50	1	35,018	0.00%
2019/08/12	6	252.92	2	252.00	251.00	4	35,277	0.01%
2019/08/08	4.1	252.18	2	251.25	253.50	2.1	35,408	0.01%
2019/08/07	4	249.13	1	248.50	248.00	3	35,527	0.01%
2019/08/06	12	244.17	11	245.73	248.50	1	35,787	0.00%
2019/08/05	10.2	247.42	1.3	249.65	246.50	8.9	35,281	0.03%
2019/08/02	10	251.90	5	251.30	251.50	5	34,733	0.01%
2019/08/01	5	255.70	9	256.00	256.50	-4	34,392	-0.01%
2019/07/31	1	259.00	52	259.31	259.50	-51	34,318	-0.15%
2019/07/30	2	262.00	1	262.50	260.00	1	34,219	0.00%
2019/07/29	1	261.00	0	261.00	261.00	1	34,388	0.00%
2019/07/26	5	261.70	10	261.50	261.00	-5	34,594	-0.01%
2019/07/25	1.3	263.23	2	263.75	265.00	-0.7	34,705	0.00%
2019/07/23	10	266.00	8	264.13	264.00	2	34,884	0.01%
2019/07/22	33	262.98	5	263.20	264.00	28	35,188	0.08%
2019/07/19	14	260.21	60	259.90	259.00	-46	35,203	-0.13%
2019/07/18	0	0.00	1	254.50	254.00	-1	34,649	0.00%
2019/07/17	4	253.13	11	253.45	252.00	-7	34,724	-0.02%
2019/07/16	16.1	255.50	2	255.25	256.00	14.1	34,713	0.04%
2019/07/15	9.4	252.61	4	253.38	254.50	5.4	35,101	0.02%
2019/07/12	3	251.00	7	250.79	250.50	-4	35,239	-0.01%
2019/07/11	1.2	248.20	14	249.61	250.00	-12.9	35,478	-0.04%
2019/07/10	2	243.00	0	0.00	247.00	2	35,287	0.01%
2019/07/09	3	241.17	2	242.25	242.00	1	35,176	0.00%
2019/07/08	5	240.80	2	243.00	242.50	3	35,128	0.01%
2019/07/05	7	242.36	2	242.75	243.00	5	35,080	0.01%
2019/07/04	6	243.42	8	244.75	244.00	-2	35,130	-0.01%
2019/07/03	9	243.39	41.4	242.50	242.50	-32.4	35,211	-0.09%
2019/07/02	20	248.50	4	249.13	249.00	16	35,473	0.05%
2019/07/01	37	248.27	14	247.64	248.50	23	35,486	0.06%
2019/06/28	1	239.00	0	0.00	239.00	1	34,784	0.00%
2019/06/27	20	239.33	4	239.50	240.50	16	34,940	0.05%
2019/06/26	9.1	234.67	18	235.42	234.50	-9	34,710	-0.03%
2019/06/25	2	240.50	7	239.14	238.50	-5	34,483	-0.01%
2019/06/24	24	241.17	4	241.25	241.00	20	34,384	0.06%
2019/06/21	6.1	247.43	2.1	247.55	248.50	4	33,994	0.01%
2019/06/20	2.2	243.64	1	244.00	245.00	1.2	33,296	0.00%
2019/06/19	17	242.29	4	242.63	244.00	13	33,047	0.04%
2019/06/18	4	233.88	3	235.50	235.50	1	32,647	0.00%
2019/06/17	9	232.22	14	232.18	233.00	-5	32,554	-0.02%
2019/06/14	7	237.64	1	236.03	236.00	6	31,946	0.02%
2019/06/13	6	241.67	1	243.44	240.00	5	31,861	0.02%
2019/06/12	5	245.40	8	245.63	246.00	-3	31,873	-0.01%
2019/06/11	24	244.63	17	244.00	244.50	7	31,664	0.02%
2019/06/10	2	237.00	33	238.52	240.00	-31	31,473	-0.10%
2019/06/06	18	230.47	2	232.25	232.00	16	31,277	0.05%
2019/06/05	3	235.33	2.1	236.71	235.00	0.9	31,087	0.00%
2019/06/04	2	235.25	16	237.34	233.00	-14	30,971	-0.05%
2019/06/03	2	235.00	5	236.80	238.00	-3	30,849	-0.01%
2019/05/31	17	236.15	14	235.46	235.50	3	30,672	0.01%
2019/05/30	3	230.00	0.5	232.00	231.00	2.5	30,282	0.01%
2019/05/29	2.1	229.05	2.5	228.40	229.50	-0.4	30,468	0.00%
2019/05/28	2.1	231.26	1	231.00	230.50	1.1	30,613	0.00%
2019/05/27	5	231.20	0	0.00	231.00	5	29,435	0.02%
2019/05/24	8	231.13	1	231.00	233.00	7	29,245	0.02%
2019/05/23	15	231.13	1	231.50	230.00	14	29,012	0.05%
2019/05/22	5	237.90	7	238.14	238.00	-2	28,597	-0.01%
2019/05/21	18	233.53	2	234.75	234.00	16	28,528	0.06%
2019/05/20	18	240.92	3	239.33	238.00	15	27,471	0.05%
2019/05/17	13	243.35	2	248.00	241.50	11	27,101	0.04%
2019/05/16	2	248.50	0.5	248.50	247.00	1.5	26,831	0.01%
2019/05/15	2	249.75	34.1	250.55	249.00	-32.1	26,730	-0.12%
2019/05/14	7	247.93	7	247.29	248.50	0	26,593	0.00%
2019/05/13	4	251.13	5	253.50	250.50	-1	26,332	0.00%
2019/05/10	1	255.00	0	0.00	256.00	1	27,166	0.00%
2019/05/09	2	256.25	0	0.00	256.50	2	27,602	0.01%
2019/05/08	0	0.00	2	260.00	260.00	-2	27,727	-0.01%
2019/05/07	1	262.00	0	0.00	262.50	1	27,735	0.00%
2019/05/06	7	259.14	1	259.00	259.00	6	28,085	0.02%
2019/05/03	11	262.37	2	262.75	265.00	9	27,979	0.03%
2019/05/02	3	259.17	0	0.00	259.00	3	27,760	0.01%
2019/04/30	10	259.50	0	0.00	259.00	10	27,790	0.04%
2019/04/29	0	0.00	41	259.13	259.50	-41	27,717	-0.15%
2019/04/26	4.2	260.38	2	259.50	260.00	2.2	28,026	0.01%
2019/04/25	3	268.67	2.2	267.73	267.50	0.8	27,587	0.00%
2019/04/23	0	0.00	4	267.25	268.00	-4	27,738	-0.01%
2019/04/22	6	265.58	1	266.00	266.00	5	27,610	0.02%
2019/04/19	0	0.00	7	264.43	264.50	-7	27,662	-0.03%
2019/04/18	6	264.42	6	264.42	264.50	0	27,265	0.00%
2019/04/17	5.5	261.73	4	261.38	261.50	1.5	27,403	0.01%
2019/04/16	0.5	256.00	2	256.75	257.00	-1.5	27,151	-0.01%
2019/04/15	0	0.00	3	255.33	255.50	-3	27,414	-0.01%
2019/04/12	0	0.00	0.3	251.50	252.00	-0.3	28,226	0.00%
2019/04/11	1	253.00	0	0.00	252.00	1	28,568	0.00%
2019/04/10	1	253.00	0	0.00	254.00	1	28,702	0.00%
2019/04/09	1	254.00	4	252.88	254.00	-3	28,762	-0.01%
2019/04/08	8	251.19	3	251.83	253.00	5	28,748	0.02%
2019/04/03	1	246.50	0	0.00	246.50	1	28,270	0.00%
2019/04/02	1	247.50	3	249.33	246.00	-2	28,177	-0.01%
2019/04/01	13	248.88	3	246.83	245.50	10	28,159	0.04%
2019/03/29	4	243.13	7	244.57	245.50	-3	27,657	-0.01%
2019/03/28	0	0.00	1	242.00	242.00	-1	27,912	0.00%
2019/03/27	1.1	241.95	3	241.50	241.50	-1.9	28,265	-0.01%
2019/03/26	3	241.50	2.2	243.09	244.00	0.8	28,279	0.00%
2019/03/25	5.1	241.41	2	242.50	241.50	3.1	28,450	0.01%
2019/03/22	3	248.50	2	248.24	248.50	1	28,447	0.00%
2019/03/21	2	244.50	6	243.92	245.50	-4	28,709	-0.01%
2019/03/20	0	0.00	6	240.50	242.00	-6	28,808	-0.02%
2019/03/19	1	239.00	3	239.83	240.50	-2	28,867	-0.01%
2019/03/18	1	239.50	2	240.00	241.00	-1	29,082	0.00%
2019/03/15	0	0.00	2	238.50	239.00	-2	28,958	-0.01%
2019/03/14	2	236.00	0	0.00	234.50	2	28,816	0.01%
2019/03/13	3	236.00	0	0.00	237.00	3	29,199	0.01%
2019/03/12	0	0.00	4	234.75	235.50	-4	29,571	-0.01%
2019/03/11	4	228.38	2	230.25	230.50	2	29,841	0.01%
2019/03/08	4	230.75	2.5	230.40	230.00	1.5	30,210	0.00%
2019/03/07	0	0.00	0.5	234.00	234.00	-0.5	30,772	0.00%
2019/03/06	2	233.50	1	235.00	234.00	1	31,226	0.00%
2019/03/05	1	233.00	0.5	234.00	233.00	0.5	31,294	0.00%
2019/03/04	3	235.33	7	235.14	235.50	-4	31,360	-0.01%
2019/02/27	2	238.25	0	0.00	239.00	2	31,209	0.01%
2019/02/26	0	0.00	5	238.40	239.50	-5	30,872	-0.02%
2019/02/25	1	238.00	0	0.00	238.00	1	30,829	0.00%
2019/02/21	0	0.00	2	235.50	236.50	-2	31,342	-0.01%
2019/02/20	1	232.08	2	233.50	234.50	-1	31,595	0.00%
2019/02/19	1	229.50	0.3	229.00	229.00	0.7	31,867	0.00%
2019/02/18	2	230.00	1.3	229.12	230.00	0.7	31,959	0.00%
2019/02/15	1	227.50	1	229.00	227.00	0	32,010	0.00%
2019/02/14	2	227.50	1.4	227.00	227.00	0.6	32,239	0.00%
2019/02/13	2	230.00	0	0.00	229.00	2	32,233	0.01%
2019/02/12	0	0.00	7	229.79	230.00	-7	32,143	-0.02%
2019/02/11	5	228.50	7	227.93	228.00	-2	32,066	-0.01%
2019/01/30	2	220.50	0.5	222.00	221.00	1.5	31,335	0.00%
2019/01/29	2	222.75	4	222.50	222.50	-2	31,098	-0.01%
2019/01/28	0	0.00	6	228.67	229.00	-6	30,837	-0.02%
2019/01/25	0.5	225.00	3	226.17	226.00	-2.5	30,916	-0.01%
2019/01/24	2	222.00	1	222.50	222.50	1	30,838	0.00%
2019/01/23	0	0.00	1	220.50	220.50	-1	31,354	0.00%
2019/01/21	0	0.00	6	222.17	221.00	-6	31,383	-0.02%
2019/01/18	1	217.50	0	0.00	218.50	1	31,533	0.00%
2019/01/17	2	220.50	0	0.00	220.50	2	31,964	0.01%
2019/01/16	2	218.00	2	218.75	217.50	0	32,350	0.00%
2019/01/15	1	215.50	1	218.00	221.00	0	32,413	0.00%
2019/01/11	0	0.00	6	219.67	220.50	-6	32,432	-0.02%
2019/01/10	0	216.50	4	215.50	216.00	-4	32,392	-0.01%
2019/01/09	1	214.00	2	216.25	215.50	-1	32,755	0.00%
2019/01/08	1	212.00	1	212.00	211.00	0	32,614	0.00%
2019/01/07	0	0.00	2	213.50	213.00	-2	32,940	-0.01%
2019/01/04	13	208.54	5	207.70	208.00	8	33,136	0.02%
2019/01/03	8	214.81	4.8	216.58	215.50	3.2	33,613	0.01%
2019/01/02	3	221.67	0	220.50	219.50	3	33,526	0.01%
2018/12/28	0	0.00	4	224.63	225.50	-4	33,826	-0.01%
2018/12/27	3	222.67	11.2	222.15	223.00	-8.2	34,005	-0.02%
2018/12/26	3	217.50	6	218.42	216.50	-3	34,253	-0.01%
2018/12/25	4	216.13	2	218.25	217.50	2	34,399	0.01%
2018/12/24	1	220.50	0	0.00	220.00	1	34,716	0.00%
2018/12/22	3	220.00	2	221.50	221.50	1	34,704	0.00%
2018/12/21	0	0.00	2	221.75	223.50	-2	35,278	-0.01%
2018/12/20	6	221.75	1	221.00	221.00	5	35,193	0.01%
2018/12/19	0	0.00	3	225.33	225.50	-3	35,022	-0.01%
2018/12/18	2	221.25	2	222.75	222.50	0	35,038	0.00%
2018/12/17	0	0.00	1	223.50	223.50	-1	35,117	0.00%
2018/12/14	3	222.17	1	222.50	222.50	2	35,295	0.01%
2018/12/12	3	224.67	4	225.88	226.50	-1	35,669	0.00%
2018/12/11	2	220.75	4	222.38	222.50	-2	35,640	-0.01%
2018/12/10	4	218.63	1.4	219.29	219.00	2.6	35,815	0.01%
2018/12/07	0	0.00	0.2	222.00	221.00	-0.2	36,117	0.00%
2018/12/06	5	220.00	1.6	221.81	220.00	3.4	36,331	0.01%
2018/12/05	6	226.00	2	226.50	226.00	4	36,233	0.01%
2018/12/04	0	0.00	1	234.00	234.00	-1	36,215	0.00%
2018/12/03	0.2	234.00	2	232.50	235.00	-1.8	36,196	0.00%
2018/11/30	1	229.50	1	231.00	225.50	0	36,035	0.00%
2018/11/29	1.1	229.00	3.2	230.57	229.00	-2.1	35,850	-0.01%
2018/11/28	1	222.50	1	224.00	226.50	0	35,682	0.00%
2018/11/27	1	220.00	3	223.17	224.00	-2	35,720	-0.01%
2018/11/26	0	0.00	8	222.81	223.00	-8	36,427	-0.02%
2018/11/22	1	220.50	4	221.25	219.00	-3	37,430	-0.01%
2018/11/21	2	217.00	1	220.00	219.00	1	37,676	0.00%
2018/11/20	6	218.83	0	0.00	218.00	6	37,341	0.02%
2018/11/19	2	221.25	1	222.00	222.00	1	36,906	0.00%
2018/11/16	2	227.50	2	226.25	226.00	0	36,377	0.00%
2018/11/15	0	0.00	3	230.17	231.00	-3	35,810	-0.01%
2018/11/14	1	228.50	0	0.00	228.50	1	35,673	0.00%
2018/11/13	3.1	226.61	5	227.50	227.50	-1.9	35,623	-0.01%
2018/11/12	0	0.00	2	232.25	231.50	-2	35,349	-0.01%
2018/11/09	1	231.00	0	0.00	231.00	1	35,281	0.00%
2018/11/08	1	236.00	0	0.00	236.50	1	35,214	0.00%
2018/11/07	2	233.50	5	234.90	234.00	-3	35,094	-0.01%
2018/11/06	1	233.50	2	234.75	234.50	-1	34,818	0.00%
2018/11/05	1	234.50	0	0.00	235.00	1	34,578	0.00%
2018/11/02	1	236.50	0	0.00	236.50	1	34,406	0.00%
2018/11/01	4	235.50	3	234.50	235.50	1	34,300	0.00%
2018/10/31	0	0.00	7	230.14	234.00	-7	34,006	-0.02%
2018/10/30	3	222.33	3	224.17	223.00	0	33,423	0.00%
2018/10/29	2	222.25	1.5	223.00	222.50	0.5	33,362	0.00%
2018/10/26	2.1	218.17	5	219.50	221.00	-2.9	33,434	-0.01%
2018/10/25	11	220.18	0.5	220.50	219.50	10.5	33,290	0.03%
2018/10/24	3.1	229.05	4	228.50	229.50	-0.9	32,503	0.00%
2018/10/23	13.1	231.23	0	0.00	230.00	13.1	32,145	0.04%
2018/10/22	2	232.00	1	237.00	237.00	1	32,051	0.00%
2018/10/19	6	232.17	0	0.00	236.00	6	32,078	0.02%
2018/10/18	2	236.00	1	237.50	236.50	1	31,964	0.00%
2018/10/17	1	239.50	13	240.92	238.50	-12	31,994	-0.04%
2018/10/16	5	232.10	7	235.79	237.00	-2	32,157	-0.01%
2018/10/15	4	232.13	0	0.00	230.50	4	33,254	0.01%
2018/10/12	6	232.33	5	233.50	237.00	1	33,283	0.00%
2018/10/11	16.1	230.19	5	229.00	227.50	11.1	33,261	0.03%
2018/10/09	2.1	243.57	2.4	244.58	244.00	-0.3	32,062	0.00%
2018/10/08	13	243.54	0	0.00	243.50	13	31,849	0.04%
2018/10/05	2	249.50	6	249.58	250.00	-4	31,508	-0.01%
2018/10/04	3	255.17	11	254.59	254.00	-8	31,236	-0.03%
2018/10/03	1	258.50	5	259.20	260.00	-4	30,961	-0.01%
2018/10/02	6	258.00	0	0.00	257.50	6	30,877	0.02%
2018/10/01	0	0.00	1	263.00	263.00	-1	30,924	0.00%
2018/09/28	1	261.00	0	0.00	262.50	1	31,075	0.00%
2018/09/27	1	263.50	0	0.00	265.00	1	30,719	0.00%
2018/09/26	0	0.00	1	263.50	263.50	-1	30,334	0.00%
2018/09/25	1	263.50	1	263.00	263.50	0	30,398	0.00%
2018/09/21	5	261.00	0	0.00	261.50	5	30,551	0.02%
2018/09/20	7	260.43	1	260.00	260.00	6	30,582	0.02%
2018/09/19	9	258.94	3	258.50	258.00	6	30,735	0.02%
2018/09/18	3	254.17	0	0.00	254.50	3	30,430	0.01%
2018/09/17	2	257.25	0	0.00	258.00	2	30,582	0.01%
2018/09/14	2	257.50	4	259.75	261.00	-2	30,987	-0.01%
2018/09/13	9	256.06	7	254.93	255.00	2	31,093	0.01%
2018/09/11	8.1	259.26	3	260.00	260.00	5.1	31,058	0.02%
2018/09/10	1	266.00	2	264.75	264.50	-1	31,505	0.00%
2018/09/07	0	0.00	4	262.75	264.00	-4	31,635	-0.01%
2018/09/06	3	263.00	18	262.06	261.00	-15	31,607	-0.05%
2018/09/05	7	262.29	3	262.50	264.00	4	31,614	0.01%
2018/09/03	7	259.36	2	257.00	257.00	5	31,166	0.02%
2018/08/31	3	257.50	24	255.08	256.00	-21	31,124	-0.07%
2018/08/30	6	263.75	6	265.67	263.50	0	30,395	0.00%
2018/08/29	11.1	256.02	26	255.38	259.00	-14.9	30,087	-0.05%
2018/08/28	10	249.40	2	249.75	249.50	8	29,601	0.03%
2018/08/27	0	0.00	1	246.00	245.00	-1	29,510	0.00%
2018/08/24	3	243.50	1	244.00	243.50	2	29,809	0.01%
2018/08/23	3	244.50	1	244.00	244.50	2	31,180	0.01%
2018/08/22	1	241.50	0	0.00	242.00	1	31,761	0.00%
2018/08/21	1	240.00	1	240.00	241.00	0	31,896	0.00%
2018/08/20	1	238.00	1	239.50	239.50	0	31,991	0.00%
2018/08/17	0	0.00	3	239.33	239.50	-3	31,983	-0.01%
2018/08/16	1	240.00	1	241.00	239.00	0	31,902	0.00%
2018/08/15	2	242.00	1	241.50	241.50	1	32,029	0.00%
2018/08/14	0	0.00	3	244.17	243.50	-3	32,095	-0.01%
2018/08/13	2	240.26	0	0.00	240.50	2	32,080	0.01%
2018/08/10	1	245.00	0	0.00	245.00	1	32,252	0.00%
2018/08/08	6	246.50	2	246.75	247.50	4	32,444	0.01%
2018/08/07	2	243.50	0	0.00	241.50	2	32,435	0.01%
2018/08/06	1.1	245.50	1	245.50	245.50	0.1	32,428	0.00%
2018/08/03	1	246.50	1	247.50	247.00	0	32,568	0.00%
2018/08/02	0.3	244.50	1	244.50	244.50	-0.7	32,607	0.00%
2018/08/01	0	0.00	2	248.00	248.00	-2	32,821	-0.01%
2018/07/31	2	246.00	4	244.75	246.00	-2	32,997	-0.01%
2018/07/30	2	244.75	0	0.00	245.50	2	32,923	0.01%
2018/07/27	0	0.00	3	244.00	244.50	-3	33,017	-0.01%
2018/07/26	1	240.00	2	241.25	241.00	-1	33,123	0.00%
2018/07/25	0	0.00	1	239.99	240.50	-1	33,250	0.00%
2018/07/24	0	0.00	6	239.67	241.00	-6	33,366	-0.02%
2018/07/23	8	241.81	6.5	241.62	241.00	1.5	33,482	0.00%
2018/07/20	6	234.67	13	234.85	237.50	-7	33,414	-0.02%
2018/07/19	1	224.50	5	225.90	224.50	-4	32,463	-0.01%
2018/07/18	2	222.00	0	0.00	223.00	2	32,412	0.01%
2018/07/17	1	222.00	1.2	222.00	221.50	-0.2	32,829	0.00%
2018/07/13	6	222.83	1	224.00	224.50	5	34,853	0.01%
2018/07/12	1	220.50	1	220.00	220.50	0	35,054	0.00%
2018/07/09	5	222.00	1	221.00	221.50	4	35,335	0.01%
2018/07/06	1	216.00	3	216.33	217.00	-2	34,988	-0.01%
2018/07/05	1.1	214.05	0	0.00	214.50	1.1	34,825	0.00%
2018/07/04	0	0.00	2	216.75	216.00	-2	34,940	-0.01%
2018/07/03	2	217.00	2	214.25	214.50	0	35,262	0.00%
2018/07/02	1	216.00	1	218.50	214.00	0	35,380	0.00%
2018/06/29	1	212.50	3	215.17	216.50	-2	35,116	-0.01%
2018/06/28	4	212.00	2	213.25	212.00	2	34,561	0.01%
2018/06/27	1	213.00	0	0.00	213.00	1	34,197	0.00%
2018/06/26	1	214.00	11	214.82	214.50	-10	34,118	-0.03%
2018/06/25	5	219.10	5	219.40	218.00	0	33,893	0.00%
2018/06/22	6.1	225.79	2	226.75	227.50	4.1	33,591	0.01%
2018/06/21	1	226.00	0	0.00	226.50	1	33,470	0.00%
2018/06/20	2	226.00	2	226.50	226.00	0	33,799	0.00%
2018/06/19	8	225.06	1	225.50	225.00	7	33,570	0.02%
2018/06/15	0	0.00	1	231.00	231.00	-1	33,033	0.00%
2018/06/14	2	227.25	0	0.00	226.50	2	32,572	0.01%
2018/06/13	0	0.00	1	232.00	232.00	-1	32,313	0.00%
2018/06/12	2	226.25	4	226.88	229.00	-2	32,759	-0.01%
2018/06/08	1	226.50	1	227.00	227.00	0	32,607	0.00%
2018/06/07	2	229.00	1	229.50	230.00	1	32,765	0.00%
2018/06/06	1	227.50	2	229.25	230.00	-1	32,750	0.00%
2018/06/05	1	227.00	3	228.50	229.00	-2	32,574	-0.01%
2018/06/04	1	229.00	1	227.50	229.00	0	32,455	0.00%
2018/06/01	1	225.00	1.8	224.72	224.00	-0.8	32,440	0.00%
2018/05/31	2	221.75	4	222.13	224.00	-2	32,409	-0.01%
2018/05/30	5	221.00	2.5	222.40	221.00	2.5	31,255	0.01%
2018/05/29	2	224.75	8.5	224.71	225.00	-6.5	31,011	-0.02%
2018/05/28	2	228.00	1	230.00	227.00	1	31,243	0.00%
2018/05/25	6	228.58	1	229.50	228.50	5	31,628	0.02%
2018/05/24	2	229.00	1	230.00	229.00	1	31,951	0.00%
2018/05/23	1	228.50	1	230.00	228.50	0	32,176	0.00%
2018/05/22	1	229.00	1	231.00	229.00	0	32,384	0.00%
2018/05/21	11	229.91	1	227.00	229.00	10	33,201	0.03%
2018/05/18	1	225.50	2	224.00	223.50	-1	33,520	0.00%
2018/05/17	1	229.00	1	228.00	226.50	0	34,144	0.00%
2018/05/16	1	229.00	23	229.24	230.50	-22	34,198	-0.06%
2018/05/15	1	230.50	2	232.25	230.50	-1	35,284	0.00%
2018/05/14	2	233.25	6	233.67	233.00	-4	36,592	-0.01%
2018/05/11	2	233.00	2	233.00	233.00	0	36,958	0.00%
2018/05/10	2	230.00	0	0.00	229.50	2	36,874	0.01%
2018/05/09	3	230.50	2	229.00	229.50	1	36,923	0.00%
2018/05/08	1	224.50	3.1	224.49	228.00	-2.1	37,064	-0.01%
2018/05/07	3	224.00	1	225.00	223.50	2	37,006	0.01%
2018/05/04	3	221.00	5.7	222.89	223.00	-2.7	37,110	-0.01%
2018/05/03	3	220.33	4.3	220.57	220.50	-1.3	37,294	0.00%
2018/05/02	1	225.50	1.5	224.00	223.00	-0.5	37,478	0.00%
2018/04/30	2	225.00	2.5	225.50	227.00	-0.5	37,532	0.00%
2018/04/27	2	221.51	3	223.33	223.50	-1	37,613	0.00%
2018/04/26	1	223.50	3.5	223.00	222.00	-2.5	37,760	-0.01%
2018/04/25	5	225.00	0.5	226.50	225.00	4.5	37,796	0.01%
2018/04/24	1	225.00	2	226.50	227.00	-1	37,849	0.00%
2018/04/23	2.1	226.33	7.3	226.84	226.50	-5.2	37,800	-0.01%
2018/04/20	27	229.59	2	229.25	229.00	25	36,980	0.07%
2018/04/19	1	241.50	3	244.33	244.50	-2	35,299	-0.01%
2018/04/18	6	238.33	7	239.79	238.00	-1	35,126	0.00%
2018/04/17	12	239.29	5	239.90	238.00	7	34,926	0.02%
2018/04/16	4	242.38	0	0.00	243.50	4	34,607	0.01%
2018/04/12	1	246.50	2	244.00	245.00	-1	34,627	0.00%
2018/04/11	0	0.00	1	248.00	248.00	-1	34,661	0.00%
2018/04/10	0.1	247.00	5	247.40	245.50	-5	34,785	-0.01%
2018/04/09	2	245.50	1	246.00	245.00	1	34,854	0.00%
2018/04/03	3	242.33	3	243.83	244.00	0	34,577	0.00%
2018/04/02	4	246.88	2	246.00	246.50	2	34,396	0.01%
2018/03/31	0	0.00	4	247.50	247.50	-4	34,507	-0.01%
2018/03/30	0	0.00	2	246.50	246.00	-2	34,655	-0.01%
2018/03/29	7	243.21	3	244.33	244.00	4	34,601	0.01%
2018/03/28	5	245.80	0	0.00	245.00	5	34,075	0.01%
2018/03/27	3	248.00	6	248.08	251.00	-3	33,899	-0.01%
2018/03/26	10	242.85	1	243.50	243.50	9	33,692	0.03%
2018/03/23	10	245.10	3	245.67	245.00	7	33,514	0.02%
2018/03/22	3	251.00	1	251.50	251.50	2	33,070	0.01%
2018/03/21	1	251.50	1	252.50	252.50	0	32,862	0.00%
2018/03/19	5	253.10	2	252.25	255.00	3	33,013	0.01%
2018/03/16	5	250.80	4	251.75	255.00	1	32,954	0.00%
2018/03/15	8	255.75	0	0.00	255.00	8	32,269	0.02%
2018/03/14	6	255.75	6	256.00	257.00	0	32,291	0.00%
2018/03/13	0	0.00	0.1	257.50	259.00	-0.1	32,532	0.00%
2018/03/12	2	252.25	5	254.20	254.00	-3	32,664	-0.01%
2018/03/09	1	249.00	1	250.00	250.50	0	32,824	0.00%
2018/03/08	1	250.00	6	250.17	249.50	-5	32,997	-0.02%
2018/03/07	2	247.00	4	248.38	247.00	-2	33,036	-0.01%
2018/03/06	0	0.00	6	248.33	250.00	-6	33,170	-0.02%
2018/03/02	13	239.54	12	239.71	240.00	1	34,446	0.00%
2018/03/01	5	243.30	0	0.00	243.00	5	34,659	0.01%
2018/02/27	0	0.00	3	248.00	246.00	-3	34,534	-0.01%
2018/02/26	3	246.00	4	246.88	246.50	-1	34,040	0.00%
2018/02/23	0	0.00	4	243.63	245.00	-4	33,597	-0.01%
2018/02/22	4.1	240.65	0	0.00	239.50	4.1	33,593	0.01%
2018/02/21	8	243.25	2.1	243.50	242.50	5.9	33,281	0.02%
2018/02/12	4	235.63	6	236.42	236.50	-2	32,361	-0.01%
2018/02/09	9.1	229.50	4.1	231.78	232.50	5.1	32,079	0.02%
2018/02/08	6	239.83	3	240.00	238.50	3	31,259	0.01%
2018/02/07	5	242.20	6	242.00	240.00	-1	31,221	0.00%
2018/02/06	13	238.73	10	237.20	239.00	3	30,169	0.01%
2018/02/05	4	251.63	3	253.33	253.00	1	28,665	0.00%
2018/02/02	2	256.00	3	258.33	259.50	-1	28,141	0.00%
2018/02/01	6	260.00	2	258.25	259.50	4	28,051	0.01%
2018/01/31	2	255.50	0	0.00	255.00	2	27,779	0.01%
2018/01/30	3	255.17	1	257.00	253.00	2	27,379	0.01%
2018/01/29	7	257.79	3	257.50	258.50	4	27,115	0.01%
2018/01/26	1.1	256.45	0	0.00	255.00	1.1	26,890	0.00%
2018/01/25	5	259.60	6	259.00	258.00	-1	26,495	0.00%
2018/01/24	13	258.38	19	259.45	258.00	-6	26,090	-0.02%
2018/01/23	1	263.00	3.1	264.19	266.00	-2.1	25,771	-0.01%
2018/01/22	5	260.20	0	0.00	261.50	5	25,676	0.02%
2018/01/19	6	253.08	15.3	253.64	255.50	-9.3	25,252	-0.04%
2018/01/18	8	247.88	17.4	246.40	248.50	-9.4	24,628	-0.04%
2018/01/17	0.2	241.50	2	242.00	242.00	-1.8	24,080	-0.01%
2018/01/16	2	238.75	2	239.75	240.50	0	23,694	0.00%
2018/01/15	2.2	239.00	2	240.00	240.00	0.2	23,596	0.00%
2018/01/12	7	236.79	1	237.00	237.00	6	23,548	0.03%
2018/01/11	1	235.00	0	0.00	235.00	1	23,580	0.00%
2018/01/10	3	238.00	11	237.00	236.50	-8	23,554	-0.03%
2018/01/09	2	240.00	2	241.50	242.00	0	23,454	0.00%
2018/01/05	0	0.00	1	239.50	240.00	-1	23,517	0.00%
2018/01/04	8	239.88	1	238.00	239.50	7	23,848	0.03%
2018/01/03	5	236.30	4	237.00	237.00	1	24,422	0.00%
2018/01/02	1	231.50	3	231.83	232.50	-2	24,194	-0.01%