台積電 (2330)-元富-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
754
漲跌
▲12
漲幅
+1.62%
成交量
30,333張
產業
上市半導體類股
9576人加入追蹤

立即追蹤
本地時間:13:30

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

台積電 (2330)籌碼相關－元富-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

元富-嘉義券商分點個股進出
元富-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
2024/04/22	16.4	748.97	1.2	744.50	742.00	15.3	45,451	0.03%
2024/04/19	80.9	758.67	18.5	753.05	750.00	62.4	45,029	0.14%
2024/04/18	2.5	795.70	4.5	803.58	804.00	-2	43,123	0.00%
2024/04/17	11.2	799.25	4.1	801.48	804.00	7.1	42,797	0.02%
2024/04/16	25.3	791.35	4.9	789.28	788.00	20.4	42,440	0.05%
2024/04/15	13.4	806.98	1	807.00	806.00	12.4	41,990	0.03%
2024/04/12	6.3	821.68	3.3	822.41	818.00	3	41,638	0.01%
2024/04/11	2.4	815.17	2.2	815.23	820.00	0.2	41,415	0.00%
2024/04/10	3.1	815.61	2.3	817.01	815.00	0.8	41,251	0.00%
2024/04/09	8.6	808.60	27.4	812.21	819.00	-18.9	41,412	-0.05%
2024/04/08	1.1	787.83	5.6	786.17	783.00	-4.6	40,900	-0.01%
2024/04/03	7.7	780.77	4.1	782.51	780.00	3.6	40,670	0.01%
2024/04/02	2	788.00	14.4	787.77	790.00	-12.4	40,580	-0.03%
2024/04/01	5.3	773.99	1.1	771.82	770.00	4.2	40,503	0.01%
2024/03/29	2	775.50	4.1	777.98	779.00	-2.1	40,421	-0.01%
2024/03/28	6.9	771.97	2	770.00	769.00	4.9	40,274	0.01%
2024/03/27	7.3	780.29	12.3	781.19	779.00	-5	40,132	-0.01%
2024/03/26	1.2	778.41	3.1	788.30	782.00	-1.8	40,235	0.00%
2024/03/25	6.1	781.51	5	784.21	780.00	1	40,186	0.00%
2024/03/22	2.2	778.77	2.2	780.49	785.00	0	40,326	0.00%
2024/03/21	10.1	782.41	37.1	776.53	784.00	-27	40,250	-0.07%
2024/03/20	9.7	760.42	12.1	763.48	758.00	-2.4	40,390	-0.01%
2024/03/19	0.2	762.36	0	762.00	762.00	0.2	40,358	0.00%
2024/03/18	3.4	759.95	5.4	761.80	764.00	-1.9	40,239	0.00%
2024/03/15	55.8	767.28	2.7	769.16	753.00	53.1	40,003	0.13%
2024/03/14	7.3	778.46	11.4	780.11	784.00	-4.1	39,238	-0.01%
2024/03/13	10.3	779.41	7.3	780.04	779.00	3.1	39,097	0.01%
2024/03/12	6.3	765.16	2.2	763.33	770.00	4	38,832	0.01%
2024/03/11	29.5	767.35	3.2	769.88	766.00	26.3	38,223	0.07%
2024/03/08	16.7	789.90	35.1	790.19	784.00	-18.4	37,515	-0.05%
2024/03/07	11.6	761.73	28.3	761.62	760.00	-16.6	36,513	-0.05%
2024/03/06	4.1	729.76	15.3	733.35	735.00	-11.2	35,786	-0.03%
2024/03/05	3.5	732.75	10.2	735.08	730.00	-6.6	35,845	-0.02%
2024/03/04	3.1	717.28	57.9	718.18	725.00	-54.9	35,187	-0.16%
2024/03/01	2	690.02	10.1	692.21	689.00	-8.1	34,147	-0.02%
2024/02/29	3.6	690.30	1.3	691.42	690.00	2.3	34,066	0.01%
2024/02/27	5	694.20	2.5	699.38	698.00	2.6	33,328	0.01%
2024/02/26	2.6	696.64	5.8	696.96	698.00	-3.2	33,020	-0.01%
2024/02/23	7.5	699.45	33.1	702.28	697.00	-25.6	32,906	-0.08%
2024/02/22	5.5	688.73	9.6	690.75	692.00	-4.1	32,731	-0.01%
2024/02/21	7.1	679.60	3.1	680.71	681.00	4	32,546	0.01%
2024/02/20	2.6	680.23	4.2	685.98	687.00	-1.6	32,404	0.00%
2024/02/19	3.8	678.86	3.9	680.41	678.00	-0.2	32,373	0.00%
2024/02/16	5.5	686.90	3.8	691.71	683.00	1.7	32,637	0.01%
2024/02/15	5.2	703.28	78.4	698.80	697.00	-73.2	32,260	-0.23%
2024/02/05	4.1	641.49	8.2	644.03	646.00	-4.1	31,111	-0.01%
2024/02/02	3.1	630.65	3.4	631.95	635.00	-0.3	30,594	0.00%
2024/02/01	4.6	621.91	1	621.02	628.00	3.6	30,374	0.01%
2024/01/31	49.7	631.82	2	629.00	628.00	47.7	29,881	0.16%
2024/01/30	2.1	645.37	0.7	643.82	642.00	1.4	29,440	0.00%
2024/01/29	0	0.00	0.3	645.35	648.00	-0.3	29,324	0.00%
2024/01/26	2	643.99	4.6	643.79	644.00	-2.6	29,119	-0.01%
2024/01/25	3.1	640.14	17.1	638.84	642.00	-14	28,924	-0.05%
2024/01/24	2.1	628.00	9	628.67	627.00	-7	28,285	-0.02%
2024/01/23	3	625.34	10.2	625.59	628.00	-7.2	28,269	-0.03%
2024/01/22	6.2	625.97	9.9	626.56	626.00	-3.7	27,943	-0.01%
2024/01/19	2	625.99	130	622.56	626.00	-128	27,121	-0.47%	大賣/鉅額交易
2024/01/18	0	0.00	5	587.46	588.00	-5	24,908	-0.02%
2024/01/17	2.9	580.57	3.3	581.27	581.00	-0.4	24,732	0.00%
2024/01/16	0.2	581.55	0.4	583.69	580.00	-0.2	24,272	0.00%
2024/01/15	0.2	587.75	3.7	588.84	586.00	-3.4	24,197	-0.01%
2024/01/12	1	584.00	1.1	583.27	584.00	-0.1	24,611	0.00%
2024/01/11	0.1	584.88	7.3	587.06	586.00	-7.2	24,717	-0.03%
2024/01/10	3.1	584.30	2.3	583.58	584.00	0.8	24,757	0.00%
2024/01/09	7	587.00	11.3	585.89	586.00	-4.3	24,846	-0.02%
2024/01/08	0.1	581.71	2.3	582.95	583.00	-2.2	24,802	-0.01%
2024/01/05	3.1	575.74	1	575.00	576.00	2.1	25,025	0.01%
2024/01/04	4.1	578.28	6.4	579.66	580.00	-2.2	25,291	-0.01%
2024/01/03	11.4	579.15	0.5	579.22	578.00	10.8	25,813	0.04%
2024/01/02	1	591.00	7.3	590.71	593.00	-6.2	25,450	-0.02%
2023/12/29	0.1	591.76	1.1	592.00	593.00	-1	25,432	0.00%
2023/12/28	2.2	591.42	6.1	592.19	593.00	-3.9	25,597	-0.02%
2023/12/27	1.3	587.50	16	589.52	592.00	-14.8	25,414	-0.06%
2023/12/26	0	584.00	9.9	585.00	586.00	-9.9	25,282	-0.04%
2023/12/25	1	582.92	3.3	581.74	581.00	-2.2	25,343	-0.01%
2023/12/22	0	580.83	13.2	580.22	582.00	-13.2	25,464	-0.05%
2023/12/21	5.7	576.47	0.3	577.05	577.00	5.4	25,591	0.02%
2023/12/20	0.1	583.67	10.1	585.19	585.00	-10.1	25,461	-0.04%
2023/12/19	1	584.02	8.3	586.07	585.00	-7.3	25,310	-0.03%
2023/12/18	1.3	579.27	2.6	583.39	585.00	-1.3	25,370	-0.01%
2023/12/15	0	583.03	5.4	585.11	585.00	-5.4	25,345	-0.02%
2023/12/14	0.1	579.44	6.8	580.29	582.00	-6.7	24,755	-0.03%
2023/12/13	1.3	577.02	0.1	577.85	577.00	1.2	24,710	0.00%
2023/12/12	0.2	576.68	0.3	578.58	578.00	-0.2	25,035	0.00%
2023/12/11	0.1	573.00	2.2	571.63	574.00	-2.1	24,831	-0.01%
2023/12/08	3	572.33	5.4	575.25	570.00	-2.3	24,645	-0.01%
2023/12/07	3.7	568.52	2	572.00	566.00	1.7	24,353	0.01%
2023/12/06	1.1	572.80	2	571.00	570.00	-0.9	24,250	0.00%
2023/12/05	7.2	568.86	1	568.00	570.00	6.2	24,146	0.03%
2023/12/04	4.1	574.17	0	0.00	574.00	4.1	24,120	0.02%
2023/12/01	1.1	575.93	4	577.25	579.00	-2.9	23,907	-0.01%
2023/11/30	12.1	573.65	0	573.00	577.00	12.1	23,643	0.05%
2023/11/29	4.2	573.13	0.1	577.00	574.00	4.1	23,015	0.02%
2023/11/28	2	568.53	0.1	571.77	575.00	1.9	22,828	0.01%
2023/11/27	0.4	570.33	0.4	570.14	568.00	0.1	23,063	0.00%
2023/11/24	26.1	574.05	4	574.75	575.00	22.1	23,006	0.10%
2023/11/23	0.3	575.67	7.2	576.64	578.00	-6.9	23,014	-0.03%
2023/11/22	8.1	575.50	0.1	575.00	577.00	8	22,923	0.03%
2023/11/21	3.3	584.51	14.4	584.60	585.00	-11	22,959	-0.05%
2023/11/20	3	576.00	2	576.00	577.00	1	22,748	0.00%
2023/11/17	1	579.03	12.4	582.10	580.00	-11.4	22,725	-0.05%
2023/11/16	2	581.50	3.5	579.72	583.00	-1.5	22,602	-0.01%
2023/11/15	2	578.52	18.9	580.16	581.00	-16.8	22,408	-0.08%
2023/11/14	0	0.00	31.4	575.65	572.00	-31.4	21,864	-0.14%
2023/11/13	1.1	571.03	12.7	573.11	571.00	-11.6	21,885	-0.05%
2023/11/10	0	559.00	4.1	555.74	557.00	-4	21,625	-0.02%
2023/11/09	0	553.40	2.5	554.38	557.00	-2.5	21,644	-0.01%
2023/11/08	1	555.97	1.2	554.17	556.00	-0.2	21,773	0.00%
2023/11/07	4	553.50	2.3	553.82	555.00	1.8	21,811	0.01%
2023/11/06	1.5	554.15	16.6	554.13	550.00	-15.1	21,863	-0.07%
2023/11/03	1	547.00	4.1	547.24	549.00	-3.1	21,616	-0.01%
2023/11/02	0.1	542.90	8.2	542.95	547.00	-8.1	21,676	-0.04%
2023/11/01	12.1	530.33	3.2	530.64	528.00	8.9	21,426	0.04%
2023/10/31	3.5	528.81	0	0.00	529.00	3.5	21,637	0.02%
2023/10/30	10.2	531.48	0	0.00	532.00	10.2	21,635	0.05%
2023/10/27	0	533.78	1	534.00	533.00	-1	21,549	0.00%
2023/10/26	5.6	532.78	0	0.00	531.00	5.6	21,691	0.03%
2023/10/25	0.1	545.83	3	548.32	544.00	-2.9	21,530	-0.01%
2023/10/24	1	542.00	1	541.00	544.00	0	21,458	0.00%
2023/10/23	13.5	544.57	1	545.00	544.00	12.5	21,430	0.06%
2023/10/20	1	551.01	11.6	552.80	556.00	-10.6	21,377	-0.05%
2023/10/19	1	545.00	2	546.00	546.00	-1	21,032	0.00%
2023/10/18	1.2	544.90	0.1	545.00	540.00	1.2	21,428	0.01%
2023/10/17	0	549.00	6.1	550.49	551.00	-6	21,240	-0.03%
2023/10/16	0.2	543.60	1	545.00	545.00	-0.8	21,309	0.00%
2023/10/13	3.1	551.28	3.6	551.69	553.00	-0.4	21,326	0.00%
2023/10/12	0.1	549.00	10.2	548.71	550.00	-10.1	21,037	-0.05%
2023/10/11	1.1	541.94	14.7	542.21	544.00	-13.7	20,854	-0.07%
2023/10/06	0	531.31	4.1	531.51	532.00	-4	20,500	-0.02%
2023/10/05	5.1	527.79	2.1	527.52	528.00	3	20,505	0.01%
2023/10/04	3.8	521.29	0	521.00	520.00	3.8	20,386	0.02%
2023/10/03	0	530.17	1	531.00	529.00	-1	20,221	0.00%
2023/10/02	2.1	530.60	3.5	531.67	533.00	-1.4	20,293	-0.01%
2023/09/28	1.7	521.44	3	523.33	523.00	-1.3	20,345	-0.01%
2023/09/27	1.3	519.94	0.3	518.00	522.00	1	20,265	0.00%
2023/09/26	9.2	520.44	0	521.00	519.00	9.2	20,271	0.05%
2023/09/25	1.4	524.98	3.1	527.58	525.00	-1.7	20,079	-0.01%
2023/09/22	13.9	523.21	0	0.00	522.00	13.9	20,171	0.07%
2023/09/21	3.8	529.45	3	529.33	527.00	0.8	19,970	0.00%
2023/09/20	6.8	536.10	2	537.00	535.00	4.8	19,742	0.02%
2023/09/19	9.3	538.69	0	540.00	538.00	9.3	19,690	0.05%
2023/09/18	9	543.56	3	542.00	540.00	6	19,827	0.03%
2023/09/15	2	550.09	2	554.50	558.00	0	19,578	0.00%
2023/09/14	0	548.00	3.3	547.33	550.00	-3.3	19,139	-0.02%
2023/09/13	0.1	542.40	1	548.00	541.00	-0.9	19,092	0.00%
2023/09/12	2.1	537.13	2	542.00	544.00	0.1	19,458	0.00%
2023/09/11	6.7	536.83	0	0.00	536.00	6.7	19,647	0.03%
2023/09/08	11.4	537.22	1	538.00	539.00	10.4	19,796	0.05%
2023/09/07	5.1	544.51	1	543.00	542.00	4.1	20,476	0.02%
2023/09/06	0.1	551.00	0	0.00	550.00	0.1	20,571	0.00%
2023/09/05	1.2	551.08	0	0.00	552.00	1.2	20,653	0.01%
2023/09/04	0.1	555.08	3.6	553.73	557.00	-3.5	20,834	-0.02%
2023/09/01	4.4	549.96	2	549.00	548.00	2.4	21,135	0.01%
2023/08/31	3.4	549.76	1	551.00	549.00	2.4	21,244	0.01%
2023/08/30	1.1	556.00	3.6	558.81	555.00	-2.5	20,850	-0.01%
2023/08/29	1	549.00	1.1	552.95	552.00	-0.1	21,101	0.00%
2023/08/28	1.7	550.63	0	0.00	549.00	1.7	21,334	0.01%
2023/08/25	7.1	549.20	4.1	546.07	546.00	3	22,536	0.01%
2023/08/24	0.2	559.00	10.3	561.55	564.00	-10.1	22,803	-0.04%
2023/08/23	3.1	547.04	6.2	547.71	552.00	-3.1	23,325	-0.01%
2023/08/22	1.2	541.11	2.1	542.00	541.00	-0.9	24,576	0.00%
2023/08/21	5.8	538.45	2	540.00	537.00	3.8	25,396	0.02%
2023/08/18	4.6	540.57	7	540.71	539.00	-2.4	25,437	-0.01%
2023/08/17	1.1	544.89	2	545.00	544.00	-0.9	25,471	0.00%
2023/08/16	8.1	539.69	1.3	539.69	542.00	6.8	25,376	0.03%
2023/08/15	6.1	542.67	1	542.00	542.00	5.1	25,440	0.02%
2023/08/14	4.5	539.29	2	539.00	541.00	2.5	25,923	0.01%
2023/08/11	5.8	549.46	0	0.00	546.00	5.8	26,265	0.02%
2023/08/10	1.3	551.30	0	0.00	551.00	1.3	26,324	0.00%
2023/08/09	0.4	554.40	0	558.00	554.00	0.4	26,248	0.00%
2023/08/08	3.7	552.81	0.5	555.00	552.00	3.2	26,315	0.01%
2023/08/07	3.1	560.33	0	560.00	558.00	3.1	26,222	0.01%
2023/08/04	11	554.40	3	555.00	554.00	8	26,296	0.03%
2023/08/02	2.2	558.35	1	561.00	561.00	1.2	26,129	0.00%
2023/08/01	1	566.03	1	566.00	567.00	0	25,890	0.00%
2023/07/31	8	563.18	4.2	564.76	565.00	3.8	25,744	0.01%
2023/07/28	0.1	567.85	0	571.00	567.00	0.1	25,560	0.00%
2023/07/27	3.1	568.02	3	569.00	569.00	0.1	25,440	0.00%
2023/07/26	6.6	566.07	0	567.00	566.00	6.6	25,492	0.03%
2023/07/25	1.3	563.00	3	565.01	569.00	-1.7	25,684	-0.01%
2023/07/24	37.2	560.35	0.5	561.20	558.00	36.7	25,850	0.14%
2023/07/21	10.5	560.04	9.2	561.54	560.00	1.3	25,950	0.01%
2023/07/20	3.2	580.36	25.3	580.04	579.00	-22.1	25,786	-0.09%
2023/07/19	5.1	584.17	0	0.00	581.00	5.1	25,816	0.02%
2023/07/18	6.8	584.80	1.1	586.09	581.00	5.7	25,858	0.02%
2023/07/17	7.3	588.55	2	588.00	591.00	5.3	25,796	0.02%
2023/07/14	0.2	588.92	2.1	589.94	591.00	-1.9	25,918	-0.01%
2023/07/13	0.2	586.40	8.3	588.22	585.00	-8.1	25,786	-0.03%
2023/07/12	0.1	574.82	4	574.00	578.00	-3.9	25,606	-0.02%
2023/07/11	1	574.88	5.9	573.32	577.00	-4.9	25,648	-0.02%
2023/07/10	3.8	565.59	0	0.00	565.00	3.8	25,775	0.01%
2023/07/07	3.4	567.81	3	566.67	565.00	0.4	25,865	0.00%
2023/07/06	15.6	569.50	0	568.00	565.00	15.5	25,930	0.06%
2023/07/05	2.3	579.63	1.2	581.83	582.00	1	25,578	0.00%
2023/07/04	0.2	581.00	3.1	583.96	585.00	-2.8	25,472	-0.01%
2023/07/03	0.3	578.00	0.1	578.00	579.00	0.2	25,609	0.00%
2023/06/30	6.3	569.69	1	575.99	576.00	5.3	25,755	0.02%
2023/06/29	0.1	573.07	0	577.00	573.00	0.1	25,697	0.00%
2023/06/28	3	573.65	2	574.02	574.00	1	25,703	0.00%
2023/06/27	25.8	570.27	0	574.00	572.00	25.8	25,687	0.10%
2023/06/26	3.4	574.79	2	575.00	574.00	1.4	25,597	0.01%
2023/06/21	1.2	578.27	1	580.00	581.00	0.2	25,510	0.00%
2023/06/20	0.5	581.97	2.2	581.00	583.00	-1.6	25,594	-0.01%
2023/06/19	2.5	583.48	1.6	583.38	583.00	0.9	26,029	0.00%
2023/06/16	8.4	585.74	0.1	586.24	589.00	8.3	26,095	0.03%
2023/06/15	11.3	590.95	5.5	589.81	591.00	5.7	25,657	0.02%
2023/06/14	2.4	588.54	0.6	588.00	590.00	1.8	25,753	0.01%
2023/06/13	5.1	591.20	21.4	590.78	593.00	-16.3	25,726	-0.06%
2023/06/12	2.1	572.94	40.7	573.82	574.00	-38.6	25,178	-0.15%
2023/06/09	0.1	564.92	3.2	565.05	565.00	-3.2	25,079	-0.01%
2023/06/08	2.8	559.81	1	558.08	559.00	1.8	25,120	0.01%
2023/06/07	0.1	563.84	6.4	564.60	568.00	-6.4	25,136	-0.03%
2023/06/06	0	559.00	0.4	558.54	560.00	-0.4	25,036	0.00%
2023/06/05	3.1	556.33	1	556.00	555.00	2.1	25,107	0.01%
2023/06/02	3	558.01	13.8	561.08	562.00	-10.8	25,241	-0.04%
2023/06/01	4.1	551.25	2.4	551.68	551.00	1.7	25,103	0.01%
2023/05/31	5.3	557.03	4.5	557.12	558.00	0.8	25,083	0.00%
2023/05/30	25.3	564.04	18.4	565.05	566.00	7	24,007	0.03%
2023/05/29	1.3	565.89	24.7	566.82	568.00	-23.5	23,997	-0.10%
2023/05/26	3.2	564.37	39.4	565.15	566.00	-36.2	23,782	-0.15%
2023/05/25	1.1	541.90	29.6	541.14	543.00	-28.5	22,609	-0.13%
2023/05/24	1	524.01	6.5	524.88	525.00	-5.4	21,955	-0.02%
2023/05/23	1.1	529.79	2.1	526.04	530.00	-1	21,862	0.00%
2023/05/22	2	529.99	0.7	529.08	531.00	1.4	21,870	0.01%
2023/05/19	0.1	529.00	8.8	531.68	532.00	-8.7	22,050	-0.04%
2023/05/18	3	529.65	36	533.52	530.00	-33	22,015	-0.15%
2023/05/17	1	518.91	25.5	515.07	519.00	-24.4	22,326	-0.11%
2023/05/16	1.1	502.19	10	505.70	505.00	-9	22,000	-0.04%
2023/05/15	4	495.64	4.1	497.85	495.50	-0.1	22,027	0.00%
2023/05/12	2.4	499.84	0	501.00	496.00	2.3	22,278	0.01%
2023/05/11	2.4	499.84	0	501.00	499.00	2.3	22,285	0.01%
2023/05/10	5.2	500.44	0	0.00	503.00	5.2	22,646	0.02%
2023/05/09	0	508.00	2.1	508.49	510.00	-2	22,723	-0.01%
2023/05/08	7.3	504.97	9	505.44	504.00	-1.7	22,966	-0.01%
2023/05/05	1.1	501.83	0	0.00	500.00	1.1	23,305	0.00%
2023/05/04	0	498.75	0	497.50	498.00	0	23,897	0.00%
2023/05/03	9.5	496.50	10	496.50	496.00	-0.5	24,239	0.00%
2023/05/02	3.5	499.54	1	502.00	501.00	2.5	25,256	0.01%
2023/04/28	2.1	499.32	3	500.34	502.00	-0.9	27,073	0.00%
2023/04/27	4	491.36	6	493.59	493.50	-2	27,121	-0.01%
2023/04/26	3.8	492.55	2.1	493.24	491.50	1.7	27,201	0.01%
2023/04/25	7.5	499.04	4.4	502.72	498.00	3.1	27,974	0.01%
2023/04/24	2.4	506.22	22.3	506.02	507.00	-19.9	27,708	-0.07%
2023/04/21	5	513.60	4.2	517.60	511.00	0.8	27,776	0.00%
2023/04/20	0.1	513.00	2	514.00	513.00	-1.9	27,903	-0.01%
2023/04/19	3.7	510.81	0	0.00	510.00	3.7	28,393	0.01%
2023/04/18	26.1	515.04	0	517.00	515.00	26.1	28,390	0.09%
2023/04/17	0.2	517.95	0	0.00	520.00	0.2	28,529	0.00%
2023/04/14	0	516.84	7	516.43	516.00	-7	28,605	-0.02%
2023/04/13	9.2	513.76	1.3	517.00	510.00	7.9	28,552	0.03%
2023/04/12	9.3	519.77	3	518.00	520.00	6.3	28,488	0.02%
2023/04/11	4.1	523.79	1.2	524.14	524.00	3	28,475	0.01%
2023/04/10	0.3	529.62	0	530.20	529.00	0.3	28,640	0.00%
2023/04/07	1.1	531.80	0.2	530.37	531.00	0.9	28,687	0.00%
2023/04/06	1.2	527.51	1	530.00	530.00	0.2	28,691	0.00%
2023/03/31	1	537.00	2	534.51	533.00	-1	28,682	0.00%
2023/03/30	0	533.17	4	534.50	535.00	-4	28,524	-0.01%
2023/03/29	0	527.74	0	529.29	530.00	0	28,807	0.00%
2023/03/28	3.1	526.31	4.1	525.24	525.00	-1	29,037	0.00%
2023/03/27	1.1	531.94	1.1	533.75	531.00	0	29,101	0.00%
2023/03/24	1.4	536.77	10.2	537.98	539.00	-8.8	29,626	-0.03%
2023/03/23	0.2	530.58	8.9	536.05	538.00	-8.7	29,664	-0.03%
2023/03/22	1.1	529.89	54.8	527.57	533.00	-53.8	29,729	-0.18%
2023/03/21	2.3	513.13	1.3	516.17	517.00	1	29,578	0.00%
2023/03/20	3.1	513.01	1.3	513.85	512.00	1.8	29,623	0.01%
2023/03/17	2.1	514.48	5.1	517.94	518.00	-3	29,857	-0.01%
2023/03/16	2.7	505.95	4	507.00	505.00	-1.3	29,759	0.00%
2023/03/15	27.1	511.34	2.1	513.51	511.00	25	30,002	0.08%
2023/03/14	5.2	511.24	0.2	511.50	510.00	5	30,291	0.02%
2023/03/13	0.1	512.59	0.1	515.94	516.00	0	30,423	0.00%
2023/03/10	11	513.31	3	512.80	513.00	8	30,537	0.03%
2023/03/09	0	523.67	1.1	525.82	522.00	-1.1	30,832	0.00%
2023/03/08	2.2	520.02	7	521.43	521.00	-4.8	31,424	-0.02%
2023/03/07	3.2	525.60	29.9	524.72	524.00	-26.6	31,652	-0.08%
2023/03/06	0.3	520.27	1	522.87	521.00	-0.8	31,886	0.00%
2023/03/03	4.2	519.74	2	517.01	516.00	2.2	32,186	0.01%
2023/03/02	7	518.57	5	519.00	519.00	2	32,254	0.01%
2023/03/01	7.8	518.62	10.2	518.55	522.00	-2.4	32,536	-0.01%
2023/02/24	5.3	518.04	4.3	521.78	511.00	1.1	32,498	0.00%
2023/02/23	2	517.00	1.2	514.54	518.00	0.8	32,298	0.00%
2023/02/22	2.9	507.64	4.2	507.09	507.00	-1.3	32,473	0.00%
2023/02/21	2.8	514.09	0	515.00	516.00	2.8	32,815	0.01%
2023/02/20	0.6	516.98	0.6	518.50	517.00	0	34,018	0.00%
2023/02/17	34.1	518.33	1.6	518.34	518.00	32.5	35,571	0.09%
2023/02/16	5.1	527.20	4.3	527.19	528.00	0.8	36,136	0.00%
2023/02/15	20	526.87	8.2	524.51	525.00	11.8	36,969	0.03%
2023/02/14	2.2	544.00	3.3	544.33	545.00	-1.2	36,474	0.00%
2023/02/13	22.2	540.04	1.3	540.61	541.00	20.9	36,980	0.06%
2023/02/10	2	543.99	10.3	543.09	545.00	-8.3	37,131	-0.02%
2023/02/09	6	537.33	15.4	539.23	540.00	-9.4	37,247	-0.03%
2023/02/08	7.1	538.14	39.4	538.23	540.00	-32.4	37,407	-0.09%
2023/02/07	4.2	524.27	0.1	525.00	523.00	4.1	37,484	0.01%
2023/02/06	14.6	529.28	4.2	526.17	526.00	10.4	37,468	0.03%
2023/02/03	4.1	541.42	20.1	540.00	542.00	-15.9	37,646	-0.04%
2023/02/02	10.1	539.48	28.9	539.15	540.00	-18.8	37,759	-0.05%
2023/02/01	2.8	525.76	3	526.34	530.00	-0.2	37,711	0.00%
2023/01/31	47.1	528.73	8.2	526.28	522.00	38.9	37,910	0.10%
2023/01/30	2.2	538.96	108.3	539.44	543.00	-106	37,683	-0.28%	大賣/鉅額交易
2023/01/17	23	501.00	18.3	502.98	503.00	4.8	36,883	0.01%
2023/01/16	4.1	504.46	18.8	504.72	505.00	-14.7	37,198	-0.04%
2023/01/13	17	503.47	77.5	501.29	500.00	-60.5	37,224	-0.16%
2023/01/12	4.1	485.75	8.1	485.94	486.50	-4.1	36,813	-0.01%
2023/01/11	1	484.45	0.9	483.44	484.50	0.2	37,236	0.00%
2023/01/10	4.5	483.83	12.1	483.95	486.00	-7.6	37,553	-0.02%
2023/01/09	2.1	473.67	40.5	474.43	481.00	-38.5	37,698	-0.10%
2023/01/06	2.1	456.79	1.8	458.60	458.50	0.2	37,829	0.00%
2023/01/05	0.1	458.00	1.1	458.36	458.50	-1	38,114	0.00%
2023/01/04	2.1	452.71	2	452.25	449.50	0.1	38,613	0.00%
2023/01/03	1.3	445.24	4.1	450.42	453.00	-2.7	39,888	-0.01%
2022/12/30	4.9	451.84	4.6	452.62	448.50	0.3	40,170	0.00%
2022/12/29	6.9	445.08	2	445.00	446.00	4.9	40,314	0.01%
2022/12/28	13.2	449.76	6	448.92	451.00	7.2	40,705	0.02%
2022/12/27	1	460.93	1	457.08	457.00	0	40,835	0.00%
2022/12/26	0.3	455.40	0	455.00	456.50	0.3	41,264	0.00%
2022/12/23	10.5	456.54	1	457.48	455.00	9.4	41,920	0.02%
2022/12/22	1.2	467.93	5	468.00	468.00	-3.9	42,189	-0.01%
2022/12/21	2.3	460.01	4.1	459.28	459.00	-1.8	42,527	0.00%
2022/12/20	14.3	459.82	92.7	456.99	457.50	-78.4	42,340	-0.19%
2022/12/19	3.5	466.93	0	0.00	466.50	3.5	42,359	0.01%
2022/12/16	7.9	468.31	1.2	468.09	471.00	6.7	42,503	0.02%
2022/12/15	1.1	478.63	1.1	479.93	480.50	0.1	42,205	0.00%
2022/12/14	80.2	479.50	5	477.51	480.50	75.1	42,204	0.18%
2022/12/13	3.5	474.25	0	0.00	471.50	3.5	42,024	0.01%
2022/12/12	4.7	475.34	0	0.00	475.00	4.7	41,755	0.01%
2022/12/09	9.1	478.15	8.4	481.86	481.50	0.8	42,057	0.00%
2022/12/08	15.2	470.23	2.1	473.95	471.50	13.1	42,010	0.03%
2022/12/07	10.7	477.62	6.1	479.12	475.00	4.6	41,933	0.01%
2022/12/06	13.4	482.18	3	483.50	478.00	10.4	41,599	0.02%
2022/12/05	5.4	491.92	3	496.00	489.00	2.4	41,283	0.01%
2022/12/02	15.6	493.22	3.5	494.36	492.50	12.1	41,276	0.03%
2022/12/01	5.1	503.45	11.3	504.21	498.50	-6.2	41,382	-0.01%
2022/11/30	3	484.20	1.1	487.77	490.00	1.9	40,964	0.00%
2022/11/29	7.2	476.65	5.2	479.92	487.00	2	40,277	0.01%
2022/11/28	17	484.82	2.1	484.83	480.50	14.9	40,140	0.04%
2022/11/25	2.3	496.46	14.2	496.78	498.00	-12	40,144	-0.03%
2022/11/24	2.1	495.95	18	493.79	496.00	-15.9	40,134	-0.04%
2022/11/23	1	494.49	84.2	493.92	492.00	-83.2	40,081	-0.21%
2022/11/22	94.3	490.41	7.8	487.91	491.00	86.4	39,966	0.22%
2022/11/21	16.1	484.39	5.7	486.52	482.00	10.5	39,560	0.03%
2022/11/18	5.3	490.20	87.4	490.56	487.00	-82.1	39,221	-0.21%
2022/11/17	85.7	482.37	7.8	480.69	485.00	77.9	38,864	0.20%
2022/11/16	21.1	488.07	108.5	490.47	487.00	-87.4	38,432	-0.23%	大賣/
2022/11/15	94.3	480.45	66	470.56	480.00	28.3	37,352	0.08%
2022/11/14	17.4	443.96	7.5	445.06	445.00	9.9	35,699	0.03%
2022/11/11	9.3	439.48	63	440.16	441.50	-53.7	34,964	-0.15%
2022/11/10	17.1	408.12	8.1	407.76	407.50	8.9	34,084	0.03%
2022/11/09	22.4	411.65	28.5	412.88	417.00	-6	33,896	-0.02%
2022/11/08	5.6	397.14	29	397.85	399.00	-23.3	33,380	-0.07%
2022/11/07	5.1	390.20	22.4	390.08	390.00	-17.3	33,175	-0.05%
2022/11/04	18	381.05	1	384.00	382.00	17	32,981	0.05%
2022/11/03	25.6	385.10	3.8	384.69	384.00	21.7	32,855	0.07%
2022/11/02	4.3	390.20	20.6	392.62	395.00	-16.3	32,546	-0.05%
2022/11/01	43.1	389.41	8.1	390.64	391.50	35	32,493	0.11%
2022/10/31	6.2	385.71	22.7	387.11	390.00	-16.5	32,349	-0.05%
2022/10/28	14.8	379.29	8	378.44	379.50	6.8	32,143	0.02%
2022/10/27	19.3	385.96	18.8	386.05	385.50	0.5	31,934	0.00%
2022/10/26	5.2	371.71	19.7	375.72	376.00	-14.5	31,837	-0.05%
2022/10/25	68.5	376.65	26.5	375.28	371.00	42	31,259	0.13%
2022/10/24	32.4	389.59	7.1	392.85	387.00	25.3	30,471	0.08%
2022/10/21	21.2	392.16	5.6	390.52	389.50	15.6	30,258	0.05%
2022/10/20	16.1	388.14	10	392.25	397.50	6.1	29,946	0.02%
2022/10/19	21.9	398.77	4.1	395.86	395.50	17.9	29,365	0.06%
2022/10/18	13.2	402.41	5.1	406.28	407.00	8.1	28,847	0.03%
2022/10/17	15	398.64	1	401.50	397.00	14	28,600	0.05%
2022/10/14	5.2	413.41	27	413.39	412.00	-21.8	28,282	-0.08%
2022/10/13	11.7	399.49	20.1	400.92	395.00	-8.4	27,964	-0.03%
2022/10/12	27.9	398.37	6	397.83	397.50	21.9	27,663	0.08%
2022/10/11	43.8	405.73	13	408.54	401.50	30.8	27,423	0.11%
2022/10/07	14.9	442.52	10	438.55	438.00	4.9	26,691	0.02%
2022/10/06	18.2	449.32	10.3	449.03	451.00	7.9	26,693	0.03%
2022/10/05	14.1	446.53	15.5	447.69	445.00	-1.4	26,921	-0.01%
2022/10/04	26.3	429.17	3.3	429.03	429.00	23	26,530	0.09%
2022/10/03	7.6	418.43	3	420.67	417.00	4.6	26,223	0.02%
2022/09/30	18.7	424.90	2.3	424.18	422.00	16.4	26,254	0.06%
2022/09/29	13.3	436.15	3.5	438.22	435.00	9.7	26,253	0.04%
2022/09/28	12.5	441.61	1.4	441.96	438.00	11.1	26,244	0.04%
2022/09/27	2.3	448.37	6	447.42	448.00	-3.7	26,506	-0.01%
2022/09/26	11.2	446.05	15.2	445.65	446.50	-3.9	26,962	-0.01%
2022/09/23	21.9	457.88	1	455.00	455.00	20.9	27,451	0.08%
2022/09/22	9.4	461.12	2	463.00	464.50	7.4	27,727	0.03%
2022/09/21	4.7	470.34	1	471.00	471.00	3.7	27,741	0.01%
2022/09/20	4.6	475.72	7	472.64	476.50	-2.4	27,593	-0.01%
2022/09/19	4	467.44	1.1	472.91	467.00	2.9	27,894	0.01%
2022/09/16	8.8	470.38	15.1	469.81	472.00	-6.3	28,073	-0.02%
2022/09/15	17.7	476.67	2	476.50	476.50	15.7	28,147	0.06%
2022/09/14	9.2	480.35	2.1	480.30	480.00	7.1	28,278	0.03%
2022/09/13	1.1	493.44	1.7	492.83	493.00	-0.6	28,455	0.00%
2022/09/12	14.2	489.06	4.1	489.36	486.50	10.1	28,749	0.04%
2022/09/08	3.5	473.46	2.2	473.95	475.00	1.3	29,113	0.00%
2022/09/07	26.6	474.21	15.4	475.78	472.50	11.2	29,096	0.04%
2022/09/06	0.2	488.43	1.1	488.53	489.00	-0.9	29,112	0.00%
2022/09/05	2.8	485.10	2	486.73	486.00	0.8	29,439	0.00%
2022/09/02	7.6	486.38	2	488.50	485.00	5.6	29,720	0.02%
2022/09/01	12.7	492.76	73	492.06	490.50	-60.3	29,578	-0.20%
2022/08/31	5.7	496.69	1.3	498.27	505.00	4.4	29,198	0.02%
2022/08/30	8.4	497.79	1	499.00	496.00	7.4	28,856	0.03%
2022/08/29	8.2	498.46	6.5	497.38	498.50	1.7	28,778	0.01%
2022/08/26	71.2	513.97	3.2	513.94	512.00	68	28,629	0.24%
2022/08/25	2	508.00	1	507.00	508.00	1	28,769	0.00%
2022/08/24	2.1	504.99	0	504.00	503.00	2.1	29,098	0.01%
2022/08/23	7.5	503.90	2.2	503.18	504.00	5.3	30,061	0.02%
2022/08/22	7.5	511.21	3	510.68	510.00	4.5	30,315	0.01%
2022/08/19	13.1	522.43	3	519.00	519.00	10.1	30,432	0.03%
2022/08/18	6.4	519.37	1	520.00	520.00	5.4	30,670	0.02%
2022/08/17	0.1	523.99	3.1	525.96	527.00	-3	30,742	-0.01%
2022/08/16	0.1	524.00	2.4	524.15	525.00	-2.3	30,586	-0.01%
2022/08/15	0.1	522.18	6.3	521.91	523.00	-6.2	30,524	-0.02%
2022/08/12	1.3	516.62	4.2	516.48	517.00	-2.9	30,547	-0.01%
2022/08/11	1.2	512.01	9.1	513.09	514.00	-7.9	30,704	-0.03%
2022/08/10	12.3	500.45	0.1	502.00	500.00	12.2	30,818	0.04%
2022/08/09	3.2	505.43	1.4	505.37	510.00	1.8	30,879	0.01%
2022/08/08	2.7	512.19	4.2	511.26	512.00	-1.5	30,879	0.00%
2022/08/05	6.1	515.13	28.8	513.83	516.00	-22.7	31,041	-0.07%
2022/08/04	1.7	499.07	8.3	501.03	500.00	-6.6	31,033	-0.02%
2022/08/03	4.1	497.98	3.1	496.82	501.00	1	31,051	0.00%
2022/08/02	12.7	492.70	4.1	491.49	492.00	8.7	31,285	0.03%
2022/08/01	6.2	502.64	22.1	504.22	504.00	-15.8	31,013	-0.05%
2022/07/29	1.1	505.14	15.2	508.73	509.00	-14.2	31,151	-0.05%
2022/07/28	4.2	502.28	10.5	504.90	501.00	-6.3	31,006	-0.02%
2022/07/27	6	494.10	1.5	499.97	502.00	4.6	30,718	0.01%
2022/07/26	0.7	494.16	6.5	495.27	495.00	-5.8	30,869	-0.02%
2022/07/25	2.2	499.74	1.1	499.53	499.50	1.1	31,179	0.00%
2022/07/22	3.1	503.31	8.5	501.96	503.00	-5.4	31,681	-0.02%
2022/07/21	1.3	500.32	10.7	496.34	501.00	-9.4	32,190	-0.03%
2022/07/20	6.7	497.18	6.2	498.83	495.00	0.4	32,415	0.00%
2022/07/19	9.3	490.00	3	489.33	491.00	6.3	32,545	0.02%
2022/07/18	8.9	491.63	2.4	494.46	495.50	6.5	32,701	0.02%
2022/07/15	8.4	486.24	16.6	486.18	492.50	-8.1	32,356	-0.03%
2022/07/14	2.2	474.34	3.5	474.89	475.00	-1.3	31,952	0.00%
2022/07/13	17.3	469.86	7.5	470.47	470.50	9.8	31,697	0.03%
2022/07/12	5.4	451.94	0.3	452.64	449.50	5.1	31,226	0.02%
2022/07/11	3.3	463.00	3.3	467.60	462.00	0	31,311	0.00%
2022/07/08	6.1	466.73	7	466.75	467.00	-0.8	31,263	0.00%
2022/07/07	5.4	444.23	7	450.29	457.50	-1.5	31,229	0.00%
2022/07/06	7.7	440.32	36.2	438.35	435.50	-28.5	30,937	-0.09%
2022/07/05	39.9	442.00	8.2	443.20	446.00	31.7	30,873	0.10%
2022/07/04	17.5	445.42	18	444.67	440.00	-0.5	30,506	0.00%
2022/07/01	35.1	460.23	34	463.26	453.50	1.1	30,347	0.00%
2022/06/30	32.9	480.95	10.3	481.32	476.00	22.7	29,946	0.08%
2022/06/29	0.5	494.35	1.4	493.57	491.00	-0.9	29,671	0.00%
2022/06/28	2.2	498.21	1.1	497.14	497.50	1.1	29,540	0.00%
2022/06/27	0.3	503.15	6.3	499.72	498.50	-6.1	29,972	-0.02%
2022/06/24	9.2	488.89	23	489.11	486.50	-13.8	29,589	-0.05%
2022/06/23	33	487.91	26	486.48	485.50	7	29,563	0.02%
2022/06/22	10.4	495.51	5.5	496.32	494.50	4.9	29,273	0.02%
2022/06/21	17.8	502.45	1	502.00	505.00	16.8	29,091	0.06%
2022/06/20	7.6	497.86	4.2	498.24	498.00	3.4	28,969	0.01%
2022/06/17	41.6	501.99	10	503.00	501.00	31.6	28,737	0.11%
2022/06/16	2.3	508.25	3.1	513.68	508.00	-0.8	28,369	0.00%
2022/06/15	7.3	509.43	15	510.33	509.00	-7.7	28,692	-0.03%
2022/06/14	27.3	508.38	1	512.03	513.00	26.3	29,113	0.09%
2022/06/13	29.3	517.29	4	516.50	516.00	25.3	29,231	0.09%
2022/06/10	16.9	530.89	1.2	531.22	530.00	15.7	29,915	0.05%
2022/06/09	0.4	540.08	0	0.00	541.00	0.4	30,121	0.00%
2022/06/08	0.2	543.41	1.1	542.83	544.00	-0.9	30,495	0.00%
2022/06/07	29.3	533.94	3	533.00	535.00	26.3	30,939	0.09%
2022/06/06	3.1	542.32	2	541.00	540.00	1.1	31,482	0.00%
2022/06/02	4.3	540.65	0.3	542.00	540.00	4	32,503	0.01%
2022/06/01	1.4	551.13	0.3	552.35	549.00	1.1	33,586	0.00%
2022/05/31	1.2	544.00	4.6	550.10	560.00	-3.4	34,031	-0.01%
2022/05/30	3.2	540.11	10.7	540.30	547.00	-7.6	33,392	-0.02%
2022/05/27	3.1	524.08	23.1	526.97	530.00	-20.1	33,493	-0.06%
2022/05/26	20.1	516.43	7	518.85	514.00	13.1	34,140	0.04%
2022/05/25	6.2	524.38	5.3	523.42	524.00	0.9	35,151	0.00%
2022/05/24	1.4	522.83	5	521.20	520.00	-3.6	36,006	-0.01%
2022/05/23	9.2	532.18	2	530.00	528.00	7.1	36,242	0.02%
2022/05/20	6.1	525.39	9.1	527.45	530.00	-3	36,525	-0.01%
2022/05/19	30	523.10	2.1	523.02	522.00	28	36,544	0.08%
2022/05/18	3.1	537.35	7.7	539.16	538.00	-4.5	36,409	-0.01%
2022/05/17	1	528.06	4.5	528.70	530.00	-3.5	36,201	-0.01%
2022/05/16	3.1	521.62	6.5	521.79	520.00	-3.4	36,213	-0.01%
2022/05/13	8.3	508.95	3	510.33	511.00	5.3	36,226	0.01%
2022/05/12	8.3	508.76	7.3	511.32	505.00	1	36,205	0.00%
2022/05/11	6	522.21	7.3	522.95	521.00	-1.2	36,111	0.00%
2022/05/10	20.1	508.55	8.3	510.67	518.00	11.9	36,236	0.03%
2022/05/09	14.1	521.41	20.5	522.66	520.00	-6.3	36,043	-0.02%
2022/05/06	14	528.82	4.1	528.51	528.00	9.9	36,311	0.03%
2022/05/05	3.2	540.72	14.1	542.86	542.00	-11	36,719	-0.03%
2022/05/04	3.5	535.14	0	0.00	534.00	3.5	36,878	0.01%
2022/05/03	4.6	533.75	3	538.94	531.00	1.6	37,474	0.00%
2022/04/29	4.8	541.26	7	545.27	538.00	-2.3	37,822	-0.01%
2022/04/28	9.5	527.34	3.1	528.32	531.00	6.4	38,037	0.02%
2022/04/27	48	529.37	8.9	529.26	526.00	39.1	38,056	0.10%
2022/04/26	19.2	546.62	0	0.00	546.00	19.2	37,799	0.05%
2022/04/25	10.3	548.48	13.7	548.99	547.00	-3.4	37,929	-0.01%
2022/04/22	22.4	558.06	3	558.67	558.00	19.4	38,201	0.05%
2022/04/21	2.8	569.32	4.2	568.79	565.00	-1.5	39,298	0.00%
2022/04/20	4.4	567.87	11	566.82	570.00	-6.6	39,626	-0.02%
2022/04/19	3.1	565.68	4.1	566.00	565.00	-1	39,813	0.00%
2022/04/18	18.3	560.97	4	563.00	561.00	14.2	40,089	0.04%
2022/04/15	15.9	563.51	4	563.25	562.00	11.9	40,464	0.03%
2022/04/14	8.4	575.60	4.2	575.02	573.00	4.2	40,632	0.01%
2022/04/13	1.2	573.28	8.1	573.00	573.00	-6.9	41,201	-0.02%
2022/04/12	17	558.07	9	560.33	557.00	8	41,763	0.02%
2022/04/11	24.1	560.93	4.3	560.07	558.00	19.8	42,575	0.05%
2022/04/08	15.5	567.49	0	0.00	567.00	15.5	43,114	0.04%
2022/04/07	31.7	570.06	5	569.00	566.00	26.7	42,975	0.06%
2022/04/06	4.8	578.20	1.7	579.24	578.00	3.1	42,670	0.01%
2022/04/01	6	586.00	5.1	589.01	589.00	1	42,608	0.00%
2022/03/31	2.1	596.49	0	597.00	597.00	2	42,383	0.00%
2022/03/30	0.2	598.01	35.3	599.66	600.00	-35.2	42,190	-0.08%
2022/03/29	1	588.00	2	587.50	589.00	-1	41,780	0.00%
2022/03/28	13.1	583.24	4	582.75	584.00	9.1	41,696	0.02%
2022/03/25	1.2	595.82	11.1	596.35	598.00	-9.9	41,541	-0.02%
2022/03/24	9.1	588.55	5.4	587.81	591.00	3.7	41,462	0.01%
2022/03/23	1.2	588.88	3.4	589.80	590.00	-2.2	41,530	-0.01%
2022/03/22	3.2	580.46	6.2	583.00	583.00	-3	41,462	-0.01%
2022/03/21	3.1	586.00	4.1	587.69	586.00	-1.1	41,489	0.00%
2022/03/18	0.8	579.53	36.1	581.97	581.00	-35.3	41,509	-0.09%
2022/03/17	1.4	580.04	19.9	579.39	582.00	-18.5	41,034	-0.05%
2022/03/16	35.6	559.04	5.1	560.22	558.00	30.5	40,193	0.08%
2022/03/15	46.2	559.55	6	559.33	558.00	40.2	39,654	0.10%
2022/03/14	19.2	574.22	8.2	576.34	572.00	11	38,771	0.03%
2022/03/11	14.2	576.83	1.1	578.88	575.00	13.1	38,519	0.03%
2022/03/10	11.2	586.59	10.6	586.84	587.00	0.6	38,267	0.00%
2022/03/09	22.7	569.69	3.1	568.45	568.00	19.5	37,892	0.05%
2022/03/08	34.6	565.29	9.2	564.62	563.00	25.4	37,776	0.07%
2022/03/07	61	577.88	7.2	576.80	576.00	53.8	36,818	0.15%
2022/03/04	30.1	595.37	8	594.75	595.00	22.1	36,413	0.06%
2022/03/03	11.9	603.40	1	601.03	602.00	10.9	35,872	0.03%
2022/03/02	18.3	601.53	1	603.00	601.00	17.3	35,752	0.05%
2022/03/01	32.2	603.76	6	608.00	604.00	26.2	35,275	0.07%
2022/02/25	30.7	604.73	4	604.75	604.00	26.7	34,503	0.08%
2022/02/24	29.7	611.59	3	610.67	604.00	26.7	33,345	0.08%
2022/02/23	10.2	625.32	0	0.00	625.00	10.2	32,459	0.03%
2022/02/22	10.3	626.69	5	625.60	627.00	5.3	32,519	0.02%
2022/02/21	8.1	633.20	7	633.14	632.00	1.1	32,286	0.00%
2022/02/18	4.2	637.80	0	0.00	637.00	4.2	32,218	0.01%
2022/02/17	3	644.99	1.1	643.12	645.00	2	32,220	0.01%
2022/02/16	1.5	644.83	1.2	644.08	646.00	0.3	32,177	0.00%
2022/02/15	6.3	634.70	1	633.00	633.00	5.3	32,021	0.02%
2022/02/14	4.5	636.12	4	639.25	637.00	0.5	31,963	0.00%
2022/02/11	2.3	646.19	5.1	648.40	650.00	-2.8	31,766	-0.01%
2022/02/10	0.1	648.10	6.7	644.50	649.00	-6.7	31,980	-0.02%
2022/02/09	6.2	631.70	11	633.36	633.00	-4.8	31,733	-0.02%
2022/02/08	4.5	636.23	2.1	636.61	628.00	2.4	31,787	0.01%
2022/02/07	12.8	637.97	2.2	634.50	635.00	10.6	31,425	0.03%
2022/01/26	9.6	636.81	2	637.50	636.00	7.6	30,649	0.02%
2022/01/25	17	640.56	1	641.00	641.00	16	30,403	0.05%
2022/01/24	4.3	644.36	7.2	649.18	653.00	-2.9	29,800	-0.01%
2022/01/21	15.2	641.20	4.2	640.86	641.00	11	29,444	0.04%
2022/01/20	35.1	651.20	6	650.00	651.00	29.1	28,894	0.10%
2022/01/19	30.9	652.95	8.2	655.25	654.00	22.7	28,369	0.08%
2022/01/18	19.2	668.75	12.6	667.56	662.00	6.6	28,030	0.02%
2022/01/17	18.1	683.26	41.5	682.27	683.00	-23.4	27,585	-0.08%
2022/01/14	12.2	668.84	53.4	670.35	672.00	-41.3	26,825	-0.15%
2022/01/13	4.1	658.27	12.3	658.34	661.00	-8.2	25,511	-0.03%
2022/01/12	12	654.58	33.6	656.96	660.00	-21.6	25,150	-0.09%
2022/01/11	11.5	644.35	15.4	647.40	651.00	-3.9	24,793	-0.02%
2022/01/10	5.4	635.73	4	638.77	643.00	1.4	24,559	0.01%
2022/01/07	43.6	634.52	55.6	642.46	634.00	-12	24,807	-0.05%
2022/01/06	22.9	639.83	5.7	641.30	644.00	17.2	24,402	0.07%
2022/01/05	17.2	652.48	10.1	663.31	650.00	7	23,830	0.03%
2022/01/04	10.1	650.61	74.3	653.18	656.00	-64.2	23,113	-0.28%
2022/01/03	8.5	628.90	47.2	628.16	631.00	-38.8	22,096	-0.18%
2021/12/30	4.1	616.27	4.4	617.68	615.00	-0.3	21,411	0.00%
2021/12/29	1	617.00	13.4	617.69	616.00	-12.4	21,625	-0.06%
2021/12/28	0.1	613.17	26.7	613.79	615.00	-26.6	21,780	-0.12%
2021/12/27	1.1	607.92	1.1	607.09	606.00	-0.1	21,565	0.00%
2021/12/24	0.2	605.00	5	607.60	604.00	-4.8	21,905	-0.02%
2021/12/23	0	604.00	6.2	605.61	606.00	-6.2	22,229	-0.03%
2021/12/22	1	599.00	2.1	599.51	600.00	-1	22,772	0.00%
2021/12/21	0	599.00	0	0.00	597.00	0	22,887	0.00%
2021/12/20	4	599.01	0	0.00	598.00	4	22,928	0.02%
2021/12/17	50	602.00	2	604.45	607.00	48	22,850	0.21%
2021/12/16	0.2	604.00	7.4	604.46	605.00	-7.3	22,810	-0.03%
2021/12/15	6.3	597.78	3	599.67	600.00	3.3	23,123	0.01%
2021/12/14	4.4	598.04	3	597.02	599.00	1.4	23,438	0.01%
2021/12/13	6	604.83	0	0.00	601.00	6	23,437	0.03%
2021/12/10	0.1	604.58	0.1	604.00	605.00	0	23,532	0.00%
2021/12/09	3.6	603.26	3.1	607.19	608.00	0.5	23,598	0.00%
2021/12/08	2	606.00	0.1	607.00	602.00	1.9	23,667	0.01%
2021/12/07	1.1	598.57	2	604.50	607.00	-0.9	23,591	0.00%
2021/12/06	5.5	602.27	4.3	605.42	600.00	1.2	23,593	0.00%
2021/12/03	6	609.17	0	0.00	608.00	6	23,830	0.03%
2021/12/02	0.1	609.60	14.7	609.84	615.00	-14.6	23,887	-0.06%
2021/12/01	5.1	598.01	1	600.00	600.00	4.1	24,062	0.02%
2021/11/30	3.3	592.59	3	596.33	596.00	0.3	24,563	0.00%
2021/11/29	4.2	592.34	4.3	592.33	593.00	-0.1	23,931	0.00%
2021/11/26	5.8	595.14	4.1	596.71	596.00	1.7	24,042	0.01%
2021/11/25	3.2	601.14	0.1	603.00	603.00	3.1	24,477	0.01%
2021/11/24	1.7	607.24	0.1	605.00	603.00	1.5	24,888	0.01%
2021/11/23	1.1	611.01	3.5	612.87	612.00	-2.3	24,999	-0.01%
2021/11/22	0	614.33	3.3	616.36	615.00	-3.3	25,405	-0.01%
2021/11/19	0	618.00	11.8	619.03	618.00	-11.8	25,525	-0.05%
2021/11/18	1	610.99	1.2	609.92	613.00	-0.2	25,347	0.00%
2021/11/17	1.7	612.16	0.2	609.10	610.00	1.5	25,574	0.01%
2021/11/16	0.1	609.00	11.2	609.81	610.00	-11.1	26,005	-0.04%
2021/11/15	0	607.00	6.5	608.87	608.00	-6.4	26,303	-0.02%
2021/11/12	4.1	608.14	4.3	608.92	604.00	-0.2	26,772	0.00%
2021/11/11	2	602.01	2.1	604.00	606.00	-0.1	27,033	0.00%
2021/11/10	2.3	609.36	0.1	608.00	612.00	2.2	27,047	0.01%
2021/11/09	2	611.50	15.7	612.89	611.00	-13.7	27,155	-0.05%
2021/11/08	1.1	600.90	3.9	600.26	602.00	-2.8	26,754	-0.01%
2021/11/05	1.6	599.18	29.4	597.19	600.00	-27.8	26,758	-0.10%
2021/11/04	4.1	586.06	2	585.50	587.00	2.1	26,490	0.01%
2021/11/03	1.1	593.05	0	0.00	592.00	1.1	26,481	0.00%
2021/11/02	4.1	594.38	1.1	594.90	592.00	3	26,538	0.01%
2021/11/01	1.3	590.08	4	590.75	590.00	-2.7	26,537	-0.01%
2021/10/29	1	590.00	0	591.83	590.00	1	26,607	0.00%
2021/10/28	4.1	593.75	0.1	593.00	595.00	4	26,557	0.01%
2021/10/27	1.1	594.12	1.1	597.00	599.00	0	26,672	0.00%
2021/10/26	0	597.00	3.4	595.31	599.00	-3.4	26,739	-0.01%
2021/10/25	4.1	592.04	1.7	593.63	593.00	2.4	26,792	0.01%
2021/10/22	0	599.00	1.1	600.73	600.00	-1	27,115	0.00%
2021/10/21	0	596.00	2.5	602.37	596.00	-2.4	27,178	-0.01%
2021/10/20	1.1	601.84	1	601.98	598.00	0	27,268	0.00%
2021/10/19	9	598.78	12.8	597.63	600.00	-3.7	27,250	-0.01%
2021/10/18	6.1	598.11	6.7	598.43	590.00	-0.7	27,394	0.00%
2021/10/15	2.3	594.59	29.4	595.46	600.00	-27.1	27,505	-0.10%
2021/10/14	3	574.33	6.4	575.49	573.00	-3.4	26,875	-0.01%
2021/10/13	8.3	571.63	4	570.75	571.00	4.3	27,320	0.02%
2021/10/12	4.4	567.57	1	569.08	575.00	3.4	27,970	0.01%
2021/10/08	6.1	575.84	5	576.80	575.00	1.1	27,894	0.00%
2021/10/07	5.1	579.21	11	578.27	580.00	-5.9	28,229	-0.02%
2021/10/06	10.7	569.78	6	568.84	571.00	4.7	28,639	0.02%
2021/10/05	17.9	563.31	3	568.00	572.00	14.9	28,619	0.05%
2021/10/04	4.5	571.15	6	571.83	572.00	-1.5	28,539	-0.01%
2021/10/01	18.3	572.20	3	574.00	574.00	15.3	28,542	0.05%
2021/09/30	6.4	578.69	2	579.50	580.00	4.4	28,214	0.02%
2021/09/29	19.2	579.30	55	580.82	580.00	-35.8	27,922	-0.13%
2021/09/28	2.1	593.60	1	595.00	594.00	1.1	27,582	0.00%
2021/09/27	3.1	595.08	1	596.02	602.00	2.1	27,608	0.01%
2021/09/24	2.1	594.11	29.1	592.39	598.00	-26.9	27,588	-0.10%
2021/09/23	5.5	588.95	1.3	589.41	588.00	4.2	27,724	0.02%
2021/09/22	9.3	586.44	3.1	586.71	586.00	6.2	27,840	0.02%
2021/09/17	4	600.75	2.4	604.11	600.00	1.6	27,413	0.01%
2021/09/16	5.4	600.62	7	600.30	600.00	-1.6	27,048	-0.01%
2021/09/15	2.2	609.56	0	611.00	607.00	2.2	26,949	0.01%
2021/09/14	7	613.00	0	0.00	613.00	7	27,131	0.03%
2021/09/13	2.1	615.12	6	615.83	615.00	-3.9	27,354	-0.01%
2021/09/10	3.2	617.47	3.2	620.91	622.00	0	27,838	0.00%
2021/09/09	4.4	613.59	4	616.50	619.00	0.4	28,111	0.00%
2021/09/08	21.1	618.28	7.1	617.24	619.00	14	28,180	0.05%
2021/09/07	4.3	628.85	3.5	624.78	623.00	0.7	27,980	0.00%
2021/09/06	7.2	630.14	42.6	630.24	631.00	-35.3	27,971	-0.13%
2021/09/03	54.2	618.02	34.2	618.05	620.00	19.9	27,449	0.07%
2021/09/02	3.2	610.36	5.5	613.06	607.00	-2.3	27,066	-0.01%
2021/09/01	4	611.99	5.3	611.57	613.00	-1.2	26,999	0.00%
2021/08/31	1	603.94	16.1	606.75	614.00	-15.1	26,721	-0.06%
2021/08/30	0.2	602.00	8.8	600.81	605.00	-8.6	26,128	-0.03%
2021/08/27	0	597.00	13.2	597.80	599.00	-13.2	25,782	-0.05%
2021/08/26	5.2	594.53	7.2	595.04	594.00	-2	25,682	-0.01%
2021/08/25	3.6	580.02	8.1	580.88	585.00	-4.5	25,316	-0.02%
2021/08/24	2.5	572.03	7.3	573.50	572.00	-4.9	25,155	-0.02%
2021/08/23	2.1	566.18	2.1	569.33	566.00	0	25,251	0.00%
2021/08/20	10.1	557.63	4	556.00	552.00	6.1	25,175	0.02%
2021/08/19	18.9	565.19	10	563.90	559.00	8.9	25,451	0.03%
2021/08/18	16.7	570.28	5	571.79	574.00	11.6	25,116	0.05%
2021/08/17	2.1	580.49	2	581.00	580.00	0.1	24,938	0.00%
2021/08/16	5.1	581.44	3.1	581.66	584.00	2	24,674	0.01%
2021/08/13	6.3	580.54	4	580.00	581.00	2.3	24,808	0.01%
2021/08/12	2.3	585.55	2	586.00	586.00	0.3	24,928	0.00%
2021/08/11	0.1	587.15	1	586.00	590.00	-0.9	25,152	0.00%
2021/08/10	1.2	592.42	3.4	592.20	591.00	-2.2	25,546	-0.01%
2021/08/09	1.1	584.48	1.1	589.83	595.00	0	26,196	0.00%
2021/08/06	0.2	591.00	0.1	591.00	591.00	0.1	26,530	0.00%
2021/08/05	0.1	594.86	8.4	595.71	596.00	-8.3	27,414	-0.03%
2021/08/04	1	596.00	6.4	596.40	596.00	-5.4	29,354	-0.02%
2021/08/03	0	593.00	9.1	592.91	594.00	-9.1	30,002	-0.03%
2021/08/02	0.2	589.80	8	586.88	590.00	-7.8	29,962	-0.03%
2021/07/30	1.1	580.05	0	0.00	580.00	1.1	30,038	0.00%
2021/07/29	2.2	578.70	1.1	581.00	583.00	1.1	30,233	0.00%
2021/07/28	6.2	575.98	11.5	576.11	579.00	-5.2	30,333	-0.02%
2021/07/27	7.3	580.35	1.6	582.84	580.00	5.7	30,401	0.02%
2021/07/26	11.4	582.80	2.2	581.14	580.00	9.3	30,799	0.03%
2021/07/23	7.1	585.45	2.2	588.01	585.00	4.9	30,969	0.02%
2021/07/22	0	590.65	12.3	591.59	591.00	-12.2	31,114	-0.04%
2021/07/21	6.4	583.71	3.1	584.97	585.00	3.3	31,118	0.01%
2021/07/20	21.3	581.07	4	580.75	581.00	17.3	31,202	0.06%
2021/07/19	30.1	580.83	5.9	581.92	582.00	24.2	31,407	0.08%
2021/07/16	37.3	590.53	22.1	591.68	589.00	15.3	31,294	0.05%
2021/07/15	8.3	610.77	51.2	612.95	614.00	-42.9	30,968	-0.14%
2021/07/14	26.1	609.88	29.3	613.66	613.00	-3.2	31,179	-0.01%
2021/07/13	2	605.49	15.9	604.49	607.00	-13.9	30,943	-0.04%
2021/07/12	3.1	593.35	9.7	594.32	593.00	-6.6	30,876	-0.02%
2021/07/09	7.5	581.54	5	583.00	584.00	2.5	30,911	0.01%
2021/07/08	23.3	589.66	1	588.00	588.00	22.3	30,928	0.07%
2021/07/07	1.9	591.23	0	0.00	594.00	1.9	31,008	0.01%
2021/07/06	1.2	590.37	4.2	591.81	592.00	-2.9	31,101	-0.01%
2021/07/05	1	588.22	4.1	595.47	591.00	-3.1	31,340	-0.01%
2021/07/02	8.8	588.83	2.1	588.05	588.00	6.7	31,258	0.02%
2021/07/01	0.4	592.71	8.2	594.47	593.00	-7.7	31,362	-0.02%
2021/06/30	0	595.00	2.6	598.65	595.00	-2.6	31,667	-0.01%
2021/06/29	4.1	593.23	8.9	595.07	595.00	-4.8	31,970	-0.01%
2021/06/28	1.3	587.49	4.2	588.95	590.00	-3	32,137	-0.01%
2021/06/25	1.2	594.72	3.3	595.21	591.00	-2.1	32,438	-0.01%
2021/06/24	5.2	590.42	2.1	593.81	590.00	3.1	32,754	0.01%
2021/06/23	3.2	590.70	11	590.64	595.00	-7.9	33,092	-0.02%
2021/06/22	67	582.47	14.8	584.21	578.00	52.2	33,647	0.16%
2021/06/21	27.4	587.02	54.1	584.00	583.00	-26.7	34,968	-0.08%
2021/06/18	15	604.27	2	604.00	603.00	13	34,720	0.04%
2021/06/17	1.2	601.20	1.1	601.95	606.00	0.1	34,743	0.00%
2021/06/16	3.1	606.66	5.3	606.38	605.00	-2.3	35,540	-0.01%
2021/06/15	2.1	607.51	39.5	608.58	609.00	-37.4	35,598	-0.10%
2021/06/11	3.1	601.28	7	601.71	602.00	-3.9	35,823	-0.01%
2021/06/10	0.2	598.00	26.6	595.72	599.00	-26.5	36,035	-0.07%
2021/06/09	4.5	584.39	1.1	585.09	586.00	3.4	36,016	0.01%
2021/06/08	3.1	591.01	3.4	590.24	589.00	-0.3	36,234	0.00%
2021/06/07	14.3	585.50	4.1	588.10	592.00	10.2	36,918	0.03%
2021/06/04	4.2	591.57	3.4	591.92	595.00	0.9	37,301	0.00%
2021/06/03	1.1	597.94	5.2	598.97	596.00	-4.1	38,183	-0.01%
2021/06/02	3.1	594.41	1.1	595.15	595.00	2	38,551	0.01%
2021/06/01	7	596.72	2.3	597.86	598.00	4.8	39,517	0.01%
2021/05/31	5.1	595.39	6.4	594.63	597.00	-1.3	40,346	0.00%
2021/05/28	56.4	590.63	16.7	588.78	590.00	39.8	40,639	0.10%
2021/05/27	10.5	576.80	8	578.63	582.00	2.4	41,053	0.01%
2021/05/26	3.1	584.65	5	584.80	585.00	-1.9	41,879	0.00%
2021/05/25	13.3	579.22	9.4	578.32	583.00	3.9	42,287	0.01%
2021/05/24	4.1	568.29	5.2	569.08	568.00	-1.1	42,837	0.00%
2021/05/21	3.2	571.42	3.1	570.45	573.00	0.1	43,410	0.00%
2021/05/20	5.4	564.75	12.6	564.65	567.00	-7.2	43,561	-0.02%
2021/05/19	5.1	567.33	6.7	569.35	567.00	-1.6	43,903	0.00%
2021/05/18	2.7	565.71	18.4	568.65	572.00	-15.7	44,304	-0.04%
2021/05/17	13.3	549.94	11.6	549.10	549.00	1.8	45,369	0.00%
2021/05/14	4.6	556.70	11.1	556.64	557.00	-6.5	45,319	-0.01%
2021/05/13	15.7	553.42	18.1	549.87	547.00	-2.4	45,467	-0.01%
2021/05/12	47.4	549.89	40.6	548.07	560.00	6.8	45,166	0.02%
2021/05/11	21.7	574.19	5.3	572.66	571.00	16.4	44,280	0.04%
2021/05/10	6.6	591.09	3	592.33	589.00	3.6	44,416	0.01%
2021/05/07	1.1	598.08	6.3	597.89	599.00	-5.2	45,584	-0.01%
2021/05/06	5	583.88	3.1	585.92	587.00	1.9	46,722	0.00%
2021/05/05	6.4	587.51	1.1	587.91	585.00	5.3	47,208	0.01%
2021/05/04	15.2	588.22	15.7	590.43	591.00	-0.5	48,387	0.00%
2021/05/03	18	590.82	7.9	591.80	588.00	10.1	49,264	0.02%
2021/04/29	8.3	602.46	2.2	604.53	600.00	6.1	50,651	0.01%
2021/04/28	5	602.34	3	605.64	602.00	2	51,603	0.00%
2021/04/27	2.2	607.55	5.2	608.78	610.00	-3	52,569	-0.01%
2021/04/26	0.9	605.35	22.9	607.49	610.00	-22	52,974	-0.04%
2021/04/23	7	595.44	6.3	599.90	602.00	0.8	53,221	0.00%
2021/04/22	11.7	594.15	4.5	594.37	591.00	7.2	54,289	0.01%
2021/04/21	34.9	593.98	4.2	594.60	592.00	30.6	54,977	0.06%
2021/04/20	9.5	598.40	2.1	599.55	602.00	7.3	55,381	0.01%
2021/04/19	10.2	602.93	5	602.95	603.00	5.1	55,639	0.01%
2021/04/16	27.2	607.03	9.1	607.93	610.00	18.1	56,050	0.03%
2021/04/15	8.8	611.02	19.3	615.62	619.00	-10.4	56,233	-0.02%
2021/04/14	3.6	604.56	11.8	606.19	612.00	-8.2	56,528	-0.01%
2021/04/13	7.1	607.90	7.3	606.66	605.00	-0.1	56,911	0.00%
2021/04/12	8.5	608.27	3.7	608.48	605.00	4.8	57,051	0.01%
2021/04/09	2.2	613.25	1.8	610.26	610.00	0.4	57,321	0.00%
2021/04/08	1.3	609.33	10	607.76	613.00	-8.7	57,365	-0.02%
2021/04/07	0.1	610.00	5	609.00	610.00	-4.9	57,737	-0.01%
2021/04/06	3.4	612.04	8.7	611.77	610.00	-5.3	57,660	-0.01%
2021/04/01	5.1	597.09	31.7	598.25	602.00	-26.6	57,368	-0.05%
2021/03/31	36.3	590.84	13.5	590.01	587.00	22.8	56,856	0.04%
2021/03/30	15.4	595.36	10.5	597.44	597.00	5	56,461	0.01%
2021/03/29	4.6	597.85	14.4	599.63	599.00	-9.8	56,211	-0.02%
2021/03/26	22.2	589.17	9.2	584.69	590.00	13	55,953	0.02%
2021/03/25	23.3	573.80	24.2	572.38	575.00	-0.9	55,920	0.00%
2021/03/24	75.9	576.71	12.3	578.20	576.00	63.6	55,457	0.11%
2021/03/23	6.6	596.50	13.3	598.20	594.00	-6.7	54,309	-0.01%
2021/03/22	12.4	591.03	7.7	593.40	593.00	4.7	54,686	0.01%
2021/03/19	18.5	592.82	8.1	593.26	591.00	10.5	54,782	0.02%
2021/03/18	2.4	603.73	4.9	606.60	602.00	-2.5	54,107	0.00%
2021/03/17	36.8	604.87	22	609.59	604.00	14.8	54,378	0.03%
2021/03/16	8.5	610.73	20.6	612.12	613.00	-12.1	54,428	-0.02%
2021/03/15	7.6	611.13	11.5	610.77	611.00	-4	54,533	-0.01%
2021/03/12	6.2	611.90	13.7	614.15	614.00	-7.4	54,756	-0.01%
2021/03/11	5.1	604.28	15.8	606.71	609.00	-10.7	54,940	-0.02%
2021/03/10	5.5	596.62	3.2	598.37	597.00	2.3	54,886	0.00%
2021/03/09	21.6	589.34	11.1	591.56	595.00	10.5	54,812	0.02%
2021/03/08	24.5	603.52	13.1	603.44	598.00	11.4	54,509	0.02%
2021/03/05	35.7	594.93	16.2	596.43	601.00	19.5	54,407	0.04%
2021/03/04	58.4	604.25	8.9	603.83	601.00	49.5	55,072	0.09%
2021/03/03	19.9	610.73	28.1	609.19	622.00	-8.2	54,495	-0.02%
2021/03/02	15.7	613.75	17	617.00	609.00	-1.3	54,173	0.00%
2021/02/26	63	611.66	9	611.00	606.00	54	53,964	0.10%
2021/02/25	11.4	631.25	11	633.09	635.00	0.4	52,692	0.00%
2021/02/24	36.8	628.57	8.2	630.06	625.00	28.6	52,607	0.05%
2021/02/23	12.8	638.66	14.1	639.57	641.00	-1.3	52,044	0.00%
2021/02/22	12.6	654.38	17.9	655.51	650.00	-5.2	51,947	-0.01%
2021/02/19	16.2	651.22	11.2	653.89	652.00	5	52,176	0.01%
2021/02/18	14.6	660.88	8.4	660.96	660.00	6.2	52,545	0.01%
2021/02/17	12.1	664.25	34.1	663.32	663.00	-22	53,026	-0.04%
2021/02/05	14.1	633.97	25.5	636.33	632.00	-11.3	51,751	-0.02%
2021/02/04	10.4	624.21	6.5	625.72	627.00	3.9	51,532	0.01%
2021/02/03	15.2	636.72	45.2	637.05	630.00	-30	51,372	-0.06%
2021/02/02	29.5	629.83	42.2	632.59	632.00	-12.7	51,141	-0.02%
2021/02/01	31.5	596.98	36.2	595.59	611.00	-4.7	50,489	-0.01%
2021/01/29	30.8	602.30	19.2	600.68	591.00	11.6	49,869	0.02%
2021/01/28	61.5	600.39	17.4	602.89	601.00	44	48,943	0.09%
2021/01/27	22	617.02	28	617.79	615.00	-6	47,962	-0.01%
2021/01/26	51.3	624.25	24	622.98	617.00	27.3	47,470	0.06%
2021/01/25	51.4	635.99	11.6	633.26	633.00	39.8	46,362	0.09%
2021/01/22	75.3	655.67	17.8	656.51	649.00	57.5	45,606	0.13%
2021/01/21	30.1	655.06	17.3	665.34	673.00	12.8	44,212	0.03%
2021/01/20	31.4	641.17	22.1	641.81	647.00	9.3	43,140	0.02%
2021/01/19	12.3	624.69	18.3	619.29	627.00	-6	42,109	-0.01%
2021/01/18	7.5	603.22	19.6	602.05	607.00	-12.1	41,518	-0.03%
2021/01/15	26.3	612.08	18.2	615.67	601.00	8.2	41,069	0.02%
2021/01/14	27.2	592.67	12.2	592.98	592.00	15	39,930	0.04%
2021/01/13	10.4	598.93	12.5	599.37	605.00	-2.1	39,145	-0.01%
2021/01/12	27.1	588.16	10	590.20	591.00	17.1	38,521	0.04%
2021/01/11	16.3	577.29	3	577.67	584.00	13.3	38,259	0.03%
2021/01/08	12.3	577.57	3.2	575.57	580.00	9.2	38,224	0.02%
2021/01/07	15.1	559.28	20.6	561.12	565.00	-5.5	38,028	-0.01%
2021/01/06	7.3	548.77	8.1	550.53	549.00	-0.9	37,855	0.00%
2021/01/05	6.2	537.57	6	539.17	542.00	0.2	37,732	0.00%
2021/01/04	7.2	533.44	8.3	536.41	536.00	-1.1	38,236	0.00%
2020/12/31	9.1	526.66	15.4	526.04	530.00	-6.3	38,602	-0.02%
2020/12/30	0	524.00	16.2	521.53	525.00	-16.2	38,818	-0.04%
2020/12/29	0	514.00	5	515.20	515.00	-5	38,642	-0.01%
2020/12/28	1.5	513.25	1.2	514.82	515.00	0.3	38,859	0.00%
2020/12/25	3.2	512.94	4	514.50	511.00	-0.8	38,996	0.00%
2020/12/24	2.2	510.00	2	509.00	510.00	0.2	39,326	0.00%
2020/12/23	8.1	509.14	2	508.50	509.00	6.1	39,646	0.02%
2020/12/22	6.2	511.46	5	511.20	509.00	1.2	39,989	0.00%
2020/12/21	1.2	511.80	4	513.75	516.00	-2.8	40,943	-0.01%
2020/12/18	5.6	508.93	5	509.00	510.00	0.6	41,123	0.00%
2020/12/17	3.5	509.98	16	511.19	508.00	-12.5	41,059	-0.03%
2020/12/16	11.1	513.37	5.3	513.00	512.00	5.8	41,077	0.01%
2020/12/15	11.1	508.00	0.6	508.50	504.00	10.5	41,083	0.03%
2020/12/14	12.6	508.93	9	510.67	508.00	3.6	41,120	0.01%
2020/12/11	13.3	509.63	7	511.86	516.00	6.3	41,686	0.02%
2020/12/10	21.7	511.44	6.1	511.84	512.00	15.6	41,575	0.04%
2020/12/09	23.6	521.69	1	521.00	520.00	22.6	41,518	0.05%
2020/12/08	21.5	519.36	16.8	520.91	524.00	4.7	41,368	0.01%
2020/12/07	3.9	510.26	24.3	511.68	514.00	-20.4	41,273	-0.05%
2020/12/04	10	501.16	13.5	503.00	503.00	-3.4	41,210	-0.01%
2020/12/03	3.8	496.89	33	498.08	497.00	-29.2	40,753	-0.07%
2020/12/02	4.2	497.31	21.1	498.37	499.00	-16.9	40,690	-0.04%
2020/12/01	3.4	488.48	5.2	488.96	490.00	-1.8	40,613	0.00%
2020/11/30	27.3	485.95	0.2	485.50	480.50	27.1	40,578	0.07%
2020/11/27	4	489.76	1.5	489.07	489.00	2.6	39,162	0.01%
2020/11/26	5	489.12	0.1	491.00	489.00	4.9	39,236	0.01%
2020/11/25	9.1	489.85	3.1	492.05	487.00	6	40,109	0.01%
2020/11/24	22.7	494.75	6	492.67	492.00	16.7	40,365	0.04%
2020/11/23	6.3	495.74	5.2	495.57	496.50	1.1	40,657	0.00%
2020/11/20	14.5	487.82	5	487.51	488.00	9.5	40,675	0.02%
2020/11/19	22.4	491.79	4	494.38	490.00	18.4	40,736	0.05%
2020/11/18	9.3	492.85	9.1	491.95	497.00	0.2	40,806	0.00%
2020/11/17	26.5	495.15	46.4	493.31	485.50	-19.9	40,662	-0.05%
2020/11/16	10.4	480.34	35.9	475.48	484.00	-25.5	40,705	-0.06%
2020/11/13	9.3	460.35	9.1	460.60	462.00	0.2	39,864	0.00%
2020/11/12	7.2	459.89	18.4	460.76	458.00	-11.3	40,040	-0.03%
2020/11/11	3.1	452.13	14.8	455.38	457.00	-11.7	39,939	-0.03%
2020/11/10	25.4	450.66	5.1	450.51	451.00	20.4	39,717	0.05%
2020/11/09	0.1	457.73	10.5	458.02	458.50	-10.4	39,875	-0.03%
2020/11/06	1	450.56	6.9	453.09	452.50	-5.8	40,088	-0.01%
2020/11/05	1.1	450.00	3	451.50	451.00	-1.9	40,159	0.00%
2020/11/04	6.5	448.38	18.9	448.04	450.00	-12.4	40,178	-0.03%
2020/11/03	10.1	440.50	3.2	440.63	441.00	6.9	40,162	0.02%
2020/11/02	13.1	430.70	3	431.00	435.50	10.1	40,339	0.03%
2020/10/30	20.4	433.73	2	434.75	432.00	18.4	40,567	0.05%
2020/10/29	21.5	436.89	5	437.50	437.00	16.5	40,460	0.04%
2020/10/28	10	444.25	2	444.75	444.00	8	41,043	0.02%
2020/10/27	10.6	447.43	3	447.50	447.00	7.6	41,462	0.02%
2020/10/26	5.2	451.58	12	452.71	450.00	-6.8	42,280	-0.02%
2020/10/23	5	453.00	5	453.50	452.00	0	43,453	0.00%
2020/10/22	3	452.33	5	451.20	455.00	-2	45,906	0.00%
2020/10/21	1.1	451.79	3	454.17	453.00	-1.9	47,165	0.00%
2020/10/20	26	455.52	0	0.00	451.00	26	48,141	0.05%
2020/10/19	24.1	454.99	5.2	455.68	457.50	18.9	48,474	0.04%
2020/10/16	12.3	451.40	18	450.94	449.00	-5.7	48,628	-0.01%
2020/10/15	18.1	453.88	27	454.46	453.00	-8.9	48,917	-0.02%
2020/10/14	15	458.20	11.1	459.14	459.00	3.9	48,833	0.01%
2020/10/13	16.1	460.60	25.6	461.58	462.00	-9.4	49,248	-0.02%
2020/10/12	11.4	459.50	23.3	459.65	460.00	-11.9	49,622	-0.02%
2020/10/08	8.2	451.83	39.3	451.69	453.00	-31.1	49,767	-0.06%
2020/10/07	5.1	437.04	10.1	441.37	443.00	-5	49,781	-0.01%
2020/10/06	8.1	438.96	15.1	439.74	439.50	-7	49,865	-0.01%
2020/10/05	4.1	433.26	8	435.63	432.50	-3.9	50,282	-0.01%
2020/09/30	11	434.14	11	432.64	433.00	0	50,324	0.00%
2020/09/29	10.1	432.45	6	430.17	431.00	4.1	50,380	0.01%
2020/09/28	6	428.01	8	428.31	431.50	-2	50,826	0.00%
2020/09/25	19.4	425.50	8.5	423.98	424.00	10.9	51,210	0.02%
2020/09/24	41.7	425.39	27	424.94	423.00	14.7	51,452	0.03%
2020/09/23	17	434.29	15	434.07	433.50	2	50,700	0.00%
2020/09/22	12	438.17	4.3	439.00	437.00	7.7	50,432	0.02%
2020/09/21	39.6	444.28	11	441.95	440.00	28.6	50,647	0.06%
2020/09/18	38	446.82	19	447.03	444.00	19	50,933	0.04%
2020/09/17	15.4	450.19	4	448.75	448.50	11.4	50,962	0.02%
2020/09/16	6.2	459.29	36.1	458.01	458.00	-29.8	50,951	-0.06%
2020/09/15	3	442.04	41.1	441.42	445.00	-38.1	50,504	-0.08%
2020/09/14	14.1	441.25	7	440.21	441.00	7.1	50,656	0.01%
2020/09/11	16.1	435.44	7.6	433.97	436.50	8.5	50,490	0.02%
2020/09/10	2.1	432.60	17.4	433.41	435.00	-15.3	50,494	-0.03%
2020/09/09	18.3	424.81	2	426.25	427.00	16.3	50,519	0.03%
2020/09/08	2.4	430.74	13.3	430.61	431.00	-10.9	50,694	-0.02%
2020/09/07	10.1	426.47	5	427.60	426.00	5.1	51,064	0.01%
2020/09/04	38.2	429.10	5	430.70	429.00	33.2	51,367	0.06%
2020/09/03	3.1	436.16	10	437.90	436.00	-6.9	51,266	-0.01%
2020/09/02	7	433.14	6	438.17	433.00	1	51,290	0.00%
2020/09/01	1.1	431.74	7	431.64	435.00	-5.9	51,547	-0.01%
2020/08/31	18.5	433.04	11	432.00	426.50	7.5	51,639	0.01%
2020/08/28	24	436.17	11	436.68	435.00	13	51,059	0.03%
2020/08/27	16	448.52	7	450.00	444.00	9	51,199	0.02%
2020/08/26	11.2	438.40	15	439.43	442.00	-3.8	50,729	-0.01%
2020/08/25	2.1	433.81	8.2	434.95	434.50	-6.1	50,673	-0.01%
2020/08/24	9.6	428.69	5	432.20	428.00	4.6	51,403	0.01%
2020/08/21	20.7	424.17	15	424.23	424.50	5.7	51,070	0.01%
2020/08/20	20.4	416.11	35	415.23	415.00	-14.6	50,767	-0.03%
2020/08/19	19.2	432.18	6	429.83	427.50	13.2	50,082	0.03%
2020/08/18	5	434.80	7	436.29	433.00	-2	50,005	0.00%
2020/08/17	3.1	432.10	15	431.00	435.00	-11.9	49,980	-0.02%
2020/08/14	9	425.39	12	426.67	427.00	-3	49,928	-0.01%
2020/08/13	3.1	426.56	21	427.40	429.00	-17.9	50,082	-0.04%
2020/08/12	24.2	421.22	14	420.29	419.00	10.2	50,197	0.02%
2020/08/11	7	431.57	14	432.00	429.00	-7	50,744	-0.01%
2020/08/10	8.1	435.76	13.5	435.98	435.50	-5.3	50,878	-0.01%
2020/08/07	19.1	429.95	11	431.41	433.00	8.1	50,848	0.02%
2020/08/06	5	433.42	17	434.68	435.00	-12	50,674	-0.02%
2020/08/05	11	427.33	11.1	429.83	429.00	-0.1	50,858	0.00%
2020/08/04	7	420.86	23.5	422.40	425.50	-16.5	50,551	-0.03%
2020/08/03	39.2	418.75	12	418.71	416.00	27.2	50,403	0.05%
2020/07/31	10	428.05	5	428.10	425.50	5	49,593	0.01%
2020/07/30	36.2	433.66	54	432.55	434.00	-17.8	49,333	-0.04%
2020/07/29	31.5	424.57	15	424.97	422.00	16.5	48,572	0.03%
2020/07/28	36.4	448.57	32.4	447.64	435.00	4	48,340	0.01%
2020/07/27	13.2	421.96	25.6	422.64	424.50	-12.4	46,492	-0.03%
2020/07/24	14	390.75	57.1	388.25	386.00	-43.1	45,576	-0.09%
2020/07/23	20	381.30	15.2	380.96	381.50	4.7	44,756	0.01%
2020/07/22	18.2	383.52	20	382.21	384.00	-1.8	44,645	0.00%
2020/07/21	24.1	378.09	55.2	379.17	383.00	-31.1	44,350	-0.07%
2020/07/20	21.5	367.00	30	366.22	366.00	-8.5	43,940	-0.02%
2020/07/17	14.6	365.72	26.1	364.87	367.00	-11.5	43,931	-0.03%
2020/07/16	19.2	357.16	38.2	357.58	357.50	-19	43,861	-0.04%
2020/07/15	16.3	366.22	34.3	365.03	363.00	-18	43,415	-0.04%
2020/07/14	16.6	360.11	21.2	360.02	363.50	-4.7	44,130	-0.01%
2020/07/13	9.4	352.74	27	352.03	354.50	-17.6	43,900	-0.04%
2020/07/10	6	348.91	12.1	349.37	348.50	-6.1	44,021	-0.01%
2020/07/09	1.1	345.46	58	345.48	345.00	-56.9	43,822	-0.13%
2020/07/08	3.2	340.23	9	341.33	341.00	-5.8	43,601	-0.01%
2020/07/07	36	341.85	28.9	342.19	338.50	7.1	43,544	0.02%
2020/07/06	1.5	335.18	49.9	335.06	338.00	-48.4	43,022	-0.11%
2020/07/03	5.1	327.43	28	328.77	329.50	-22.9	42,699	-0.05%
2020/07/02	3	321.17	13.1	321.27	322.00	-10.1	42,624	-0.02%
2020/07/01	30.1	316.28	23	316.59	317.50	7.1	42,988	0.02%
2020/06/30	10	312.20	2	313.25	313.00	8	43,237	0.02%
2020/06/29	31	311.26	11	314.59	312.00	20	43,234	0.05%
2020/06/24	26	316.71	2.8	319.04	317.50	23.2	43,110	0.05%
2020/06/23	6	313.67	19	315.84	315.00	-13	43,353	-0.03%
2020/06/22	11	313.86	2	313.00	312.00	9	43,544	0.02%
2020/06/19	2.3	312.46	7	313.79	314.50	-4.7	44,245	-0.01%
2020/06/18	4.1	313.78	5	313.80	314.50	-0.9	44,808	0.00%
2020/06/17	4	314.63	7	315.21	315.00	-3	45,596	-0.01%
2020/06/16	8.1	315.26	7	315.50	315.00	1.1	47,647	0.00%
2020/06/15	33	313.36	9	314.50	309.50	24	49,714	0.05%
2020/06/12	13	314.35	18	316.53	316.00	-5	50,819	-0.01%
2020/06/11	36.1	321.79	15.1	324.15	320.50	21	52,072	0.04%
2020/06/10	14	321.72	13	321.20	322.50	1	52,966	0.00%
2020/06/09	0.2	319.00	24	317.02	319.00	-23.8	54,797	-0.04%
2020/06/08	18.2	316.62	19.9	317.75	318.00	-1.7	56,080	0.00%
2020/06/05	16.1	310.10	13	309.38	311.50	3.1	56,277	0.01%
2020/06/04	4.1	305.39	10.1	305.50	306.00	-6	56,760	-0.01%
2020/06/03	13	299.42	25	299.90	301.00	-12	57,448	-0.02%
2020/06/02	1	297.00	14	296.82	296.50	-13	57,219	-0.02%
2020/06/01	0	296.00	8	295.25	295.50	-8	57,437	-0.01%
2020/05/29	20	290.83	3	290.83	292.00	17	57,556	0.03%
2020/05/28	2	294.51	3	297.50	294.00	-1	57,055	0.00%
2020/05/27	1.1	297.95	2	296.50	296.50	-0.9	57,910	0.00%
2020/05/26	3	296.17	22.1	296.05	295.50	-19.1	58,540	-0.03%
2020/05/25	11.7	290.60	3	290.50	292.00	8.7	58,984	0.01%
2020/05/22	22	292.11	2	291.75	292.00	20	59,140	0.03%
2020/05/21	8	296.38	7	297.36	297.50	1	59,165	0.00%
2020/05/20	1.1	291.65	41	292.31	294.00	-40	59,029	-0.07%
2020/05/19	37.1	293.78	8	292.50	291.50	29.1	58,934	0.05%
2020/05/18	38.1	291.07	8.1	290.52	290.00	30	58,727	0.05%
2020/05/15	8	296.63	32	297.34	298.00	-24	58,342	-0.04%
2020/05/14	15.1	293.35	3	293.50	293.00	12.1	57,899	0.02%
2020/05/13	6.1	293.87	4	295.09	297.00	2.1	57,612	0.00%
2020/05/12	31.1	296.42	0	0.00	295.00	31.1	57,555	0.05%
2020/05/11	2	300.28	7	300.50	301.00	-5	57,315	-0.01%
2020/05/08	8.1	297.63	1	299.00	297.50	7.1	57,295	0.01%
2020/05/07	3	297.67	3	298.33	297.50	0	57,269	0.00%
2020/05/06	3	293.67	1	295.51	296.00	2	57,288	0.00%
2020/05/05	9.3	296.46	4	297.00	295.50	5.3	57,205	0.01%
2020/05/04	48	295.56	2	296.25	295.00	46	57,424	0.08%
2020/04/30	19.2	303.28	37	303.74	304.50	-17.8	57,096	-0.03%
2020/04/29	1	299.00	5	300.20	299.00	-4	57,168	-0.01%
2020/04/28	12	296.29	3	295.50	296.50	9	57,474	0.02%
2020/04/27	9	297.78	6	297.93	298.00	3	58,939	0.01%
2020/04/24	7	294.50	2	295.00	294.00	5	58,841	0.01%
2020/04/23	10	297.60	7	297.36	295.50	3	59,274	0.01%
2020/04/22	11	291.59	8	292.33	294.00	3	59,536	0.00%
2020/04/21	21	297.69	14.3	296.18	295.00	6.8	59,623	0.01%
2020/04/20	13.1	304.73	5.1	304.90	304.00	8	59,103	0.01%
2020/04/17	7.2	304.96	40.9	303.97	306.50	-33.7	58,925	-0.06%
2020/04/16	6	285.50	3.5	286.60	286.50	2.6	57,438	0.00%
2020/04/15	4	287.25	5	287.50	287.50	-1	57,166	0.00%
2020/04/14	0	0.00	21.6	283.98	285.00	-21.6	56,872	-0.04%
2020/04/13	15	279.73	2	280.25	278.50	13	56,906	0.02%
2020/04/10	8	279.76	0	0.00	279.50	8	57,291	0.01%
2020/04/09	4	285.38	4.3	284.73	283.00	-0.3	57,534	0.00%
2020/04/08	5.2	284.52	17	284.79	285.00	-11.8	57,603	-0.02%
2020/04/07	5.1	283.31	12	282.50	283.00	-6.9	57,355	-0.01%
2020/04/06	8.2	272.75	7.1	273.60	275.50	1.1	56,901	0.00%
2020/04/01	5	274.58	7.2	273.60	271.50	-2.2	56,240	0.00%
2020/03/31	7.1	272.18	21	271.93	274.00	-13.9	55,690	-0.02%
2020/03/30	24	265.19	6	265.42	267.50	18	55,081	0.03%
2020/03/27	24	279.56	18	276.94	273.00	6	54,487	0.01%
2020/03/26	7	278.00	25	278.78	280.00	-18	53,785	-0.03%
2020/03/25	23	277.85	26	277.75	277.00	-3	54,341	-0.01%
2020/03/24	11.1	269.81	44.5	270.19	267.50	-33.4	53,932	-0.06%
2020/03/23	26	257.56	17	258.15	255.00	9	53,228	0.02%
2020/03/20	54	263.20	83.3	260.71	270.00	-29.3	52,635	-0.06%
2020/03/19	117.9	248.32	40.4	245.32	248.00	77.5	50,567	0.15%	大買/
2020/03/18	36.1	266.39	22.5	266.82	260.00	13.6	48,859	0.03%
2020/03/17	68	270.07	27.7	269.13	268.00	40.3	47,783	0.08%
2020/03/16	47.1	282.67	20	281.37	276.50	27.1	46,285	0.06%
2020/03/13	55.3	276.30	65	279.87	290.00	-9.7	44,900	-0.02%
2020/03/12	54.1	292.70	53	291.84	294.00	1.1	42,791	0.00%
2020/03/11	37	305.41	18.1	307.49	302.00	19	41,198	0.05%
2020/03/10	35	303.13	13.1	303.01	307.00	21.9	40,739	0.05%
2020/03/09	42.4	307.12	21	307.33	305.50	21.4	39,966	0.05%
2020/03/06	12.2	316.83	0	0.00	315.00	12.2	38,915	0.03%
2020/03/05	2.2	324.45	5	324.60	323.00	-2.8	38,459	-0.01%
2020/03/04	3.2	318.80	10	319.65	320.50	-6.8	38,344	-0.02%
2020/03/03	8.1	317.81	13	318.50	317.50	-4.9	37,946	-0.01%
2020/03/02	37	310.12	9.7	312.33	311.00	27.3	37,427	0.07%
2020/02/27	14	316.65	7	316.29	316.00	7	37,785	0.02%
2020/02/26	13	317.58	5.1	318.73	318.50	7.9	37,092	0.02%
2020/02/25	3.1	322.03	1	321.50	322.00	2.1	36,497	0.01%
2020/02/24	25.2	320.47	1	320.00	320.00	24.2	36,363	0.07%
2020/02/21	1	324.00	3	325.67	325.00	-2	36,043	-0.01%
2020/02/20	3	326.83	2	328.00	325.50	1	36,190	0.00%
2020/02/19	4	325.76	4	324.38	326.50	0	36,052	0.00%
2020/02/18	28	324.36	3	323.33	322.00	25	35,887	0.07%
2020/02/17	14.2	331.06	6	331.67	331.50	8.2	35,121	0.02%
2020/02/14	4	336.50	3	336.00	335.00	1	35,159	0.00%
2020/02/13	1.2	336.87	1	338.00	335.00	0.2	35,169	0.00%
2020/02/12	10.1	334.36	4	335.13	335.00	6.1	35,375	0.02%
2020/02/11	1.1	331.56	2	331.25	331.50	-0.9	35,176	0.00%
2020/02/10	3	323.83	4	327.00	327.50	-1	35,189	0.00%
2020/02/07	5.4	328.16	4	329.00	328.00	1.4	35,047	0.00%
2020/02/06	7	329.52	14	330.11	332.50	-7	35,103	-0.02%
2020/02/05	9	327.95	2	327.25	327.50	7	35,363	0.02%
2020/02/04	2	325.00	12	324.04	325.00	-10	35,255	-0.03%
2020/02/03	7.1	314.47	12.1	314.23	315.00	-5	35,073	-0.01%
2020/01/31	9.2	321.73	6	321.67	320.00	3.2	34,623	0.01%
2020/01/30	78	321.97	45.8	317.96	316.50	32.2	34,194	0.09%
2020/01/20	46	333.47	0	0.00	333.00	46	32,441	0.14%
2020/01/17	12.1	333.11	10	334.30	333.00	2.1	32,276	0.01%
2020/01/16	15	334.64	3	334.17	334.50	12	31,895	0.04%
2020/01/15	18	339.69	0	0.00	340.00	18	31,453	0.06%
2020/01/14	7	345.14	17.1	345.33	346.00	-10.1	31,096	-0.03%
2020/01/13	5.2	341.12	7	341.14	341.50	-1.8	31,170	-0.01%
2020/01/10	0.5	339.50	8.1	338.02	339.50	-7.6	31,411	-0.02%
2020/01/09	0.1	337.50	7	336.79	337.50	-6.9	31,631	-0.02%
2020/01/08	9	329.45	3	332.17	329.50	6	31,778	0.02%
2020/01/07	71	329.54	5	329.30	329.50	66	31,785	0.21%
2020/01/06	17	332.65	14	333.04	332.00	3	31,715	0.01%
2020/01/03	28	341.02	23	339.63	339.50	5	31,540	0.02%
2020/01/02	2.1	334.87	71	338.75	339.00	-68.9	31,430	-0.22%
2019/12/31	68	331.06	1	332.50	331.00	67	31,193	0.21%
2019/12/30	10	336.25	26	338.00	334.50	-16	31,399	-0.05%
2019/12/27	1.1	337.59	5	337.40	338.00	-3.9	31,572	-0.01%
2019/12/26	3	332.34	0	0.00	333.00	3	31,782	0.01%
2019/12/25	1	332.01	1	332.00	333.00	0	32,786	0.00%
2019/12/24	4	332.75	0	0.00	332.00	4	33,269	0.01%
2019/12/23	36	329.90	4.2	330.73	334.00	31.8	33,544	0.09%
2019/12/20	21	330.29	9	330.83	329.00	12	33,452	0.04%
2019/12/19	45	336.66	26	337.50	335.00	19	32,420	0.06%
2019/12/18	17	342.88	1.1	343.83	344.50	15.9	31,724	0.05%
2019/12/17	7	340.29	33.2	343.96	345.00	-26.2	31,795	-0.08%
2019/12/16	33	336.55	0	0.00	336.00	33	31,536	0.10%
2019/12/13	20	340.68	12	340.79	339.00	8	31,772	0.03%
2019/12/12	7.1	331.92	11	330.68	331.50	-3.9	31,264	-0.01%
2019/12/11	2	316.79	10	317.30	319.00	-8	30,929	-0.03%
2019/12/10	8	313.19	0	0.00	313.50	8	30,843	0.03%
2019/12/09	0.1	316.00	30	316.00	316.00	-29.9	31,103	-0.10%
2019/12/06	4	313.49	8	314.25	313.00	-4	31,204	-0.01%
2019/12/05	1.3	310.00	23	311.76	312.00	-21.7	31,196	-0.07%
2019/12/04	5	306.00	1	304.00	306.00	4	31,045	0.01%
2019/12/03	4	306.13	0	0.00	307.00	4	31,433	0.01%
2019/12/02	1	307.52	0	0.00	307.50	1	31,397	0.00%
2019/11/29	64	305.32	0	0.00	305.00	64	31,426	0.20%
2019/11/28	0	310.50	17	309.88	309.50	-17	31,154	-0.05%
2019/11/27	0	311.00	0	0.00	311.00	0	31,422	0.00%
2019/11/26	1	307.00	4	309.50	307.00	-3	31,441	-0.01%
2019/11/25	17	309.26	0	0.00	307.00	17	30,007	0.06%
2019/11/22	12	308.34	0	0.00	309.00	12	30,519	0.04%
2019/11/21	4	308.75	11	309.00	311.00	-7	30,634	-0.02%
2019/11/20	3	313.33	6	312.92	313.50	-3	30,402	-0.01%
2019/11/19	1.1	311.52	4	313.25	315.00	-2.9	30,394	-0.01%
2019/11/18	5.1	309.54	6.2	309.48	311.00	-1.1	30,206	0.00%
2019/11/15	27	306.69	22	306.73	307.00	5	30,227	0.02%
2019/11/14	0.2	304.00	0	0.00	303.50	0.2	30,148	0.00%
2019/11/13	10	302.80	12	303.00	304.00	-2	30,309	-0.01%
2019/11/12	11	302.55	13	304.00	305.00	-2	30,466	-0.01%
2019/11/11	9.1	302.77	9	301.72	301.00	0.1	30,761	0.00%
2019/11/08	8	306.00	31	306.56	305.50	-23	30,561	-0.08%
2019/11/07	4	307.39	7	307.57	309.00	-3	30,497	-0.01%
2019/11/06	42	309.24	18	309.75	311.00	24	30,521	0.08%
2019/11/05	11.1	307.67	11.3	309.04	310.50	-0.2	30,643	0.00%
2019/11/04	1.1	307.00	13.1	306.62	307.00	-12	31,085	-0.04%
2019/11/01	2	297.01	1	298.50	299.00	1	31,197	0.00%
2019/10/31	14	300.75	33	299.50	298.50	-19	31,595	-0.06%
2019/10/30	2	296.52	1	298.53	299.50	1	31,413	0.00%
2019/10/29	1	297.05	6	297.42	298.50	-5	31,401	-0.02%
2019/10/28	35.1	294.50	1	294.00	294.50	34.1	31,168	0.11%
2019/10/25	2	293.26	3	293.83	293.50	-1	31,126	0.00%
2019/10/24	2	291.51	1	291.50	293.00	1	31,088	0.00%
2019/10/23	1.3	291.69	0	0.00	293.00	1.3	31,111	0.00%
2019/10/22	3	292.85	4	292.75	294.00	-1	31,029	0.00%
2019/10/21	11.2	289.48	0	0.00	290.00	11.2	31,083	0.04%
2019/10/18	3.3	292.79	2	292.75	293.00	1.3	31,031	0.00%
2019/10/17	2	293.75	2.5	294.20	293.50	-0.5	31,275	0.00%
2019/10/16	0.1	296.50	3	294.00	296.50	-2.9	30,951	-0.01%
2019/10/15	2	294.50	4	292.88	293.50	-2	30,706	-0.01%
2019/10/14	4.1	290.49	3	290.83	290.00	1.1	30,429	0.00%
2019/10/09	3	283.17	3	283.67	282.00	0	30,147	0.00%
2019/10/08	1.5	284.70	5	284.70	286.50	-3.5	29,959	-0.01%
2019/10/07	1.3	278.10	0	0.00	278.00	1.3	29,891	0.00%
2019/10/04	2.3	277.22	2	277.75	276.50	0.3	29,996	0.00%
2019/10/03	9	275.94	0	0.00	276.50	9	29,684	0.03%
2019/10/02	3	279.50	1.2	279.90	279.50	1.8	29,616	0.01%
2019/10/01	1	279.99	21	278.74	280.00	-20	29,510	-0.07%
2019/09/27	3	271.67	39	271.90	272.00	-36	28,606	-0.13%
2019/09/26	0	267.50	3.1	267.82	268.00	-3.1	28,410	-0.01%
2019/09/25	0	265.50	1	263.00	266.00	-1	28,314	0.00%
2019/09/24	2	264.51	5	262.50	265.00	-3	29,068	-0.01%
2019/09/23	0	264.00	0	0.00	264.00	0	29,096	0.00%
2019/09/20	2	265.00	0	0.00	264.00	2	29,578	0.01%
2019/09/19	0	0.00	2	265.75	265.00	-2	29,307	-0.01%
2019/09/18	0	267.00	6	268.67	267.00	-6	29,362	-0.02%
2019/09/17	1	265.49	3	265.50	265.00	-2	29,290	-0.01%
2019/09/16	10	263.71	27	265.22	265.50	-17	29,849	-0.06%
2019/09/12	1	262.00	2	262.00	262.50	-1	29,936	0.00%
2019/09/11	3	261.34	0	0.00	263.00	3	30,339	0.01%
2019/09/10	3	262.00	1.1	261.55	261.50	1.9	30,212	0.01%
2019/09/09	3	264.66	3	264.83	265.00	0	30,573	0.00%
2019/09/06	0	262.50	9.7	263.53	263.50	-9.7	30,818	-0.03%
2019/09/05	0	261.50	63.3	262.84	263.00	-63.2	30,945	-0.20%
2019/09/04	0	257.50	0	0.00	257.50	0	30,627	0.00%
2019/09/03	10	254.15	1	253.50	254.00	9	30,784	0.03%
2019/09/02	3	256.67	0	0.00	257.50	3	30,944	0.01%
2019/08/30	0	258.00	19	257.00	259.00	-19	31,277	-0.06%
2019/08/29	2	252.00	2	252.50	254.00	0	31,177	0.00%
2019/08/28	0	253.00	4	252.25	252.00	-4	31,257	-0.01%
2019/08/27	3	249.50	4	249.25	250.00	-1	31,523	0.00%
2019/08/26	12.1	249.29	2	249.50	248.50	10.1	31,453	0.03%
2019/08/23	6	253.92	1	254.50	254.00	5	31,400	0.02%
2019/08/22	2	255.50	6	256.50	254.00	-4	31,606	-0.01%
2019/08/21	0	0.00	23	254.52	254.50	-23	32,828	-0.07%
2019/08/20	0.1	254.50	7	254.36	254.50	-7	33,082	-0.02%
2019/08/19	2	252.25	0	0.00	252.00	2	33,349	0.01%
2019/08/16	1	250.00	2	250.00	250.00	-1	33,926	0.00%
2019/08/15	4	247.64	2	247.50	248.00	2	34,080	0.01%
2019/08/14	4	251.24	2	252.25	249.50	2	34,953	0.01%
2019/08/13	11	248.00	0	0.00	246.50	11	35,018	0.03%
2019/08/12	0	0.00	3	252.83	251.00	-3	35,277	-0.01%
2019/08/08	2	251.05	31	252.52	253.50	-29	35,408	-0.08%
2019/08/07	1	248.54	2	247.50	248.00	-1	35,527	0.00%
2019/08/06	10.2	244.21	20	240.00	248.50	-9.8	35,787	-0.03%
2019/08/05	20	248.48	4	246.38	246.50	16	35,281	0.05%
2019/08/02	5	251.20	3	251.17	251.50	2	34,733	0.01%
2019/08/01	4	256.50	3	256.50	256.50	1	34,392	0.00%
2019/07/31	1	259.02	0	0.00	259.50	1	34,318	0.00%
2019/07/30	0.1	260.00	1	260.50	260.00	-0.9	34,219	0.00%
2019/07/29	0	261.00	0	0.00	261.00	0	34,388	0.00%
2019/07/26	5	261.60	0.2	261.50	261.00	4.8	34,594	0.01%
2019/07/25	4	262.75	1	263.00	265.00	3	34,705	0.01%
2019/07/24	1.7	264.00	1	266.50	265.00	0.7	34,761	0.00%
2019/07/23	11	266.45	3.3	264.25	264.00	7.7	34,884	0.02%
2019/07/22	0	263.00	4.2	263.12	264.00	-4.2	35,188	-0.01%
2019/07/19	0	0.00	20	260.15	259.00	-20	35,203	-0.06%
2019/07/18	9	252.61	7	254.00	254.00	2	34,649	0.01%
2019/07/17	4	252.38	0	0.00	252.00	4	34,724	0.01%
2019/07/16	1	256.00	16.1	255.97	256.00	-15.1	34,713	-0.04%
2019/07/15	3	253.83	8	253.19	254.50	-5	35,101	-0.01%
2019/07/12	0	250.00	2	250.00	250.50	-2	35,239	-0.01%
2019/07/11	0	0.00	65	250.00	250.00	-65	35,478	-0.18%
2019/07/10	3	244.36	6	246.17	247.00	-3	35,287	-0.01%
2019/07/09	1	241.00	0	0.00	242.00	1	35,176	0.00%
2019/07/08	8	240.26	7	243.64	242.50	1	35,128	0.00%
2019/07/05	1	242.00	0	0.00	243.00	1	35,080	0.00%
2019/07/04	6	243.83	1	245.00	244.00	5	35,130	0.01%
2019/07/03	5	242.90	0	0.00	242.50	5	35,211	0.01%
2019/07/02	0	248.50	5	248.40	249.00	-5	35,473	-0.01%
2019/07/01	4.1	245.54	21	248.02	248.50	-16.9	35,486	-0.05%
2019/06/28	0	240.00	0	0.00	239.00	0	34,784	0.00%
2019/06/27	3	239.19	2	238.50	240.50	1	34,940	0.00%
2019/06/26	58	235.03	2	235.00	234.50	56	34,710	0.16%
2019/06/25	11	238.68	12	240.13	238.50	-1	34,483	0.00%
2019/06/24	54	241.36	2	241.50	241.00	52	34,384	0.15%
2019/06/21	4	247.25	97	248.08	248.50	-93	33,994	-0.27%
2019/06/20	4	244.13	10.5	244.43	245.00	-6.4	33,296	-0.02%
2019/06/19	0	244.00	4	242.63	244.00	-4	33,047	-0.01%
2019/06/18	0	236.00	2	234.00	235.50	-2	32,647	-0.01%
2019/06/17	13	232.92	0	0.00	233.00	13	32,554	0.04%
2019/06/14	4	236.50	1	236.50	236.00	3	31,946	0.01%
2019/06/13	12	241.33	1	241.50	240.00	11	31,861	0.03%
2019/06/12	0	0.00	6	244.83	246.00	-6	31,873	-0.02%
2019/06/11	11	242.05	7	243.36	244.50	4	31,664	0.01%
2019/06/10	0.1	240.00	8	238.00	240.00	-7.9	31,473	-0.03%
2019/06/06	4.1	230.04	39	229.77	232.00	-34.9	31,277	-0.11%
2019/06/05	7	235.29	1	238.00	235.00	6	31,087	0.02%
2019/06/04	8	235.06	1	237.50	233.00	7	30,971	0.02%
2019/06/03	5	234.70	4	234.38	238.00	1	30,849	0.00%
2019/05/31	0	236.50	10	234.70	235.50	-10	30,672	-0.03%
2019/05/30	24	230.85	2	230.25	231.00	22	30,282	0.07%
2019/05/29	14	229.61	1	229.00	229.50	13	30,468	0.04%
2019/05/28	6	231.08	2.2	230.80	230.50	3.9	30,613	0.01%
2019/05/27	4	232.37	0	0.00	231.00	4	29,435	0.01%
2019/05/24	6	230.42	1	234.00	233.00	5	29,245	0.02%
2019/05/23	25.2	230.92	6	230.25	230.00	19.2	29,012	0.07%
2019/05/22	4.2	240.00	3	238.83	238.00	1.2	28,597	0.00%
2019/05/21	34	233.81	2	235.50	234.00	32	28,528	0.11%
2019/05/20	10	238.25	1	242.00	238.00	9	27,471	0.03%
2019/05/17	49	242.78	0	0.00	241.50	49	27,101	0.18%
2019/05/16	4	247.25	1	248.00	247.00	3	26,831	0.01%
2019/05/15	3.1	249.08	0	0.00	249.00	3.1	26,730	0.01%
2019/05/14	5	248.50	5	245.20	248.50	0	26,593	0.00%
2019/05/13	10	251.80	11	251.95	250.50	-1	26,332	0.00%
2019/05/10	6.1	257.58	0.1	257.00	256.00	5.9	27,166	0.02%
2019/05/09	8	257.31	2	257.50	256.50	6	27,602	0.02%
2019/05/08	3	260.83	0	0.00	260.00	3	27,727	0.01%
2019/05/07	0.1	262.50	0	0.00	262.50	0.1	27,735	0.00%
2019/05/06	8	258.50	0	0.00	259.00	8	28,085	0.03%
2019/05/03	0	264.00	2	263.25	265.00	-2	27,979	-0.01%
2019/05/02	11.2	259.40	1	262.00	259.00	10.2	27,760	0.04%
2019/04/30	0	259.00	0.1	259.00	259.00	-0.1	27,790	0.00%
2019/04/29	6.1	259.01	0	0.00	259.50	6.1	27,717	0.02%
2019/04/26	19	260.47	0	0.00	260.00	19	28,026	0.07%
2019/04/25	0	267.50	1	268.50	267.50	-1	27,587	0.00%
2019/04/24	6	267.75	16	269.00	269.00	-10	27,530	-0.04%
2019/04/23	4	267.75	8.1	267.99	268.00	-4.1	27,738	-0.01%
2019/04/22	4	265.87	0.5	265.00	266.00	3.5	27,610	0.01%
2019/04/19	4	264.25	54.5	268.88	264.50	-50.5	27,662	-0.18%
2019/04/18	2	265.00	16	264.19	264.50	-14	27,265	-0.05%
2019/04/17	0	0.00	13	261.27	261.50	-13	27,403	-0.05%
2019/04/15	0	255.00	5	255.20	255.50	-5	27,414	-0.02%
2019/04/12	4	251.50	0.2	251.50	252.00	3.8	28,226	0.01%
2019/04/11	5	252.20	1	253.00	252.00	4	28,568	0.01%
2019/04/10	1	252.50	2	253.50	254.00	-1	28,702	0.00%
2019/04/09	2	253.00	15.1	253.13	254.00	-13.1	28,762	-0.05%
2019/04/08	1	252.48	3.2	251.53	253.00	-2.2	28,748	-0.01%
2019/04/03	2	246.50	1.1	248.77	246.50	0.9	28,270	0.00%
2019/04/02	4	246.25	1.3	247.93	246.00	2.7	28,177	0.01%
2019/04/01	18.1	246.77	2	250.00	245.50	16.1	28,159	0.06%
2019/03/29	1	241.61	4	243.63	245.50	-3	27,657	-0.01%
2019/03/28	1	240.50	0	0.00	242.00	1	27,912	0.00%
2019/03/27	2	240.77	1	241.50	241.50	1	28,265	0.00%
2019/03/26	0	244.00	1	242.00	244.00	-1	28,279	0.00%
2019/03/25	11	242.45	0	0.00	241.50	11	28,450	0.04%
2019/03/22	0	0.00	6	247.42	248.50	-6	28,447	-0.02%
2019/03/21	3.1	244.50	6	244.25	245.50	-2.9	28,709	-0.01%
2019/03/20	0	0.00	6	241.42	242.00	-6	28,808	-0.02%
2019/03/19	1	239.00	0	0.00	240.50	1	28,867	0.00%
2019/03/18	0.1	240.00	3	239.50	241.00	-2.9	29,082	-0.01%
2019/03/15	0	238.00	25	238.52	239.00	-25	28,958	-0.09%
2019/03/14	1	237.50	1	234.50	234.50	0	28,816	0.00%
2019/03/13	1	236.00	11	237.00	237.00	-10	29,199	-0.03%
2019/03/12	0	235.50	6	234.75	235.50	-6	29,571	-0.02%
2019/03/11	4	228.63	0	0.00	230.50	4	29,841	0.01%
2019/03/08	29	230.05	0	0.00	230.00	29	30,210	0.10%
2019/03/07	0	234.00	4	233.88	234.00	-4	30,772	-0.01%
2019/03/06	2.3	233.78	0	0.00	234.00	2.3	31,226	0.01%
2019/03/05	19	232.92	3	233.00	233.00	16	31,294	0.05%
2019/03/04	4	236.50	0	0.00	235.50	4	31,360	0.01%
2019/02/27	0	239.00	0	0.00	239.00	0	31,209	0.00%
2019/02/26	10	238.45	18	239.39	239.50	-8	30,872	-0.03%
2019/02/25	0	238.00	0	0.00	238.00	0	30,829	0.00%
2019/02/22	0	0.00	1	236.50	236.50	-1	31,016	0.00%
2019/02/21	9	235.06	14	235.93	236.50	-5	31,342	-0.02%
2019/02/20	5	232.70	23	233.41	234.50	-18	31,595	-0.06%
2019/02/19	8	229.50	0	0.00	229.00	8	31,867	0.03%
2019/02/18	0.1	229.50	12	230.13	230.00	-11.9	31,959	-0.04%
2019/02/15	2	227.25	1	228.50	227.00	1	32,010	0.00%
2019/02/14	4	226.75	0	0.00	227.00	4	32,239	0.01%
2019/02/13	0	229.00	4	229.25	229.00	-4	32,233	-0.01%
2019/02/12	3	229.33	4	229.75	230.00	-1	32,143	0.00%
2019/02/11	0	227.00	15	228.20	228.00	-15	32,066	-0.05%
2019/01/30	29	220.21	9	220.11	221.00	20	31,335	0.06%
2019/01/29	14	223.64	1	222.50	222.50	13	31,098	0.04%
2019/01/28	1	228.48	6	228.58	229.00	-5	30,837	-0.02%
2019/01/25	1	225.00	42	226.70	226.00	-41	30,916	-0.13%
2019/01/24	3	222.17	4	222.38	222.50	-1	30,838	0.00%
2019/01/23	6	220.67	4	220.50	220.50	2	31,354	0.01%
2019/01/22	1	219.50	3	221.83	223.00	-2	31,557	-0.01%
2019/01/21	3.1	221.16	1	222.50	221.00	2.1	31,383	0.01%
2019/01/18	3	218.67	12	218.96	218.50	-9	31,533	-0.03%
2019/01/17	12	220.13	3	220.50	220.50	9	31,964	0.03%
2019/01/16	6	218.67	0	0.00	217.50	6	32,350	0.02%
2019/01/15	2	216.33	4	218.88	221.00	-2	32,413	-0.01%
2019/01/14	6	218.08	2	218.50	218.50	4	32,253	0.01%
2019/01/11	1	219.00	4	220.13	220.50	-3	32,432	-0.01%
2019/01/09	1	211.55	11	214.86	215.50	-10	32,755	-0.03%
2019/01/08	0	211.50	1	211.00	211.00	-1	32,614	0.00%
2019/01/07	2	212.28	26	211.63	213.00	-24	32,940	-0.07%
2019/01/04	18	209.53	6	210.17	208.00	12	33,136	0.04%
2019/01/03	16	215.47	2	217.00	215.50	14	33,613	0.04%
2019/01/02	15	221.03	1	219.50	219.50	14	33,526	0.04%
2018/12/28	0	225.00	3.1	223.70	225.50	-3	33,826	-0.01%
2018/12/27	0.1	223.00	18	222.08	223.00	-17.9	34,005	-0.05%
2018/12/26	10	217.30	1	218.50	216.50	9	34,253	0.03%
2018/12/25	8	215.76	1	217.50	217.50	7	34,399	0.02%
2018/12/24	2	220.50	0	0.00	220.00	2	34,716	0.01%
2018/12/22	1	221.00	1	221.50	221.50	0	34,704	0.00%
2018/12/21	5	219.51	1	222.50	223.50	4	35,278	0.01%
2018/12/20	26	221.25	0	0.00	221.00	26	35,193	0.07%
2018/12/19	0	225.00	3	224.83	225.50	-3	35,022	-0.01%
2018/12/18	0	222.50	0	0.00	222.50	0	35,038	0.00%
2018/12/17	2	223.01	2	224.50	223.50	0	35,117	0.00%
2018/12/14	4	221.13	0	0.00	222.50	4	35,295	0.01%
2018/12/13	3	226.67	3	226.00	226.00	0	35,638	0.00%
2018/12/12	4	224.26	8	225.94	226.50	-4	35,669	-0.01%
2018/12/11	5	220.01	2	222.50	222.50	3	35,640	0.01%
2018/12/10	0	0.00	8	218.50	219.00	-8	35,815	-0.02%
2018/12/07	2	222.50	0	0.00	221.00	2	36,117	0.01%
2018/12/06	5	220.50	5	220.30	220.00	0	36,331	0.00%
2018/12/05	9	226.28	1	225.50	226.00	8	36,233	0.02%
2018/12/04	0	0.00	2	233.25	234.00	-2	36,215	-0.01%
2018/12/03	3.1	231.40	8	233.56	235.00	-4.9	36,196	-0.01%
2018/11/30	1	226.50	1	228.50	225.50	0	36,035	0.00%
2018/11/29	3	229.33	2	229.00	229.00	1	35,850	0.00%
2018/11/28	1	222.65	8	225.06	226.50	-7	35,682	-0.02%
2018/11/27	0	224.00	0	0.00	224.00	0	35,720	0.00%
2018/11/26	1	223.00	16	222.94	223.00	-15	36,427	-0.04%
2018/11/23	9	220.00	1	218.50	218.50	8	36,731	0.02%
2018/11/22	3	221.33	0	0.00	219.00	3	37,430	0.01%
2018/11/21	1	215.00	2	214.50	219.00	-1	37,676	0.00%
2018/11/20	10	218.20	0	0.00	218.00	10	37,341	0.03%
2018/11/19	6	222.34	10	222.00	222.00	-4	36,906	-0.01%
2018/11/16	6	225.75	11	227.18	226.00	-5	36,377	-0.01%
2018/11/15	3	230.17	1	231.00	231.00	2	35,810	0.01%
2018/11/14	0	229.00	0	0.00	228.50	0	35,673	0.00%
2018/11/13	5	226.61	1	227.50	227.50	4	35,623	0.01%
2018/11/12	0	232.50	0	0.00	231.50	0	35,349	0.00%
2018/11/09	3.5	232.00	0	0.00	231.00	3.5	35,281	0.01%
2018/11/08	0	236.00	1	237.00	236.50	-1	35,214	0.00%
2018/11/06	0	234.50	0.1	234.50	234.50	-0.1	34,818	0.00%
2018/11/05	8	234.50	3.1	234.68	235.00	4.9	34,578	0.01%
2018/11/02	3	235.83	4	235.50	236.50	-1	34,406	0.00%
2018/11/01	1	235.99	1	235.50	235.50	0	34,300	0.00%
2018/10/31	0.1	233.50	17	230.12	234.00	-16.9	34,006	-0.05%
2018/10/30	1	224.00	0	0.00	223.00	1	33,423	0.00%
2018/10/29	1.1	222.54	0	0.00	222.50	1.1	33,362	0.00%
2018/10/26	8	219.25	13	219.46	221.00	-5	33,434	-0.01%
2018/10/25	31.1	219.86	7	219.93	219.50	24.1	33,290	0.07%
2018/10/24	14	229.14	13	228.73	229.50	1	32,503	0.00%
2018/10/23	6	232.58	14	232.36	230.00	-8	32,145	-0.02%
2018/10/22	6	232.77	0	0.00	237.00	6	32,051	0.02%
2018/10/19	13	232.96	4	235.50	236.00	9	32,078	0.03%
2018/10/18	0	237.50	10	237.00	236.50	-10	31,964	-0.03%
2018/10/17	7	241.43	3	241.83	238.50	4	31,994	0.01%
2018/10/16	16	232.63	0	0.00	237.00	16	32,157	0.05%
2018/10/15	5	231.90	10	231.50	230.50	-5	33,254	-0.02%
2018/10/12	8	232.31	0	0.00	237.00	8	33,283	0.02%
2018/10/11	81	230.04	9	230.56	227.50	72	33,261	0.22%
2018/10/09	5	243.30	0	0.00	244.00	5	32,062	0.02%
2018/10/08	35	243.37	1	241.00	243.50	34	31,849	0.11%
2018/10/05	40	249.96	17	250.26	250.00	23	31,508	0.07%
2018/10/04	13	254.96	0	0.00	254.00	13	31,236	0.04%
2018/10/03	1	258.50	1	257.50	260.00	0	30,961	0.00%
2018/10/02	17	258.71	1	257.00	257.50	16	30,877	0.05%
2018/10/01	0.1	263.00	6	261.92	263.00	-5.9	30,924	-0.02%
2018/09/28	8	260.45	3	266.00	262.50	5	31,075	0.02%
2018/09/27	1	265.00	6	264.92	265.00	-5	30,719	-0.02%
2018/09/25	4.1	262.76	13	263.27	263.50	-8.9	30,398	-0.03%
2018/09/21	0	261.00	0	0.00	261.50	0	30,551	0.00%
2018/09/20	3.1	259.20	2	258.50	260.00	1.1	30,582	0.00%
2018/09/19	2	257.76	1	259.00	258.00	1	30,735	0.00%
2018/09/18	4	254.88	0	0.00	254.50	4	30,430	0.01%
2018/09/17	4	257.50	0	0.00	258.00	4	30,582	0.01%
2018/09/14	2.1	259.58	1	258.00	261.00	1.1	30,987	0.00%
2018/09/13	14	255.14	0	0.00	255.00	14	31,093	0.05%
2018/09/12	4	259.13	0.1	260.00	260.50	3.9	31,010	0.01%
2018/09/11	32.2	258.99	2.5	260.79	260.00	29.7	31,058	0.10%
2018/09/10	8	264.25	6	265.17	264.50	2	31,505	0.01%
2018/09/07	7.2	262.51	21	262.10	264.00	-13.8	31,635	-0.04%
2018/09/06	18	261.47	5.2	262.91	261.00	12.8	31,607	0.04%
2018/09/05	22	262.39	37.3	263.30	264.00	-15.3	31,614	-0.05%
2018/09/04	9	258.17	6	256.67	257.50	3	31,370	0.01%
2018/09/03	1.6	257.00	3	258.17	257.00	-1.4	31,166	0.00%
2018/08/31	58.4	256.27	10	255.85	256.00	48.4	31,124	0.16%
2018/08/30	12	265.04	55.7	263.70	263.50	-43.6	30,395	-0.14%
2018/08/29	10	255.86	21	255.40	259.00	-11	30,087	-0.04%
2018/08/28	5	249.20	4	249.63	249.50	1	29,601	0.00%
2018/08/27	1.1	245.00	2.2	245.91	245.00	-1.1	29,510	0.00%
2018/08/24	0	0.00	2	243.75	243.50	-2	29,809	-0.01%
2018/08/23	5	243.50	3	243.83	244.50	2	31,180	0.01%
2018/08/21	0	241.00	0	0.00	241.00	0	31,896	0.00%
2018/08/20	3.1	239.02	0	0.00	239.50	3.1	31,991	0.01%
2018/08/17	0	240.00	4	239.75	239.50	-4	31,983	-0.01%
2018/08/16	36	239.28	0	0.00	239.00	36	31,902	0.11%
2018/08/15	0	241.50	7	242.93	241.50	-7	32,029	-0.02%
2018/08/14	1	243.99	8.1	243.19	243.50	-7.1	32,095	-0.02%
2018/08/13	2.1	240.31	0	0.00	240.50	2.1	32,080	0.01%
2018/08/10	1	245.50	0.2	245.00	245.00	0.8	32,252	0.00%
2018/08/08	1	246.98	5	246.60	247.50	-4	32,444	-0.01%
2018/08/07	1	241.50	0	0.00	241.50	1	32,435	0.00%
2018/08/06	2	245.00	2	246.50	245.50	0	32,428	0.00%
2018/08/03	2	247.75	2	246.75	247.00	0	32,568	0.00%
2018/08/02	1.1	245.86	2.4	245.13	244.50	-1.3	32,607	0.00%
2018/08/01	8	247.81	0.2	247.00	248.00	7.9	32,821	0.02%
2018/07/31	0	245.00	0	0.00	246.00	0	32,997	0.00%
2018/07/30	1.1	244.97	1	245.00	245.50	0.1	32,923	0.00%
2018/07/27	1	243.00	6	243.33	244.50	-5	33,017	-0.02%
2018/07/26	0	240.00	27	241.61	241.00	-27	33,123	-0.08%
2018/07/25	1.2	240.31	0	0.00	240.50	1.2	33,250	0.00%
2018/07/24	3	240.50	3	240.50	241.00	0	33,366	0.00%
2018/07/23	12	242.46	9	240.56	241.00	3	33,482	0.01%
2018/07/20	2	235.02	30	235.02	237.50	-28	33,414	-0.08%
2018/07/19	0	0.00	9	226.28	224.50	-9	32,463	-0.03%
2018/07/18	0	223.00	29	223.45	223.00	-29	32,412	-0.09%
2018/07/17	2	221.50	0	0.00	221.50	2	32,829	0.01%
2018/07/16	0	224.00	0	0.00	223.50	0	34,591	0.00%
2018/07/13	0	224.00	12	222.88	224.50	-12	34,853	-0.03%
2018/07/12	2	220.00	20	221.00	220.50	-18	35,054	-0.05%
2018/07/11	1	219.50	55	219.91	220.00	-54	35,369	-0.15%
2018/07/09	1	221.50	6	222.00	221.50	-5	35,335	-0.01%
2018/07/06	0.1	217.00	1	216.50	217.00	-0.9	34,988	0.00%
2018/07/05	4	213.63	5	213.90	214.50	-1	34,825	0.00%
2018/07/04	2	217.00	1	216.50	216.00	1	34,940	0.00%
2018/07/03	1	214.00	2	215.50	214.50	-1	35,262	0.00%
2018/07/02	1	216.96	1	218.50	214.00	0	35,380	0.00%
2018/06/29	11	215.64	37	216.50	216.50	-26	35,116	-0.07%
2018/06/28	0	213.00	2	211.00	212.00	-2	34,561	-0.01%
2018/06/27	31	213.40	4	213.50	213.00	27	34,197	0.08%
2018/06/26	14	214.57	0	0.00	214.50	14	34,118	0.04%
2018/06/25	9	219.11	4	218.88	218.00	5	33,893	0.01%
2018/06/22	9	226.18	3	226.67	227.50	6	33,591	0.02%
2018/06/21	33	226.08	2	226.75	226.50	31	33,470	0.09%
2018/06/20	0	0.00	4	224.13	226.00	-4	33,799	-0.01%
2018/06/19	54	224.77	0	0.00	225.00	54	33,570	0.16%
2018/06/15	1	225.07	0	0.00	231.00	1	33,033	0.00%
2018/06/14	6	228.08	0	0.00	226.50	6	32,572	0.02%
2018/06/13	0	232.00	85.1	231.95	232.00	-85.1	32,313	-0.26%
2018/06/12	52	225.00	1	227.00	229.00	51	32,759	0.16%
2018/06/11	0	0.00	2	226.50	226.00	-2	32,578	-0.01%
2018/06/08	2	226.50	1	227.00	227.00	1	32,607	0.00%
2018/06/07	2	231.00	1	228.00	230.00	1	32,765	0.00%
2018/06/06	2	229.00	1	229.00	230.00	1	32,750	0.00%
2018/06/05	4	228.00	0	229.00	229.00	4	32,574	0.01%
2018/06/04	0	229.00	4	228.00	229.00	-4	32,455	-0.01%
2018/06/01	0	0.00	11	225.41	224.00	-11	32,440	-0.03%
2018/05/31	2	221.50	1	221.00	224.00	1	32,409	0.00%
2018/05/30	13	221.43	7.5	222.07	221.00	5.5	31,255	0.02%
2018/05/29	8.3	224.07	4	224.75	225.00	4.3	31,011	0.01%
2018/05/28	2	227.02	0	0.00	227.00	2	31,243	0.01%
2018/05/25	1	229.00	1	228.00	228.50	0	31,628	0.00%
2018/05/24	1.1	229.45	0	0.00	229.00	1.1	31,951	0.00%
2018/05/23	0	0.00	5	230.50	228.50	-5	32,176	-0.02%
2018/05/22	1	232.00	0	0.00	229.00	1	32,384	0.00%
2018/05/21	2	228.02	0	0.00	229.00	2	33,201	0.01%
2018/05/18	0	224.50	7	226.07	223.50	-7	33,520	-0.02%
2018/05/17	0	0.00	1	229.50	226.50	-1	34,144	0.00%
2018/05/16	0	230.50	1	230.00	230.50	-1	34,198	0.00%
2018/05/15	1	232.98	1	233.00	230.50	0	35,284	0.00%
2018/05/14	0	0.00	10	233.00	233.00	-10	36,592	-0.03%
2018/05/11	10	233.00	4	232.88	233.00	6	36,958	0.02%
2018/05/10	0	0.00	3.2	229.53	229.50	-3.2	36,874	-0.01%
2018/05/09	0	0.00	1	230.00	229.50	-1	36,923	0.00%
2018/05/08	0	228.00	2	227.50	228.00	-2	37,064	-0.01%
2018/05/07	2	222.50	3	223.67	223.50	-1	37,006	0.00%
2018/05/04	0	0.00	3	223.00	223.00	-3	37,110	-0.01%
2018/05/03	1	220.01	4	220.00	220.50	-3	37,294	-0.01%
2018/05/02	2	225.00	2	225.00	223.00	0	37,478	0.00%
2018/04/30	6.1	227.25	4	225.25	227.00	2.1	37,532	0.01%
2018/04/27	6	222.09	2	222.75	223.50	4	37,613	0.01%
2018/04/26	10	223.45	2	223.25	222.00	8	37,760	0.02%
2018/04/25	9	224.73	2	225.50	225.00	7	37,796	0.02%
2018/04/24	3.6	226.33	2	226.25	227.00	1.6	37,849	0.00%
2018/04/23	18	226.25	3	226.17	226.50	15	37,800	0.04%
2018/04/20	64	229.27	19	228.92	229.00	45	36,980	0.12%
2018/04/19	13	243.08	5	242.70	244.50	8	35,299	0.02%
2018/04/18	6	238.83	5	238.90	238.00	1	35,126	0.00%
2018/04/17	12	238.96	34	238.25	238.00	-22	34,926	-0.06%
2018/04/13	11	244.59	0	0.00	244.50	11	34,619	0.03%
2018/04/12	2	244.50	0	0.00	245.00	2	34,627	0.01%
2018/04/11	3	247.67	0	0.00	248.00	3	34,661	0.01%
2018/04/10	0	247.00	3	247.17	245.50	-3	34,785	-0.01%
2018/04/09	16	244.47	1	246.00	245.00	15	34,854	0.04%
2018/04/03	3	243.17	1	243.08	244.00	2	34,577	0.01%
2018/03/31	0	0.00	1	247.50	247.50	-1	34,507	0.00%
2018/03/30	5.1	249.47	1	249.00	246.00	4.1	34,655	0.01%
2018/03/29	3	243.00	3	246.50	244.00	0	34,601	0.00%
2018/03/28	9	245.06	0	0.00	245.00	9	34,075	0.03%
2018/03/27	0.1	250.50	2	248.00	251.00	-1.9	33,899	-0.01%
2018/03/26	4	242.13	0	0.00	243.50	4	33,692	0.01%
2018/03/23	11	245.00	6	245.50	245.00	5	33,514	0.01%
2018/03/22	1	250.00	0	0.00	251.50	1	33,070	0.00%
2018/03/21	1	251.54	0	0.00	252.50	1	32,862	0.00%
2018/03/20	0	253.00	0	0.00	253.00	0	33,090	0.00%
2018/03/19	0	254.50	0	0.00	255.00	0	33,013	0.00%
2018/03/16	4	251.13	0	0.00	255.00	4	32,954	0.01%
2018/03/15	1	255.50	0.1	255.00	255.00	0.9	32,269	0.00%
2018/03/14	3	256.17	0	0.00	257.00	3	32,291	0.01%
2018/03/13	4	259.00	17	257.24	259.00	-13	32,532	-0.04%
2018/03/12	3	254.50	1	252.00	254.00	2	32,664	0.01%
2018/03/09	1.1	250.45	3	250.33	250.50	-1.9	32,824	-0.01%
2018/03/08	0	249.50	8	250.75	249.50	-8	32,997	-0.02%
2018/03/07	3	247.00	0	0.00	247.00	3	33,036	0.01%
2018/03/06	11.1	247.51	11	247.68	250.00	0.1	33,170	0.00%
2018/03/05	0	242.00	2	241.50	241.50	-2	34,461	-0.01%
2018/03/02	4	239.26	1	239.50	240.00	3	34,446	0.01%
2018/03/01	1	243.00	1	243.00	243.00	0	34,659	0.00%
2018/02/27	1	248.50	6	249.25	246.00	-5	34,534	-0.01%
2018/02/26	1.1	245.67	1	247.00	246.50	0.1	34,040	0.00%
2018/02/23	0.1	245.00	2	242.75	245.00	-1.9	33,597	-0.01%
2018/02/22	3	240.17	0	0.00	239.50	3	33,593	0.01%
2018/02/21	3	242.84	8	244.06	242.50	-5	33,281	-0.01%
2018/02/12	4	235.75	8	236.19	236.50	-4	32,361	-0.01%
2018/02/09	15	230.04	8	230.31	232.50	7	32,079	0.02%
2018/02/08	1	239.01	7	239.50	238.50	-6	31,259	-0.02%
2018/02/07	14	243.18	6	241.17	240.00	8	31,221	0.03%
2018/02/06	38	239.51	8	237.63	239.00	30	30,169	0.10%
2018/02/05	5	252.70	3	252.33	253.00	2	28,665	0.01%
2018/02/02	2	259.25	0	0.00	259.50	2	28,141	0.01%
2018/02/01	0	259.50	1	258.50	259.50	-1	28,051	0.00%
2018/01/31	1	253.03	4	255.38	255.00	-3	27,779	-0.01%
2018/01/30	12	254.13	0	0.00	253.00	12	27,379	0.04%
2018/01/29	3.1	256.21	1	260.50	258.50	2.1	27,115	0.01%
2018/01/26	4	255.38	2	255.00	255.00	2	26,890	0.01%
2018/01/25	1	257.02	1.5	261.92	258.00	-0.5	26,495	0.00%
2018/01/24	4	257.75	1	262.50	258.00	3	26,090	0.01%
2018/01/23	0.1	265.00	4	264.88	266.00	-3.9	25,771	-0.02%
2018/01/22	1.1	260.03	2	261.00	261.50	-0.9	25,676	0.00%
2018/01/19	2.1	254.47	13	253.19	255.50	-10.9	25,252	-0.04%
2018/01/18	3	248.00	23	247.35	248.50	-20	24,628	-0.08%
2018/01/17	0	241.50	1.2	241.50	242.00	-1.2	24,080	0.00%
2018/01/16	0	0.00	1	239.00	240.50	-1	23,694	0.00%
2018/01/15	0	239.00	1	240.00	240.00	-1	23,596	0.00%
2018/01/12	2	235.25	2	234.00	237.00	0	23,548	0.00%
2018/01/11	1.1	233.64	0	0.00	235.00	1.1	23,580	0.00%
2018/01/10	3	237.17	0	0.00	236.50	3	23,554	0.01%
2018/01/09	1	240.50	0	0.00	242.00	1	23,454	0.00%
2018/01/08	2	241.49	3	242.00	242.00	-1	23,468	0.00%
2018/01/05	1	238.50	11	239.45	240.00	-10	23,517	-0.04%
2018/01/04	0	0.00	1	239.50	239.50	-1	23,848	0.00%
2018/01/02	0	232.00	1.5	232.00	232.50	-1.5	24,194	-0.01%