台積電 (2330)-元富-宜蘭券商分點個股進出

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
1055
漲跌
▲20
漲幅
+1.93%
成交量
43,354張
產業
上市半導體類股
9981人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－元富-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
元富-宜蘭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
2024/12/03	5.7	1059.91	9.4	1059.90	1055.00	-3.8	38,315	-0.01%
2024/12/02	0.3	1029.06	3.7	1028.69	1035.00	-3.5	37,918	-0.01%
2024/11/29	6.6	998.17	2	1007.50	996.00	4.6	37,709	0.01%
2024/11/28	5.4	1002.33	0.8	998.88	1005.00	4.6	38,106	0.01%
2024/11/27	11.4	1004.41	0.3	1009.69	1000.00	11.1	38,269	0.03%
2024/11/26	6.4	1015.09	1	1015.00	1010.00	5.4	38,268	0.01%
2024/11/25	0.5	1041.06	1	1035.09	1030.00	-0.5	38,127	0.00%
2024/11/22	0.5	1044.97	1.6	1038.52	1040.00	-1.1	37,719	0.00%
2024/11/21	4.2	1015.84	0	0.00	1010.00	4.2	37,759	0.01%
2024/11/20	13.8	1034.71	0	1040.00	1025.00	13.7	37,476	0.04%
2024/11/19	1.1	1034.76	3.2	1039.77	1040.00	-2.1	37,375	-0.01%
2024/11/18	27.6	1022.67	15	1020.00	1025.00	12.6	37,370	0.03%
2024/11/15	2.5	1035.51	2	1040.00	1035.00	0.5	37,195	0.00%
2024/11/14	3.6	1034.54	0	1032.38	1035.00	3.5	37,350	0.01%
2024/11/13	4.2	1045.04	0	0.00	1035.00	4.2	36,930	0.01%
2024/11/12	7.4	1054.52	1	1059.99	1050.00	6.4	36,842	0.02%
2024/11/11	2.2	1070.47	1.4	1083.79	1085.00	0.7	36,421	0.00%
2024/11/08	3.1	1085.00	19	1088.47	1090.00	-15.9	36,481	-0.04%
2024/11/07	2.3	1062.86	4.2	1060.39	1065.00	-1.9	36,690	-0.01%
2024/11/06	1.3	1047.17	6.3	1066.59	1060.00	-5	36,593	-0.01%
2024/11/05	1.3	1044.67	2.1	1045.80	1050.00	-0.8	36,656	0.00%
2024/11/04	6.1	1035.04	5.2	1038.03	1040.00	0.9	37,830	0.00%
2024/11/01	6.2	1013.04	2.4	1016.26	1025.00	3.7	39,778	0.01%
2024/10/30	1.7	1037.93	1.2	1048.75	1030.00	0.6	40,135	0.00%
2024/10/29	6.4	1029.56	6.2	1034.15	1040.00	0.3	40,287	0.00%
2024/10/28	6.5	1058.26	4.1	1056.49	1050.00	2.4	40,195	0.01%
2024/10/25	1.2	1065.22	0	1064.64	1065.00	1.2	40,223	0.00%
2024/10/24	1.2	1068.62	0	1068.57	1060.00	1.2	40,536	0.00%
2024/10/23	1.3	1056.44	0.1	1063.50	1060.00	1.2	41,265	0.00%
2024/10/22	5.3	1066.14	1.3	1065.12	1075.00	4	41,527	0.01%
2024/10/21	1	1089.97	0.5	1087.77	1085.00	0.5	42,222	0.00%
2024/10/18	1.7	1089.14	14.1	1090.73	1085.00	-12.5	43,152	-0.03%
2024/10/17	3.6	1038.12	0	1040.00	1035.00	3.6	43,102	0.01%
2024/10/16	3.6	1045.90	3.2	1042.38	1045.00	0.4	43,099	0.00%
2024/10/15	1	1074.54	13.8	1067.76	1070.00	-12.8	42,757	-0.03%
2024/10/14	0.3	1040.13	5.4	1047.59	1045.00	-5.1	42,683	-0.01%
2024/10/11	3.2	1032.22	12.7	1041.46	1045.00	-9.6	43,218	-0.02%
2024/10/09	0	1020.75	9.1	1027.76	1020.00	-9	43,195	-0.02%
2024/10/08	0	998.55	5.1	1003.99	1010.00	-5.1	43,182	-0.01%
2024/10/07	2	1002.41	22.4	1003.44	1005.00	-20.3	43,441	-0.05%
2024/10/04	2.6	975.41	4	972.83	977.00	-1.4	43,449	0.00%
2024/10/01	2.5	973.56	1.1	971.36	972.00	1.4	43,099	0.00%
2024/09/30	11.1	975.94	2	970.71	957.00	9.1	43,350	0.02%
2024/09/27	0.3	1007.58	1.7	1010.02	1000.00	-1.5	42,726	0.00%
2024/09/26	2.2	1009.68	11.5	1011.16	1015.00	-9.2	42,554	-0.02%
2024/09/25	1.1	998.93	10.3	1000.04	1005.00	-9.2	42,252	-0.02%
2024/09/24	1	976.21	20.3	975.39	987.00	-19.3	42,250	-0.05%
2024/09/23	1.1	976.77	1.3	975.90	977.00	-0.2	42,467	0.00%
2024/09/20	0.1	973.26	10.1	975.36	973.00	-10	42,975	-0.02%
2024/09/19	1.1	953.10	6.8	949.86	960.00	-5.7	42,929	-0.01%
2024/09/18	0.4	939.44	2.1	943.43	941.00	-1.7	43,489	0.00%
2024/09/16	1.6	944.61	0.3	946.85	947.00	1.3	44,488	0.00%
2024/09/13	0.1	944.71	9	945.27	947.00	-8.9	45,065	-0.02%
2024/09/12	1	939.68	8.6	936.15	940.00	-7.5	45,846	-0.02%
2024/09/11	0.3	902.87	1.1	901.14	901.00	-0.7	45,819	0.00%
2024/09/10	2.2	903.47	4.2	907.80	904.00	-2	45,957	0.00%
2024/09/09	6.8	894.98	1	899.00	899.00	5.8	46,040	0.01%
2024/09/06	5.3	908.33	6	913.51	918.00	-0.7	46,372	0.00%
2024/09/05	1.4	902.85	3.2	910.01	902.00	-1.8	46,766	0.00%
2024/09/04	31.6	894.96	6	899.78	889.00	25.6	47,061	0.05%
2024/09/03	3.7	946.91	1	946.00	940.00	2.7	46,422	0.01%
2024/09/02	2.7	944.74	2.2	950.99	948.00	0.5	47,144	0.00%
2024/08/30	2.3	946.45	1.2	945.42	944.00	1.1	47,366	0.00%
2024/08/29	7.1	941.73	8.2	942.20	943.00	-1.1	46,772	0.00%
2024/08/28	7.1	963.74	1.4	958.60	964.00	5.7	46,519	0.01%
2024/08/27	3.3	943.22	2	941.50	942.00	1.3	47,291	0.00%
2024/08/26	3.5	951.82	1.1	948.44	950.00	2.4	47,613	0.01%
2024/08/23	6.6	945.90	7.2	947.01	949.00	-0.6	47,753	0.00%
2024/08/22	3.6	953.92	0	956.00	951.00	3.6	47,715	0.01%
2024/08/21	6.9	960.77	0.7	959.62	958.00	6.2	47,755	0.01%
2024/08/20	1.4	971.85	2.7	972.97	973.00	-1.3	47,827	0.00%
2024/08/19	0.6	969.04	4.4	968.06	973.00	-3.8	48,047	-0.01%
2024/08/16	3.5	962.91	12.3	963.46	969.00	-8.8	48,302	-0.02%
2024/08/15	1.8	944.88	5.6	946.90	943.00	-3.8	47,896	-0.01%
2024/08/14	1.3	952.80	10.3	949.74	948.00	-9	48,052	-0.02%
2024/08/13	1.7	939.75	4.1	939.70	941.00	-2.4	47,876	-0.01%
2024/08/12	6.7	939.39	37.2	942.70	940.00	-30.5	48,179	-0.06%
2024/08/09	27.5	926.57	24.9	924.86	934.00	2.6	48,197	0.01%
2024/08/08	67.1	894.59	68.2	892.93	896.00	-1.1	47,853	0.00%
2024/08/07	34.3	907.85	6.4	912.69	920.00	27.9	47,797	0.06%
2024/08/06	9.9	869.67	62.6	868.36	880.00	-52.8	47,229	-0.11%
2024/08/05	113.8	833.23	82.4	822.62	815.00	31.4	45,881	0.07%	大買/
2024/08/02	70.8	917.34	53.3	916.20	903.00	17.5	43,850	0.04%
2024/08/01	6.1	959.27	5.3	959.56	960.00	0.8	43,151	0.00%
2024/07/31	12.3	935.33	4.1	933.02	934.00	8.2	42,905	0.02%
2024/07/30	3.3	930.29	4.9	937.38	940.00	-1.7	42,739	0.00%
2024/07/29	2.7	943.93	7.8	941.87	944.00	-5.1	42,718	-0.01%
2024/07/26	71.7	922.27	33.1	923.16	924.00	38.7	42,689	0.09%
2024/07/23	3.1	967.89	6.6	966.74	979.00	-3.5	41,768	-0.01%
2024/07/22	95.8	949.80	93.1	945.56	939.00	2.7	41,526	0.01%
2024/07/19	53.6	984.98	23.2	979.89	970.00	30.4	40,620	0.07%
2024/07/18	20.9	992.99	17.7	994.50	1005.00	3.2	39,739	0.01%
2024/07/17	12.5	1031.80	3.1	1023.44	1030.00	9.4	38,880	0.02%
2024/07/16	7.4	1050.24	7.8	1059.01	1055.00	-0.4	38,755	0.00%
2024/07/15	5.6	1041.51	0.1	1040.93	1040.00	5.5	40,401	0.01%
2024/07/12	29	1032.07	6	1030.83	1040.00	23	40,488	0.06%
2024/07/11	6.5	1069.51	7.6	1065.59	1080.00	-1.1	39,914	0.00%
2024/07/10	13.7	1033.27	3.1	1036.62	1045.00	10.6	40,045	0.03%
2024/07/09	14.5	1040.14	1.3	1050.31	1040.00	13.2	39,924	0.03%
2024/07/08	22.6	1025.11	6.4	1039.03	1035.00	16.2	39,676	0.04%
2024/07/05	2.1	1007.50	1.3	1009.03	1005.00	0.8	39,427	0.00%
2024/07/04	1.4	1000.34	41.6	1002.38	1005.00	-40.2	39,553	-0.10%
2024/07/03	3	974.65	6.1	975.95	979.00	-3.1	39,802	-0.01%
2024/07/02	6.3	966.38	1	960.08	960.00	5.3	39,938	0.01%
2024/07/01	0.1	968.70	1.3	970.91	968.00	-1.2	40,029	0.00%
2024/06/28	2.1	963.05	4.1	968.33	966.00	-2	40,330	-0.01%
2024/06/27	2.6	955.57	1.2	959.17	960.00	1.4	40,028	0.00%
2024/06/26	1.8	955.18	6.2	955.84	960.00	-4.4	39,672	-0.01%
2024/06/25	8.8	936.60	0.8	936.85	945.00	8	39,377	0.02%
2024/06/24	14.2	946.19	5.3	949.83	940.00	8.9	38,734	0.02%
2024/06/21	6.4	968.50	3.1	966.75	970.00	3.3	38,312	0.01%
2024/06/20	12.1	976.94	2.1	975.53	981.00	10	37,171	0.03%
2024/06/19	3.7	970.84	1.6	969.93	981.00	2.1	36,878	0.01%
2024/06/18	0.2	944.36	3.3	945.24	943.00	-3.1	36,442	-0.01%
2024/06/17	3.7	919.01	5.1	922.37	921.00	-1.4	36,499	0.00%
2024/06/14	29.4	916.01	0	918.00	922.00	29.4	36,563	0.08%
2024/06/13	5.6	924.01	2.8	925.95	919.00	2.8	36,649	0.01%
2024/06/12	4.4	906.13	8.7	898.92	909.00	-4.3	36,940	-0.01%
2024/06/11	1.4	888.68	2.7	890.71	883.00	-1.3	36,839	0.00%
2024/06/07	4.3	882.68	3	886.00	879.00	1.3	36,647	0.00%
2024/06/06	6.3	895.31	11.1	895.00	894.00	-4.8	36,931	-0.01%
2024/06/05	3.6	843.35	1.6	851.83	854.00	2	36,962	0.01%
2024/06/04	1.9	840.86	0	0.00	839.00	1.9	37,879	0.01%
2024/06/03	1.5	851.87	4	844.83	846.00	-2.6	38,604	-0.01%
2024/05/31	10.2	838.28	1	841.70	821.00	9.2	38,859	0.02%
2024/05/30	16.3	842.31	4.2	845.00	838.00	12.2	38,642	0.03%
2024/05/29	4.6	861.48	0	0.00	857.00	4.6	39,487	0.01%
2024/05/28	3.5	867.99	1	869.98	865.00	2.5	39,320	0.01%
2024/05/27	7.2	870.04	2	868.59	869.00	5.2	39,804	0.01%
2024/05/24	8.2	864.00	5.1	866.06	867.00	3.1	39,909	0.01%
2024/05/23	5.3	874.62	16.3	872.90	875.00	-11	39,820	-0.03%
2024/05/22	6.1	858.16	12.3	857.81	864.00	-6.1	39,973	-0.02%
2024/05/21	2.1	838.00	2.1	838.47	841.00	-0.1	39,914	0.00%
2024/05/20	3.7	829.29	2	835.00	835.00	1.7	40,095	0.00%
2024/05/17	2.3	835.95	1.1	846.93	835.00	1.2	40,117	0.00%
2024/05/16	6.1	844.64	6.2	849.90	841.00	-0.1	40,253	0.00%
2024/05/15	4.1	838.78	14.4	838.82	839.00	-10.3	40,258	-0.03%
2024/05/14	4	818.00	1.7	822.48	825.00	2.3	41,481	0.01%
2024/05/13	0.1	818.03	7.5	820.96	819.00	-7.4	41,736	-0.02%
2024/05/10	4	801.25	13.1	804.85	802.00	-9	41,595	-0.02%
2024/05/09	9.3	798.02	7.2	799.83	796.00	2.1	41,926	0.00%
2024/05/08	0.1	795.87	1.1	796.08	802.00	-1	42,249	0.00%
2024/05/07	0	796.74	10.6	796.14	800.00	-10.6	42,488	-0.02%
2024/05/06	4	789.49	6.3	790.59	786.00	-2.3	42,386	-0.01%
2024/05/03	4.2	776.79	3.1	785.98	780.00	1.1	42,528	0.00%
2024/05/02	10.2	777.67	1	782.89	772.00	9.1	42,896	0.02%
2024/04/30	3	796.34	10.4	799.99	790.00	-7.4	42,664	-0.02%
2024/04/29	0.2	788.35	2.6	791.28	795.00	-2.4	42,697	-0.01%
2024/04/26	2.1	786.80	17.7	785.33	782.00	-15.6	43,335	-0.04%
2024/04/25	16.4	769.93	0.3	768.27	766.00	16.1	45,474	0.04%
2024/04/24	13.1	779.70	4.9	776.68	783.00	8.2	45,451	0.02%
2024/04/23	2.7	755.28	1	757.99	754.00	1.7	45,504	0.00%
2024/04/22	8.7	746.80	4.3	748.32	742.00	4.4	45,451	0.01%
2024/04/19	59.8	759.61	18.2	756.01	750.00	41.6	45,029	0.09%
2024/04/18	6.1	796.33	11.5	804.43	804.00	-5.4	43,123	-0.01%
2024/04/17	9.9	799.48	7.2	803.85	804.00	2.7	42,797	0.01%
2024/04/16	17	790.80	2.2	792.11	788.00	14.8	42,440	0.03%
2024/04/15	18.8	806.21	1	806.01	806.00	17.8	41,990	0.04%
2024/04/12	5.1	823.66	1.2	824.87	818.00	4	41,638	0.01%
2024/04/11	9.1	815.11	12.2	814.34	820.00	-3.1	41,415	-0.01%
2024/04/10	7.1	816.28	5.1	816.38	815.00	2	41,251	0.00%
2024/04/09	5	802.68	20	811.80	819.00	-15	41,412	-0.04%
2024/04/08	8.2	784.29	7.1	786.13	783.00	1	40,900	0.00%
2024/04/03	1.1	782.97	0	0.00	780.00	1.1	40,670	0.00%
2024/04/02	4	789.49	36.2	788.52	790.00	-32.2	40,580	-0.08%
2024/04/01	5.5	773.90	2	775.00	770.00	3.5	40,503	0.01%
2024/03/29	2	769.56	3.1	776.62	779.00	-1.1	40,421	0.00%
2024/03/28	11.1	772.55	8	769.25	769.00	3.1	40,274	0.01%
2024/03/27	5.3	780.82	1	783.00	779.00	4.3	40,132	0.01%
2024/03/26	2.2	782.33	4.1	788.13	782.00	-1.9	40,235	0.00%
2024/03/25	3.1	780.19	1.1	786.01	780.00	2	40,186	0.01%
2024/03/22	1.2	787.48	0.6	781.13	785.00	0.5	40,326	0.00%
2024/03/21	12	777.01	12.5	777.07	784.00	-0.5	40,250	0.00%
2024/03/20	5.2	760.42	1	762.00	758.00	4.2	40,390	0.01%
2024/03/19	0.2	760.16	2	761.01	762.00	-1.9	40,358	0.00%
2024/03/18	2.3	760.76	3.2	759.75	764.00	-0.9	40,239	0.00%
2024/03/15	7.3	767.55	1.2	768.50	753.00	6.1	40,003	0.02%
2024/03/14	4	779.49	3.4	776.87	784.00	0.6	39,238	0.00%
2024/03/13	2.4	782.00	13	780.85	779.00	-10.7	39,097	-0.03%
2024/03/12	7.2	763.31	6.1	765.14	770.00	1.2	38,832	0.00%
2024/03/11	9.9	769.19	5.2	766.69	766.00	4.7	38,223	0.01%
2024/03/08	22.4	786.06	9.7	785.64	784.00	12.7	37,515	0.03%
2024/03/07	32.2	765.05	21.7	764.47	760.00	10.5	36,513	0.03%
2024/03/06	9.3	721.63	4.4	731.03	735.00	4.9	35,786	0.01%
2024/03/05	15.2	734.04	8.6	733.57	730.00	6.6	35,845	0.02%
2024/03/04	2.1	722.48	43.3	719.53	725.00	-41.2	35,187	-0.12%
2024/03/01	1.4	691.39	2.6	691.46	689.00	-1.2	34,147	0.00%
2024/02/29	2.5	692.01	14.1	689.24	690.00	-11.5	34,066	-0.03%
2024/02/27	2.1	693.07	0.1	696.16	698.00	2	33,328	0.01%
2024/02/26	1.2	698.05	14.2	697.76	698.00	-13	33,020	-0.04%
2024/02/23	6	699.50	7.5	699.94	697.00	-1.5	32,906	0.00%
2024/02/22	0	690.50	5.3	690.77	692.00	-5.3	32,731	-0.02%
2024/02/21	6.3	680.36	1.1	678.28	681.00	5.1	32,546	0.02%
2024/02/20	11.2	682.21	6.3	685.59	687.00	4.9	32,404	0.02%
2024/02/19	6.5	679.53	7.1	680.14	678.00	-0.7	32,373	0.00%
2024/02/16	9.5	686.47	4.1	688.69	683.00	5.4	32,637	0.02%
2024/02/15	7.2	700.83	48.9	699.16	697.00	-41.7	32,260	-0.13%
2024/02/05	0	643.49	7.9	644.31	646.00	-7.8	31,111	-0.03%
2024/02/02	2.1	631.01	3	633.32	635.00	-1	30,594	0.00%
2024/02/01	2.1	622.60	2.7	620.84	628.00	-0.5	30,374	0.00%
2024/01/31	4.3	629.58	2.1	630.56	628.00	2.2	29,881	0.01%
2024/01/30	1.1	643.16	8.1	645.97	642.00	-6.9	29,440	-0.02%
2024/01/29	8.1	645.50	9.1	645.54	648.00	-1.1	29,324	0.00%
2024/01/26	1	644.87	2.4	643.96	644.00	-1.3	29,119	0.00%
2024/01/25	1.1	634.41	16.2	637.68	642.00	-15.2	28,924	-0.05%
2024/01/24	1	625.02	0.2	628.67	627.00	0.9	28,285	0.00%
2024/01/23	1.1	627.60	3.4	624.90	628.00	-2.3	28,269	-0.01%
2024/01/22	5	625.60	7.4	629.12	626.00	-2.4	27,943	-0.01%
2024/01/19	4.1	622.37	51.9	620.34	626.00	-47.8	27,121	-0.18%
2024/01/18	0.1	587.00	1	587.99	588.00	-1	24,908	0.00%
2024/01/17	2	580.50	3	581.67	581.00	-1	24,732	0.00%
2024/01/16	2	580.52	2	583.00	580.00	0	24,272	0.00%
2024/01/15	2	586.49	6.1	588.01	586.00	-4.1	24,197	-0.02%
2024/01/12	3.1	585.30	1.5	585.74	584.00	1.6	24,611	0.01%
2024/01/11	0	586.45	6.4	587.21	586.00	-6.4	24,717	-0.03%
2024/01/10	0	583.70	3.6	585.20	584.00	-3.5	24,757	-0.01%
2024/01/09	1.1	587.77	7.1	587.00	586.00	-6	24,846	-0.02%
2024/01/08	0	580.97	3.4	583.05	583.00	-3.3	24,802	-0.01%
2024/01/05	5.4	576.78	0.4	576.44	576.00	5	25,025	0.02%
2024/01/04	0.1	579.43	4	580.00	580.00	-3.9	25,291	-0.02%
2024/01/03	11.9	577.77	4	581.25	578.00	7.9	25,813	0.03%
2024/01/02	1	590.01	2	591.47	593.00	-1	25,450	0.00%
2023/12/29	0.2	591.64	4.1	592.24	593.00	-4	25,432	-0.02%
2023/12/28	0	590.00	1.1	592.76	593.00	-1.1	25,597	0.00%
2023/12/27	0.3	587.13	6.6	590.02	592.00	-6.4	25,414	-0.03%
2023/12/26	1.2	583.33	7.2	584.99	586.00	-6	25,282	-0.02%
2023/12/25	0	581.23	0	0.00	581.00	0	25,343	0.00%
2023/12/22	2.1	580.00	0.5	580.00	582.00	1.5	25,464	0.01%
2023/12/21	4.6	576.11	1	576.00	577.00	3.6	25,591	0.01%
2023/12/20	0	584.83	3.2	586.88	585.00	-3.2	25,461	-0.01%
2023/12/19	0.1	583.00	7.5	586.89	585.00	-7.4	25,310	-0.03%
2023/12/18	0	579.33	0	582.50	585.00	0	25,370	0.00%
2023/12/15	1.1	582.04	8	583.92	585.00	-6.9	25,345	-0.03%
2023/12/14	2	580.49	11.3	580.07	582.00	-9.3	24,755	-0.04%
2023/12/13	0.1	576.80	0.1	576.00	577.00	0	24,710	0.00%
2023/12/12	5	578.99	6.3	579.14	578.00	-1.3	25,035	-0.01%
2023/12/11	1.2	571.33	0.1	573.73	574.00	1.2	24,831	0.00%
2023/12/08	3	575.00	1.4	574.00	570.00	1.6	24,645	0.01%
2023/12/07	1.6	568.37	0	0.00	566.00	1.6	24,353	0.01%
2023/12/06	0.1	570.76	1	574.00	570.00	-0.9	24,250	0.00%
2023/12/05	5.3	568.06	6.3	570.29	570.00	-1	24,146	0.00%
2023/12/04	2.1	572.65	1.2	573.33	574.00	0.9	24,120	0.00%
2023/12/01	2	573.05	2.2	577.09	579.00	-0.2	23,907	0.00%
2023/11/30	2.2	574.79	1	577.00	577.00	1.2	23,643	0.01%
2023/11/29	5.3	573.49	9	573.78	574.00	-3.7	23,015	-0.02%
2023/11/28	0	573.40	3.1	574.33	575.00	-3	22,828	-0.01%
2023/11/27	3.5	570.40	0	0.00	568.00	3.5	23,063	0.02%
2023/11/24	0.1	575.09	1	575.03	575.00	-0.9	23,006	0.00%
2023/11/23	0.1	575.10	0	0.00	578.00	0.1	23,014	0.00%
2023/11/22	6.8	575.39	4.5	575.00	577.00	2.3	22,923	0.01%
2023/11/21	1	584.00	3.5	583.94	585.00	-2.5	22,959	-0.01%
2023/11/20	2.2	576.44	2.5	577.18	577.00	-0.2	22,748	0.00%
2023/11/17	0.1	580.02	1.4	581.62	580.00	-1.3	22,725	-0.01%
2023/11/16	0	579.00	8.3	579.99	583.00	-8.3	22,602	-0.04%
2023/11/15	1	580.95	24.8	580.64	581.00	-23.8	22,408	-0.11%
2023/11/14	1.1	575.72	4.9	573.24	572.00	-3.8	21,864	-0.02%
2023/11/13	4	573.48	14.7	572.52	571.00	-10.6	21,885	-0.05%
2023/11/10	0.5	554.95	3	556.00	557.00	-2.5	21,625	-0.01%
2023/11/09	0.1	553.27	3.1	556.26	557.00	-3	21,644	-0.01%
2023/11/08	0	552.00	6.3	554.71	556.00	-6.3	21,773	-0.03%
2023/11/07	3.1	553.32	21.6	553.04	555.00	-18.5	21,811	-0.08%
2023/11/06	0.4	553.61	6	554.49	550.00	-5.6	21,863	-0.03%
2023/11/03	2	546.50	2.1	547.03	549.00	-0.1	21,616	0.00%
2023/11/02	2	545.98	6.8	542.71	547.00	-4.8	21,676	-0.02%
2023/11/01	1.4	531.85	0	532.00	528.00	1.3	21,426	0.01%
2023/10/31	3.5	530.32	0	0.00	529.00	3.5	21,637	0.02%
2023/10/30	3.1	531.02	0	0.00	532.00	3.1	21,635	0.01%
2023/10/27	1.2	533.94	2	534.00	533.00	-0.8	21,549	0.00%
2023/10/26	7.6	532.51	1	534.00	531.00	6.6	21,691	0.03%
2023/10/25	0.1	547.94	1	548.00	544.00	-0.9	21,530	0.00%
2023/10/24	1.1	543.00	5.2	542.43	544.00	-4.1	21,458	-0.02%
2023/10/23	4.2	544.59	1	548.99	544.00	3.1	21,430	0.01%
2023/10/20	1.1	549.02	15.3	551.98	556.00	-14.3	21,377	-0.07%
2023/10/19	1.2	541.01	6.1	543.05	546.00	-4.9	21,032	-0.02%
2023/10/18	2.3	541.40	0.1	545.06	540.00	2.2	21,428	0.01%
2023/10/17	1.1	548.07	1.2	551.72	551.00	-0.2	21,240	0.00%
2023/10/16	1.2	543.11	1	543.00	545.00	0.2	21,309	0.00%
2023/10/13	2	550.50	5.3	550.05	553.00	-3.3	21,326	-0.02%
2023/10/12	1.1	548.05	13.2	548.46	550.00	-12.2	21,037	-0.06%
2023/10/11	1.1	541.97	16.4	542.31	544.00	-15.3	20,854	-0.07%
2023/10/06	0	532.00	6.3	531.79	532.00	-6.3	20,500	-0.03%
2023/10/05	3.1	523.68	3.1	528.32	528.00	0	20,505	0.00%
2023/10/04	6.8	520.59	0	0.00	520.00	6.8	20,386	0.03%
2023/10/03	3.3	530.91	1.2	529.39	529.00	2.2	20,221	0.01%
2023/10/02	3	532.01	1.1	531.09	533.00	1.9	20,293	0.01%
2023/09/28	1.3	523.71	0	0.00	523.00	1.3	20,345	0.01%
2023/09/27	0.3	521.31	1	520.00	522.00	-0.7	20,265	0.00%
2023/09/26	4.7	520.41	0	0.00	519.00	4.7	20,271	0.02%
2023/09/25	6.6	525.12	0	0.00	525.00	6.6	20,079	0.03%
2023/09/22	13.5	523.79	7.1	522.72	522.00	6.4	20,171	0.03%
2023/09/21	11.2	528.62	1.4	529.32	527.00	9.8	19,970	0.05%
2023/09/20	14.8	536.10	2	536.50	535.00	12.8	19,742	0.06%
2023/09/19	8.3	539.41	0	0.00	538.00	8.3	19,690	0.04%
2023/09/18	13.5	543.91	0	0.00	540.00	13.5	19,827	0.07%
2023/09/15	0	551.52	1.4	555.96	558.00	-1.4	19,578	-0.01%
2023/09/14	1	548.01	6.3	546.89	550.00	-5.3	19,139	-0.03%
2023/09/13	3.3	543.86	1	546.00	541.00	2.3	19,092	0.01%
2023/09/12	4	537.76	1	544.00	544.00	3	19,458	0.02%
2023/09/11	9.5	537.38	1	538.01	536.00	8.5	19,647	0.04%
2023/09/08	3.1	538.53	0	0.00	539.00	3.1	19,796	0.02%
2023/09/07	3.8	545.32	0	0.00	542.00	3.8	20,476	0.02%
2023/09/06	17.1	552.41	0	0.00	550.00	17.1	20,571	0.08%
2023/09/05	3.1	550.38	0	0.00	552.00	3.1	20,653	0.01%
2023/09/04	0	555.21	3	554.33	557.00	-3	20,834	-0.01%
2023/09/01	1.1	546.46	0	550.00	548.00	1.1	21,135	0.01%
2023/08/31	1.3	551.09	0	552.00	549.00	1.3	21,244	0.01%
2023/08/30	0	557.00	2.1	558.00	555.00	-2.1	20,850	-0.01%
2023/08/29	3.2	549.37	2	550.50	552.00	1.2	21,101	0.01%
2023/08/28	0	550.37	0.1	551.07	549.00	0	21,334	0.00%
2023/08/25	1.5	548.27	3.1	547.09	546.00	-1.6	22,536	-0.01%
2023/08/24	2	560.01	2.4	562.28	564.00	-0.4	22,803	0.00%
2023/08/23	1	549.00	2.3	549.78	552.00	-1.3	23,325	-0.01%
2023/08/22	1.2	542.00	2	540.00	541.00	-0.8	24,576	0.00%
2023/08/21	6.2	535.75	1	537.00	537.00	5.2	25,396	0.02%
2023/08/18	3.3	542.01	1.1	541.91	539.00	2.2	25,437	0.01%
2023/08/17	4.1	540.58	1	545.00	544.00	3.1	25,471	0.01%
2023/08/16	1.4	541.44	1.2	537.26	542.00	0.2	25,376	0.00%
2023/08/15	2.6	541.55	0.1	544.50	542.00	2.5	25,440	0.01%
2023/08/14	2.8	539.59	0	543.00	541.00	2.8	25,923	0.01%
2023/08/11	4.6	547.93	0.2	550.00	546.00	4.4	26,265	0.02%
2023/08/10	1.2	551.35	1.2	552.83	551.00	0	26,324	0.00%
2023/08/09	0.4	554.99	2	550.50	554.00	-1.6	26,248	-0.01%
2023/08/08	2.6	552.01	1	552.00	552.00	1.6	26,315	0.01%
2023/08/07	0.1	560.99	1.3	559.40	558.00	-1.1	26,222	0.00%
2023/08/04	8.7	554.56	0	556.00	554.00	8.7	26,296	0.03%
2023/08/02	7.5	559.98	3	562.65	561.00	4.5	26,129	0.02%
2023/08/01	2.2	566.05	2.3	566.16	567.00	-0.2	25,890	0.00%
2023/07/31	4.4	561.39	1	563.01	565.00	3.4	25,744	0.01%
2023/07/28	1.2	568.45	3.1	567.78	567.00	-2	25,560	-0.01%
2023/07/27	0.7	568.45	2	568.50	569.00	-1.3	25,440	-0.01%
2023/07/26	1.2	565.30	7	567.00	566.00	-5.8	25,492	-0.02%
2023/07/25	0	567.00	0.7	567.13	569.00	-0.7	25,684	0.00%
2023/07/24	7.3	558.70	1	559.00	558.00	6.3	25,850	0.02%
2023/07/21	11.2	560.25	4.1	559.77	560.00	7	25,950	0.03%
2023/07/20	9.2	580.77	2.2	579.32	579.00	7	25,786	0.03%
2023/07/19	0.1	581.17	1.2	584.00	581.00	-1.1	25,816	0.00%
2023/07/18	10.5	586.14	1.1	585.27	581.00	9.4	25,858	0.04%
2023/07/17	0	587.67	22	588.77	591.00	-22	25,796	-0.09%
2023/07/14	1.1	588.91	9.3	589.32	591.00	-8.2	25,918	-0.03%
2023/07/13	3	589.32	7.9	588.00	585.00	-4.9	25,786	-0.02%
2023/07/12	11	574.00	1.2	574.53	578.00	9.8	25,606	0.04%
2023/07/11	1	571.00	4.1	573.31	577.00	-3.1	25,648	-0.01%
2023/07/10	4.2	567.44	4	569.75	565.00	0.2	25,775	0.00%
2023/07/07	1.2	565.08	8	565.75	565.00	-6.8	25,865	-0.03%
2023/07/06	4.5	568.77	2.6	568.62	565.00	1.9	25,930	0.01%
2023/07/05	1.1	581.91	0.7	580.14	582.00	0.4	25,578	0.00%
2023/07/04	8	582.37	6.2	583.03	585.00	1.8	25,472	0.01%
2023/07/03	2.2	579.80	8	578.00	579.00	-5.8	25,609	-0.02%
2023/06/30	1.2	568.31	0.1	570.00	576.00	1.2	25,755	0.00%
2023/06/29	0	572.63	2	575.50	573.00	-2	25,697	-0.01%
2023/06/28	4	573.25	1.1	577.55	574.00	2.9	25,703	0.01%
2023/06/27	1.2	573.70	2	572.50	572.00	-0.8	25,687	0.00%
2023/06/26	0.3	576.05	0	0.00	574.00	0.3	25,597	0.00%
2023/06/21	5.3	579.80	4	578.50	581.00	1.3	25,510	0.01%
2023/06/20	1	581.03	0.3	582.02	583.00	0.7	25,594	0.00%
2023/06/19	1.2	583.13	0.8	583.00	583.00	0.4	26,029	0.00%
2023/06/16	7.1	587.41	0.3	586.66	589.00	6.8	26,095	0.03%
2023/06/15	1.2	588.96	0.6	588.19	591.00	0.6	25,657	0.00%
2023/06/14	2.4	588.07	0	590.00	590.00	2.4	25,753	0.01%
2023/06/13	16.1	590.60	11.4	590.98	593.00	4.7	25,726	0.02%
2023/06/12	5	572.99	2.3	572.43	574.00	2.7	25,178	0.01%
2023/06/09	0.3	565.09	4.1	564.03	565.00	-3.8	25,079	-0.02%
2023/06/08	3.3	564.76	2	565.00	559.00	1.3	25,120	0.01%
2023/06/07	4.6	560.57	5.2	563.69	568.00	-0.6	25,136	0.00%
2023/06/06	1.1	554.42	1	560.00	560.00	0.1	25,036	0.00%
2023/06/05	5.3	555.67	4.4	556.46	555.00	0.9	25,107	0.00%
2023/06/02	2	558.00	4.9	560.60	562.00	-2.9	25,241	-0.01%
2023/06/01	1.4	551.04	0	0.00	551.00	1.4	25,103	0.01%
2023/05/31	3.4	558.03	0.7	558.12	558.00	2.7	25,083	0.01%
2023/05/30	0.2	565.30	2.8	565.06	566.00	-2.6	24,007	-0.01%
2023/05/29	1.3	564.86	9	567.27	568.00	-7.7	23,997	-0.03%
2023/05/26	2.5	564.99	48.2	565.34	566.00	-45.7	23,782	-0.19%
2023/05/25	0	540.00	26.3	541.04	543.00	-26.3	22,609	-0.12%
2023/05/24	0.3	524.06	2.2	527.68	525.00	-1.9	21,955	-0.01%
2023/05/23	0	527.00	4	528.49	530.00	-4	21,862	-0.02%
2023/05/22	0	529.00	2.4	530.39	531.00	-2.4	21,870	-0.01%
2023/05/19	2	530.99	17.1	531.91	532.00	-15.1	22,050	-0.07%
2023/05/18	0	528.00	20.7	530.76	530.00	-20.7	22,015	-0.09%
2023/05/17	1	519.99	21.3	516.14	519.00	-20.3	22,326	-0.09%
2023/05/16	0.1	504.74	2.1	506.49	505.00	-2	22,000	-0.01%
2023/05/15	0.1	497.22	1	496.50	495.50	-0.9	22,027	0.00%
2023/05/12	2.1	499.55	0	0.00	496.00	2.1	22,278	0.01%
2023/05/11	2.1	499.55	0	0.00	499.00	2.1	22,285	0.01%
2023/05/10	0.4	502.32	3	506.00	503.00	-2.6	22,646	-0.01%
2023/05/09	0	507.38	4.1	507.49	510.00	-4	22,723	-0.02%
2023/05/08	1	505.98	3.1	505.32	504.00	-2.1	22,966	-0.01%
2023/05/05	3	501.98	0	0.00	500.00	3	23,305	0.01%
2023/05/04	1	496.52	0.1	499.00	498.00	1	23,897	0.00%
2023/05/03	2.4	496.84	0	0.00	496.00	2.4	24,239	0.01%
2023/05/02	0.5	500.31	4.1	500.49	501.00	-3.6	25,256	-0.01%
2023/04/28	6.3	499.17	3	501.33	502.00	3.3	27,073	0.01%
2023/04/27	5.6	490.95	2	493.00	493.50	3.6	27,121	0.01%
2023/04/26	6.4	492.82	5.3	496.61	491.50	1.1	27,201	0.00%
2023/04/25	4.8	500.05	3.3	501.17	498.00	1.5	27,974	0.01%
2023/04/24	7.9	506.67	1.1	507.00	507.00	6.8	27,708	0.02%
2023/04/21	1.1	512.91	4	514.00	511.00	-2.9	27,776	-0.01%
2023/04/20	3.2	511.78	0	0.00	513.00	3.2	27,903	0.01%
2023/04/19	5.8	511.52	0	516.00	510.00	5.8	28,393	0.02%
2023/04/18	1.5	515.34	0	519.00	515.00	1.5	28,390	0.01%
2023/04/17	2.2	515.56	1	519.98	520.00	1.2	28,529	0.00%
2023/04/14	0	515.52	2.2	516.59	516.00	-2.2	28,605	-0.01%
2023/04/13	14.4	513.26	0.1	517.00	510.00	14.3	28,552	0.05%
2023/04/12	4.6	518.98	1	519.03	520.00	3.6	28,488	0.01%
2023/04/11	3.1	524.04	1.7	525.11	524.00	1.4	28,475	0.01%
2023/04/10	0.1	530.47	1	529.00	529.00	-0.9	28,640	0.00%
2023/04/07	1	529.01	2.5	531.81	531.00	-1.4	28,687	-0.01%
2023/04/06	0.1	529.17	0	529.67	530.00	0.1	28,691	0.00%
2023/03/31	0	0.00	1.1	536.00	533.00	-1.1	28,682	0.00%
2023/03/30	1	535.00	3.2	533.94	535.00	-2.2	28,524	-0.01%
2023/03/29	0.1	529.38	2.4	529.87	530.00	-2.4	28,807	-0.01%
2023/03/28	3.1	525.00	0	527.67	525.00	3.1	29,037	0.01%
2023/03/27	2	534.49	0	532.78	531.00	2	29,101	0.01%
2023/03/24	1	538.00	0.6	536.91	539.00	0.4	29,626	0.00%
2023/03/23	3	535.33	8.8	535.86	538.00	-5.8	29,664	-0.02%
2023/03/22	0.5	529.00	32.4	529.68	533.00	-31.9	29,729	-0.11%
2023/03/21	8	514.00	1.1	514.09	517.00	6.9	29,578	0.02%
2023/03/20	0.1	513.58	0.1	512.00	512.00	0.1	29,623	0.00%
2023/03/17	1.1	514.91	5.2	516.57	518.00	-4.1	29,857	-0.01%
2023/03/16	1.3	505.62	1.1	509.76	505.00	0.3	29,759	0.00%
2023/03/15	1.3	511.21	0	512.00	511.00	1.3	30,002	0.00%
2023/03/14	2.4	511.58	1.2	511.00	510.00	1.3	30,291	0.00%
2023/03/13	0.4	511.74	0.5	515.06	516.00	-0.1	30,423	0.00%
2023/03/10	10.8	514.14	1	513.00	513.00	9.8	30,537	0.03%
2023/03/09	1	523.01	6.4	524.79	522.00	-5.3	30,832	-0.02%
2023/03/08	2.1	519.58	0	520.20	521.00	2.1	31,424	0.01%
2023/03/07	3.8	523.99	2	524.49	524.00	1.8	31,652	0.01%
2023/03/06	2.1	521.38	2	521.50	521.00	0.1	31,886	0.00%
2023/03/03	13.2	520.36	3	521.00	516.00	10.2	32,186	0.03%
2023/03/02	4.6	516.58	4	519.75	519.00	0.6	32,254	0.00%
2023/03/01	5.1	504.92	11.1	516.55	522.00	-6	32,536	-0.02%
2023/02/24	5	517.20	13.1	523.06	511.00	-8.1	32,498	-0.02%
2023/02/23	3	518.63	9	516.44	518.00	-6	32,298	-0.02%
2023/02/22	11.6	507.04	2.4	506.43	507.00	9.2	32,473	0.03%
2023/02/21	3.2	514.01	0	515.00	516.00	3.2	32,815	0.01%
2023/02/20	8	516.00	2	517.00	517.00	6	34,018	0.02%
2023/02/17	19.4	517.91	5.5	521.18	518.00	13.9	35,571	0.04%
2023/02/16	2.3	525.62	5	527.74	528.00	-2.7	36,136	-0.01%
2023/02/15	25.4	527.67	6.2	526.75	525.00	19.2	36,969	0.05%
2023/02/14	2.1	544.38	9.8	544.12	545.00	-7.6	36,474	-0.02%
2023/02/13	1	539.02	6	541.66	541.00	-5	36,980	-0.01%
2023/02/10	5	544.98	11.5	543.07	545.00	-6.5	37,131	-0.02%
2023/02/09	1.1	539.78	5	539.39	540.00	-3.9	37,247	-0.01%
2023/02/08	6.3	536.86	8.7	536.88	540.00	-2.4	37,407	-0.01%
2023/02/07	2.3	523.26	2.1	526.53	523.00	0.2	37,484	0.00%
2023/02/06	6.1	528.19	0.2	528.45	526.00	6	37,468	0.02%
2023/02/03	3.1	539.97	46.3	539.33	542.00	-43.2	37,646	-0.11%
2023/02/02	1	539.00	9.6	539.48	540.00	-8.6	37,759	-0.02%
2023/02/01	3.1	527.93	45.1	525.42	530.00	-41.9	37,711	-0.11%
2023/01/31	7.2	531.43	2.4	525.64	522.00	4.8	37,910	0.01%
2023/01/30	1	539.97	51.3	538.93	543.00	-50.3	37,683	-0.13%
2023/01/17	5.2	501.41	5.6	502.44	503.00	-0.4	36,883	0.00%
2023/01/16	0	503.00	35.9	504.85	505.00	-35.9	37,198	-0.10%
2023/01/13	5.2	502.45	44.1	502.30	500.00	-38.9	37,224	-0.10%
2023/01/12	5.3	486.72	5.1	485.13	486.50	0.2	36,813	0.00%
2023/01/11	2.1	483.49	6.1	484.15	484.50	-4	37,236	-0.01%
2023/01/10	1.1	484.44	12.1	484.72	486.00	-11.1	37,553	-0.03%
2023/01/09	2.1	477.64	17.2	473.75	481.00	-15.1	37,698	-0.04%
2023/01/06	2.1	458.65	3	457.84	458.50	-0.9	37,829	0.00%
2023/01/05	1.1	457.53	1.1	457.46	458.50	0	38,114	0.00%
2023/01/04	41.3	452.12	1.3	454.25	449.50	40	38,613	0.10%
2023/01/03	2.1	445.28	3	451.83	453.00	-0.9	39,888	0.00%
2022/12/30	2.2	450.48	4.3	454.28	448.50	-2.1	40,170	-0.01%
2022/12/29	4.9	445.19	0.1	448.50	446.00	4.8	40,314	0.01%
2022/12/28	4.8	447.85	2	447.28	451.00	2.8	40,705	0.01%
2022/12/27	2.1	461.12	2	461.00	457.00	0.1	40,835	0.00%
2022/12/26	2	456.25	2.2	456.45	456.50	-0.2	41,264	0.00%
2022/12/23	10.9	456.57	0	456.00	455.00	10.9	41,920	0.03%
2022/12/22	3.3	466.22	4.3	466.74	468.00	-1	42,189	0.00%
2022/12/21	2.4	459.90	1	459.00	459.00	1.4	42,527	0.00%
2022/12/20	6.2	461.74	0	459.50	457.50	6.2	42,340	0.01%
2022/12/19	4.5	466.35	0	0.00	466.50	4.5	42,359	0.01%
2022/12/16	11.9	468.11	3	467.50	471.00	8.9	42,503	0.02%
2022/12/15	0	483.50	2	477.50	480.50	-2	42,205	0.00%
2022/12/14	0.1	479.44	5.3	479.73	480.50	-5.2	42,204	-0.01%
2022/12/13	5	474.02	0	0.00	471.50	5	42,024	0.01%
2022/12/12	3.4	475.59	1	474.00	475.00	2.4	41,755	0.01%
2022/12/09	0.1	477.73	5.3	479.65	481.50	-5.1	42,057	-0.01%
2022/12/08	8.9	470.96	0.9	472.05	471.50	7.9	42,010	0.02%
2022/12/07	5.5	477.19	4	479.87	475.00	1.5	41,933	0.00%
2022/12/06	36.3	486.43	31.3	485.57	478.00	5	41,599	0.01%
2022/12/05	5.5	491.80	30.5	489.10	489.00	-25	41,283	-0.06%
2022/12/02	9.1	493.12	1.2	494.58	492.50	7.8	41,276	0.02%
2022/12/01	1.1	500.07	12.6	504.40	498.50	-11.4	41,382	-0.03%
2022/11/30	6.1	487.47	2.2	488.65	490.00	3.9	40,964	0.01%
2022/11/29	33.1	473.87	0	483.46	487.00	33.1	40,277	0.08%
2022/11/28	9.3	485.40	1.1	486.00	480.50	8.2	40,140	0.02%
2022/11/25	1.1	495.07	19.2	497.12	498.00	-18.1	40,144	-0.04%
2022/11/24	0.3	494.93	8.7	494.65	496.00	-8.3	40,134	-0.02%
2022/11/23	3.4	493.93	94.1	492.03	492.00	-90.7	40,081	-0.23%
2022/11/22	1.1	489.84	5.8	488.21	491.00	-4.7	39,966	-0.01%
2022/11/21	2	485.96	1.4	486.52	482.00	0.6	39,560	0.00%
2022/11/18	3	490.16	8.2	490.79	487.00	-5.2	39,221	-0.01%
2022/11/17	178.5	479.68	83.4	476.07	485.00	95.1	38,864	0.24%	大買/
2022/11/16	26.1	488.10	17.2	488.36	487.00	8.9	38,432	0.02%
2022/11/15	10	476.12	88.2	475.43	480.00	-78.2	37,352	-0.21%
2022/11/14	4.3	444.26	9.3	445.33	445.00	-5.1	35,699	-0.01%
2022/11/11	40.5	440.94	35.9	439.64	441.50	4.6	34,964	0.01%
2022/11/10	7.5	409.35	2	407.50	407.50	5.5	34,084	0.02%
2022/11/09	0.1	405.33	58.8	413.07	417.00	-58.7	33,896	-0.17%
2022/11/08	0.7	398.77	7.5	396.94	399.00	-6.8	33,380	-0.02%
2022/11/07	1.2	390.02	4.7	390.84	390.00	-3.5	33,175	-0.01%
2022/11/04	6.3	380.91	2	382.00	382.00	4.3	32,981	0.01%
2022/11/03	2.9	385.11	43.1	385.71	384.00	-40.2	32,855	-0.12%
2022/11/02	0.1	394.68	3.1	394.28	395.00	-3	32,546	-0.01%
2022/11/01	21.1	386.94	3.3	391.44	391.50	17.8	32,493	0.05%
2022/10/31	21.4	383.05	6.3	386.74	390.00	15.1	32,349	0.05%
2022/10/28	28.7	379.88	21	379.05	379.50	7.7	32,143	0.02%
2022/10/27	34.3	385.49	39.2	385.20	385.50	-4.9	31,934	-0.02%
2022/10/26	34.1	374.78	38	375.87	376.00	-3.9	31,837	-0.01%
2022/10/25	30	375.56	9.4	375.06	371.00	20.7	31,259	0.07%
2022/10/24	16.1	389.01	1	394.82	387.00	15.1	30,471	0.05%
2022/10/21	43.7	392.17	20	390.00	389.50	23.7	30,258	0.08%
2022/10/20	43.5	390.36	17.1	388.44	397.50	26.3	29,946	0.09%
2022/10/19	35.2	400.92	22.1	399.98	395.50	13.1	29,365	0.04%
2022/10/18	5.3	402.92	11.2	403.08	407.00	-5.8	28,847	-0.02%
2022/10/17	38.9	398.75	42.4	398.65	397.00	-3.4	28,600	-0.01%
2022/10/14	24.2	411.00	6.6	413.22	412.00	17.6	28,282	0.06%
2022/10/13	9.5	398.83	3.1	401.14	395.00	6.4	27,964	0.02%
2022/10/12	18.9	398.43	6.5	398.08	397.50	12.4	27,663	0.04%
2022/10/11	45.8	405.42	1	408.42	401.50	44.8	27,423	0.16%
2022/10/07	12.4	439.28	2	438.00	438.00	10.4	26,691	0.04%
2022/10/06	1.2	447.69	4.1	449.94	451.00	-2.9	26,693	-0.01%
2022/10/05	2.1	445.55	7.3	446.13	445.00	-5.2	26,921	-0.02%
2022/10/04	5.1	429.00	6.5	429.58	429.00	-1.4	26,530	-0.01%
2022/10/03	2.4	417.92	2.4	418.08	417.00	0.1	26,223	0.00%
2022/09/30	3.9	425.13	1	425.00	422.00	2.9	26,254	0.01%
2022/09/29	13.9	437.49	2	442.00	435.00	11.9	26,253	0.05%
2022/09/28	3.5	441.11	7.3	444.54	438.00	-3.7	26,244	-0.01%
2022/09/27	2.5	448.82	0.1	447.50	448.00	2.4	26,506	0.01%
2022/09/26	8.1	446.71	2	446.50	446.50	6	26,962	0.02%
2022/09/23	13	458.21	0.6	458.08	455.00	12.4	27,451	0.05%
2022/09/22	3.2	462.06	1	464.50	464.50	2.2	27,727	0.01%
2022/09/21	7.1	470.80	0	0.00	471.00	7.1	27,741	0.03%
2022/09/20	1.4	472.24	2.2	475.81	476.50	-0.8	27,593	0.00%
2022/09/19	4.2	469.04	18	469.64	467.00	-13.8	27,894	-0.05%
2022/09/16	5.9	470.51	0.3	472.33	472.00	5.6	28,073	0.02%
2022/09/15	2.4	477.48	0	478.50	476.50	2.4	28,147	0.01%
2022/09/14	6.6	480.66	1.2	481.04	480.00	5.4	28,278	0.02%
2022/09/13	2	492.26	4.3	493.85	493.00	-2.3	28,455	-0.01%
2022/09/12	0.2	488.16	0.1	488.49	486.50	0.1	28,749	0.00%
2022/09/08	4.7	473.94	3.3	473.77	475.00	1.4	29,113	0.00%
2022/09/07	14.6	475.88	6.1	474.93	472.50	8.5	29,096	0.03%
2022/09/06	0.1	489.15	0	489.00	489.00	0.1	29,112	0.00%
2022/09/05	2.6	485.28	1	486.50	486.00	1.6	29,439	0.01%
2022/09/02	17.2	486.89	6.1	485.03	485.00	11.1	29,720	0.04%
2022/09/01	12.1	493.40	1	490.59	490.50	11.1	29,578	0.04%
2022/08/31	0.4	496.49	4.7	499.55	505.00	-4.3	29,198	-0.01%
2022/08/30	11.3	498.32	0	498.50	496.00	11.3	28,856	0.04%
2022/08/29	8	498.87	7.1	496.61	498.50	0.9	28,778	0.00%
2022/08/26	2	514.00	3	513.34	512.00	-1	28,629	0.00%
2022/08/25	2	508.00	0	0.00	508.00	2	28,769	0.01%
2022/08/24	5.2	505.18	1	503.00	503.00	4.2	29,098	0.01%
2022/08/23	11.3	503.84	1	504.01	504.00	10.3	30,061	0.03%
2022/08/22	5.3	511.24	0	513.00	510.00	5.3	30,315	0.02%
2022/08/19	0.2	519.67	2.1	519.16	519.00	-2	30,432	-0.01%
2022/08/18	1.2	520.01	1	520.01	520.00	0.2	30,670	0.00%
2022/08/17	4	523.50	1.7	523.21	527.00	2.4	30,742	0.01%
2022/08/16	2	524.99	25.1	524.08	525.00	-23.1	30,586	-0.08%
2022/08/15	2.1	520.03	3.2	519.55	523.00	-1.2	30,524	0.00%
2022/08/12	3	515.67	2.5	516.33	517.00	0.5	30,547	0.00%
2022/08/11	0	512.00	3.2	512.30	514.00	-3.2	30,704	-0.01%
2022/08/10	4.3	500.60	2	500.03	500.00	2.3	30,818	0.01%
2022/08/09	0.3	508.28	3	509.97	510.00	-2.7	30,879	-0.01%
2022/08/08	0.1	512.31	0.1	512.26	512.00	0	30,879	0.00%
2022/08/05	4	510.03	14.4	513.44	516.00	-10.4	31,041	-0.03%
2022/08/04	0	498.00	5.3	499.46	500.00	-5.3	31,033	-0.02%
2022/08/03	2.1	494.41	38.1	495.43	501.00	-36.1	31,051	-0.12%
2022/08/02	8.4	490.51	4.1	490.99	492.00	4.3	31,285	0.01%
2022/08/01	1.3	501.26	0	503.33	504.00	1.3	31,013	0.00%
2022/07/29	0.1	506.00	3.3	509.48	509.00	-3.2	31,151	-0.01%
2022/07/28	1.1	500.33	3.2	506.23	501.00	-2.1	31,006	-0.01%
2022/07/27	2.5	495.50	0.2	500.51	502.00	2.3	30,718	0.01%
2022/07/26	2.6	494.16	3	494.00	495.00	-0.4	30,869	0.00%
2022/07/25	1.2	499.92	3.1	499.86	499.50	-1.9	31,179	-0.01%
2022/07/22	2.1	502.48	5.2	503.33	503.00	-3.1	31,681	-0.01%
2022/07/21	1.1	498.68	2.2	496.09	501.00	-1.1	32,190	0.00%
2022/07/20	2.2	498.43	9.2	498.62	495.00	-7.1	32,415	-0.02%
2022/07/19	6.2	489.46	1.1	490.02	491.00	5.2	32,545	0.02%
2022/07/18	4.7	492.25	20.1	496.88	495.50	-15.4	32,701	-0.05%
2022/07/15	39	491.73	28.6	484.27	492.50	10.4	32,356	0.03%
2022/07/14	13.3	470.74	8.3	471.07	475.00	5	31,952	0.02%
2022/07/13	19.3	470.90	14.2	470.63	470.50	5.1	31,697	0.02%
2022/07/12	7.2	451.95	2	451.00	449.50	5.2	31,226	0.02%
2022/07/11	0.2	464.09	2.1	467.96	462.00	-1.8	31,311	-0.01%
2022/07/08	3.7	465.27	8.1	465.43	467.00	-4.4	31,263	-0.01%
2022/07/07	3.1	449.24	14.3	447.10	457.50	-11.1	31,229	-0.04%
2022/07/06	10.3	439.53	5	442.69	435.50	5.3	30,937	0.02%
2022/07/05	15.6	442.79	9	438.56	446.00	6.5	30,873	0.02%
2022/07/04	18.8	443.70	8.4	449.05	440.00	10.4	30,506	0.03%
2022/07/01	20.3	461.87	7.2	465.26	453.50	13.2	30,347	0.04%
2022/06/30	9.4	480.23	7.1	478.93	476.00	2.3	29,946	0.01%
2022/06/29	4.5	493.66	0	498.00	491.00	4.5	29,671	0.02%
2022/06/28	2.3	498.49	2	499.50	497.50	0.3	29,540	0.00%
2022/06/27	7	498.93	10.4	502.08	498.50	-3.4	29,972	-0.01%
2022/06/24	2.5	489.37	6.6	489.49	486.50	-4.1	29,589	-0.01%
2022/06/23	12.2	487.71	7.6	486.74	485.50	4.6	29,563	0.02%
2022/06/22	7.3	496.94	1	500.00	494.50	6.3	29,273	0.02%
2022/06/21	12.4	504.34	4.7	502.47	505.00	7.7	29,091	0.03%
2022/06/20	13.5	498.06	29	497.57	498.00	-15.6	28,969	-0.05%
2022/06/17	22.1	501.18	1.2	502.13	501.00	21	28,737	0.07%
2022/06/16	1.4	510.88	6.1	512.84	508.00	-4.7	28,369	-0.02%
2022/06/15	11.2	509.39	0.1	510.00	509.00	11.1	28,692	0.04%
2022/06/14	16.6	509.39	0	514.00	513.00	16.5	29,113	0.06%
2022/06/13	25	517.09	3	516.00	516.00	22	29,231	0.08%
2022/06/10	10.4	531.15	0	0.00	530.00	10.4	29,915	0.03%
2022/06/09	1.1	539.11	10	539.11	541.00	-8.9	30,121	-0.03%
2022/06/08	2.8	543.61	0.1	542.00	544.00	2.7	30,495	0.01%
2022/06/07	4.5	533.84	0.2	534.00	535.00	4.3	30,939	0.01%
2022/06/06	0.3	540.76	5	542.99	540.00	-4.7	31,482	-0.01%
2022/06/02	6.5	540.53	1	544.00	540.00	5.5	32,503	0.02%
2022/06/01	6.1	551.51	0	551.94	549.00	6.1	33,586	0.02%
2022/05/31	31.4	542.09	3.6	545.24	560.00	27.8	34,031	0.08%
2022/05/30	4.2	539.49	16.2	541.13	547.00	-11.9	33,392	-0.04%
2022/05/27	11.2	526.28	7.3	527.31	530.00	3.9	33,493	0.01%
2022/05/26	7.7	519.75	0	521.00	514.00	7.6	34,140	0.02%
2022/05/25	0.1	522.65	0	0.00	524.00	0.1	35,151	0.00%
2022/05/24	1.8	526.43	1	524.06	520.00	0.8	36,006	0.00%
2022/05/23	2.4	528.75	3.1	533.33	528.00	-0.7	36,242	0.00%
2022/05/20	1.2	527.51	2.3	529.43	530.00	-1.1	36,525	0.00%
2022/05/19	6.4	523.68	1	523.09	522.00	5.4	36,544	0.01%
2022/05/18	2.6	536.70	4.5	536.94	538.00	-1.8	36,409	-0.01%
2022/05/17	1.2	528.06	9.4	526.93	530.00	-8.2	36,201	-0.02%
2022/05/16	2.3	523.59	14.2	521.71	520.00	-11.9	36,213	-0.03%
2022/05/13	4.5	509.99	4.1	511.05	511.00	0.4	36,226	0.00%
2022/05/12	12.8	511.38	4	514.25	505.00	8.8	36,205	0.02%
2022/05/11	6.9	521.46	1.5	519.77	521.00	5.5	36,111	0.02%
2022/05/10	10.8	510.23	1.3	516.98	518.00	9.6	36,236	0.03%
2022/05/09	8.7	522.30	1	522.00	520.00	7.7	36,043	0.02%
2022/05/06	8	529.03	0.3	529.99	528.00	7.7	36,311	0.02%
2022/05/05	0.2	541.17	1.3	541.20	542.00	-1.1	36,719	0.00%
2022/05/04	6.3	534.58	6.3	534.05	534.00	0	36,878	0.00%
2022/05/03	3.4	533.60	4.9	536.23	531.00	-1.5	37,474	0.00%
2022/04/29	2.6	538.06	9.2	542.52	538.00	-6.6	37,822	-0.02%
2022/04/28	10.5	527.71	0.1	527.29	531.00	10.4	38,037	0.03%
2022/04/27	23.9	528.86	2	528.00	526.00	21.9	38,056	0.06%
2022/04/26	5.9	546.77	0.2	548.00	546.00	5.7	37,799	0.02%
2022/04/25	21.7	548.15	12.8	548.28	547.00	8.9	37,929	0.02%
2022/04/22	20.3	558.05	1	559.00	558.00	19.3	38,201	0.05%
2022/04/21	1.7	566.19	1	567.00	565.00	0.7	39,298	0.00%
2022/04/20	5.4	567.34	6	567.00	570.00	-0.6	39,626	0.00%
2022/04/19	2.1	565.52	3.1	565.97	565.00	-1	39,813	0.00%
2022/04/18	5.3	562.28	22	561.00	561.00	-16.7	40,089	-0.04%
2022/04/15	15.2	562.97	13	562.08	562.00	2.2	40,464	0.01%
2022/04/14	12.5	573.33	6.3	577.68	573.00	6.1	40,632	0.02%
2022/04/13	5.3	569.26	8.5	571.62	573.00	-3.2	41,201	-0.01%
2022/04/12	13.1	557.79	6.1	553.86	557.00	7	41,763	0.02%
2022/04/11	12.6	561.10	0	561.00	558.00	12.6	42,575	0.03%
2022/04/08	28.1	568.77	0	569.00	567.00	28	43,114	0.06%
2022/04/07	12.1	569.02	0.2	570.95	566.00	11.9	42,975	0.03%
2022/04/06	8.4	578.09	1	579.01	578.00	7.3	42,670	0.02%
2022/04/01	3.9	585.62	1	585.01	589.00	2.8	42,608	0.01%
2022/03/31	1.1	595.12	2.1	596.99	597.00	-0.9	42,383	0.00%
2022/03/30	0.3	598.24	8.9	598.92	600.00	-8.6	42,190	-0.02%
2022/03/29	1	588.36	4.3	586.62	589.00	-3.3	41,780	-0.01%
2022/03/28	5.6	582.39	2.1	584.00	584.00	3.5	41,696	0.01%
2022/03/25	1.5	595.76	5.1	596.73	598.00	-3.7	41,541	-0.01%
2022/03/24	0.2	587.86	9	589.33	591.00	-8.9	41,462	-0.02%
2022/03/23	0.3	588.15	4.3	589.39	590.00	-4.1	41,530	-0.01%
2022/03/22	2.2	580.27	1.1	583.09	583.00	1.1	41,462	0.00%
2022/03/21	2.7	586.99	4.2	586.06	586.00	-1.5	41,489	0.00%
2022/03/18	4.1	579.16	0.2	579.14	581.00	3.9	41,509	0.01%
2022/03/17	1.4	577.75	19.2	578.06	582.00	-17.8	41,034	-0.04%
2022/03/16	14.9	556.64	0.4	561.47	558.00	14.5	40,193	0.04%
2022/03/15	30.1	559.78	1.5	559.10	558.00	28.6	39,654	0.07%
2022/03/14	12.9	574.19	1	577.00	572.00	11.9	38,771	0.03%
2022/03/11	17.4	576.65	0	581.00	575.00	17.4	38,519	0.05%
2022/03/10	11.9	587.51	11.3	584.73	587.00	0.6	38,267	0.00%
2022/03/09	8.6	570.08	3.3	569.18	568.00	5.3	37,892	0.01%
2022/03/08	28.3	566.34	6.1	564.71	563.00	22.2	37,776	0.06%
2022/03/07	40	577.78	6	577.35	576.00	34	36,818	0.09%
2022/03/04	20.2	594.83	1	595.00	595.00	19.2	36,413	0.05%
2022/03/03	4.2	602.11	0	0.00	602.00	4.2	35,872	0.01%
2022/03/02	8.6	601.77	1	602.02	601.00	7.6	35,752	0.02%
2022/03/01	20.8	605.25	3.1	609.23	604.00	17.8	35,275	0.05%
2022/02/25	24.5	603.14	9	604.89	604.00	15.5	34,503	0.04%
2022/02/24	21.9	611.50	1.1	608.36	604.00	20.8	33,345	0.06%
2022/02/23	2.9	624.96	0	627.00	625.00	2.9	32,459	0.01%
2022/02/22	7.4	627.31	1	629.00	627.00	6.4	32,519	0.02%
2022/02/21	5.7	632.73	1	633.00	632.00	4.7	32,286	0.01%
2022/02/18	3.1	637.40	1	638.00	637.00	2.1	32,218	0.01%
2022/02/17	0.1	644.51	1.1	643.10	645.00	-1	32,220	0.00%
2022/02/16	0.2	643.07	2.1	642.58	646.00	-1.9	32,177	-0.01%
2022/02/15	2.4	634.38	7	635.00	633.00	-4.6	32,021	-0.01%
2022/02/14	2.7	636.58	3	637.33	637.00	-0.3	31,963	0.00%
2022/02/11	6.1	644.54	3.1	645.66	650.00	3	31,766	0.01%
2022/02/10	1	641.05	3	641.67	649.00	-2	31,980	-0.01%
2022/02/09	5.2	631.88	1	634.00	633.00	4.2	31,733	0.01%
2022/02/08	1.3	635.05	0	0.00	628.00	1.3	31,787	0.00%
2022/02/07	3.9	635.76	1.6	632.89	635.00	2.3	31,425	0.01%
2022/01/26	5.2	636.94	6	639.83	636.00	-0.8	30,649	0.00%
2022/01/25	18.3	641.60	3	643.00	641.00	15.3	30,403	0.05%
2022/01/24	1	646.14	6	650.34	653.00	-5	29,800	-0.02%
2022/01/21	11.1	640.59	1.1	642.23	641.00	10	29,444	0.03%
2022/01/20	9.2	649.37	3.5	653.96	651.00	5.7	28,894	0.02%
2022/01/19	13.6	653.99	13.4	654.22	654.00	0.2	28,369	0.00%
2022/01/18	5.4	667.23	8.1	674.45	662.00	-2.7	28,030	-0.01%
2022/01/17	7.6	683.25	6.7	683.76	683.00	1	27,585	0.00%
2022/01/14	6	668.71	35.5	669.06	672.00	-29.6	26,825	-0.11%
2022/01/13	2	659.00	4.1	658.03	661.00	-2.1	25,511	-0.01%
2022/01/12	8	653.75	6.9	655.86	660.00	1.1	25,150	0.00%
2022/01/11	9	643.56	4.3	647.51	651.00	4.7	24,793	0.02%
2022/01/10	5.3	635.34	4.4	641.21	643.00	0.9	24,559	0.00%
2022/01/07	4.5	634.30	4.1	638.65	634.00	0.3	24,807	0.00%
2022/01/06	13.3	641.43	6.1	639.87	644.00	7.2	24,402	0.03%
2022/01/05	9.5	656.69	6.2	655.34	650.00	3.3	23,830	0.01%
2022/01/04	12.3	650.50	40.2	650.86	656.00	-27.9	23,113	-0.12%
2022/01/03	10	625.71	44.9	628.10	631.00	-34.9	22,096	-0.16%
2021/12/30	0	615.00	0	0.00	615.00	0	21,411	0.00%
2021/12/29	0	616.00	10.5	617.30	616.00	-10.4	21,625	-0.05%
2021/12/28	3.1	613.64	10.4	614.26	615.00	-7.3	21,780	-0.03%
2021/12/27	0	604.00	3.1	608.98	606.00	-3	21,565	-0.01%
2021/12/24	0	604.00	0	605.00	604.00	0	21,905	0.00%
2021/12/23	0	604.00	6	605.00	606.00	-6	22,229	-0.03%
2021/12/22	1.1	600.00	0.2	599.50	600.00	0.9	22,772	0.00%
2021/12/21	1.1	598.03	0	599.00	597.00	1.1	22,887	0.00%
2021/12/20	1.2	598.40	0	0.00	598.00	1.2	22,928	0.01%
2021/12/17	0.1	602.00	0	0.00	607.00	0.1	22,850	0.00%
2021/12/16	0.1	602.19	0	603.00	605.00	0.1	22,810	0.00%
2021/12/15	1.2	598.99	0	0.00	600.00	1.2	23,123	0.01%
2021/12/14	4.8	598.05	0	0.00	599.00	4.8	23,438	0.02%
2021/12/13	3.1	606.97	0	0.00	601.00	3.1	23,437	0.01%
2021/12/10	0	604.19	0	0.00	605.00	0	23,532	0.00%
2021/12/09	0	606.00	1.2	605.83	608.00	-1.2	23,598	-0.01%
2021/12/08	1.1	606.09	1	607.99	602.00	0.1	23,667	0.00%
2021/12/07	0.2	600.10	0	0.00	607.00	0.2	23,591	0.00%
2021/12/06	3	601.01	0	0.00	600.00	3	23,593	0.01%
2021/12/03	2.1	607.54	0	0.00	608.00	2.1	23,830	0.01%
2021/12/02	2	613.97	11.7	610.58	615.00	-9.6	23,887	-0.04%
2021/12/01	1.1	601.83	2.5	599.94	600.00	-1.3	24,062	-0.01%
2021/11/30	8.2	594.03	1.1	596.00	596.00	7.1	24,563	0.03%
2021/11/29	3.1	593.71	9.1	593.99	593.00	-6	23,931	-0.03%
2021/11/26	5.2	595.05	2.1	594.07	596.00	3.2	24,042	0.01%
2021/11/25	1.1	603.06	1	601.00	603.00	0.1	24,477	0.00%
2021/11/24	3.2	604.38	0	0.00	603.00	3.2	24,888	0.01%
2021/11/23	0.1	611.95	2	612.00	612.00	-1.9	24,999	-0.01%
2021/11/22	3	616.00	3.1	617.90	615.00	-0.1	25,405	0.00%
2021/11/19	2.4	619.27	5.3	619.12	618.00	-2.9	25,525	-0.01%
2021/11/18	0.1	610.00	2.1	611.41	613.00	-2	25,347	-0.01%
2021/11/17	1.1	609.05	1	615.00	610.00	0.1	25,574	0.00%
2021/11/16	0	609.00	3.3	609.92	610.00	-3.3	26,005	-0.01%
2021/11/15	0	607.69	0.1	607.87	608.00	-0.1	26,303	0.00%
2021/11/12	1.2	603.44	0.1	605.05	604.00	1.1	26,772	0.00%
2021/11/11	3	603.67	1	602.09	606.00	2	27,033	0.01%
2021/11/10	3	610.32	3.2	609.10	612.00	-0.2	27,047	0.00%
2021/11/09	0	612.00	18.4	612.46	611.00	-18.4	27,155	-0.07%
2021/11/08	1.1	601.88	6.2	601.28	602.00	-5.2	26,754	-0.02%
2021/11/05	3	598.66	8.1	598.49	600.00	-5.1	26,758	-0.02%
2021/11/04	2	588.05	10.1	589.02	587.00	-8	26,490	-0.03%
2021/11/03	0.1	592.92	1	594.00	592.00	-0.9	26,481	0.00%
2021/11/02	0	592.47	0	0.00	592.00	0	26,538	0.00%
2021/11/01	1	590.02	1	591.00	590.00	0	26,537	0.00%
2021/10/29	3.1	590.35	0	0.00	590.00	3.1	26,607	0.01%
2021/10/28	1.4	594.75	5.1	595.01	595.00	-3.7	26,557	-0.01%
2021/10/27	0.5	596.02	1	598.00	599.00	-0.5	26,672	0.00%
2021/10/26	0	597.00	1.1	598.81	599.00	-1.1	26,739	0.00%
2021/10/25	3	592.67	1	590.00	593.00	2	26,792	0.01%
2021/10/22	0	597.63	3.2	597.05	600.00	-3.2	27,115	-0.01%
2021/10/21	1.1	596.32	3.3	600.54	596.00	-2.2	27,178	-0.01%
2021/10/20	11	599.00	0.1	601.33	598.00	10.9	27,268	0.04%
2021/10/19	1.1	599.79	11.4	598.74	600.00	-10.3	27,250	-0.04%
2021/10/18	2.1	596.41	1	590.05	590.00	1	27,394	0.00%
2021/10/15	3	595.00	32.8	597.06	600.00	-29.8	27,505	-0.11%
2021/10/14	1	573.03	1	576.00	573.00	0	26,875	0.00%
2021/10/13	0.2	572.94	0	0.00	571.00	0.2	27,320	0.00%
2021/10/12	2.2	567.16	0	0.00	575.00	2.2	27,970	0.01%
2021/10/08	0.2	577.06	2.5	575.93	575.00	-2.3	27,894	-0.01%
2021/10/07	0.3	579.69	4	580.25	580.00	-3.7	28,229	-0.01%
2021/10/06	7.1	568.31	3	570.33	571.00	4.1	28,639	0.01%
2021/10/05	9.7	564.19	0.1	571.00	572.00	9.6	28,619	0.03%
2021/10/04	5.1	573.52	2.1	571.48	572.00	3	28,539	0.01%
2021/10/01	7.4	573.28	1	573.00	574.00	6.4	28,542	0.02%
2021/09/30	3.5	578.79	3	579.67	580.00	0.5	28,214	0.00%
2021/09/29	16.5	579.31	0	0.00	580.00	16.5	27,922	0.06%
2021/09/28	0.1	595.00	0	0.00	594.00	0.1	27,582	0.00%
2021/09/27	0.6	597.20	1	594.00	602.00	-0.4	27,608	0.00%
2021/09/24	3.1	593.75	2	594.00	598.00	1.1	27,588	0.00%
2021/09/23	4	588.51	2	591.50	588.00	2	27,724	0.01%
2021/09/22	19	586.88	0	588.00	586.00	19	27,840	0.07%
2021/09/17	0.1	607.21	2.2	600.69	600.00	-2.1	27,413	-0.01%
2021/09/16	0.2	602.09	1.1	600.07	600.00	-0.9	27,048	0.00%
2021/09/15	12.1	608.93	0.1	610.00	607.00	12	26,949	0.04%
2021/09/14	0.3	614.96	1	615.96	613.00	-0.7	27,131	0.00%
2021/09/13	8.2	616.24	0	616.00	615.00	8.1	27,354	0.03%
2021/09/10	5	617.61	5	621.00	622.00	0	27,838	0.00%
2021/09/09	4	614.01	2	611.50	619.00	2	28,111	0.01%
2021/09/08	6.2	619.14	7.5	620.71	619.00	-1.3	28,180	0.00%
2021/09/07	4	625.74	7.3	626.16	623.00	-3.2	27,980	-0.01%
2021/09/06	1.1	625.25	12.9	629.61	631.00	-11.9	27,971	-0.04%
2021/09/03	4	613.01	20	618.94	620.00	-16	27,449	-0.06%
2021/09/02	0	0.00	16.2	612.76	607.00	-16.2	27,066	-0.06%
2021/09/01	0.1	610.17	14.2	611.47	613.00	-14	26,999	-0.05%
2021/08/31	1.1	606.84	15.6	606.37	614.00	-14.5	26,721	-0.05%
2021/08/30	2	601.97	13.8	601.63	605.00	-11.7	26,128	-0.04%
2021/08/27	1	597.00	16.3	596.48	599.00	-15.2	25,782	-0.06%
2021/08/26	4.7	598.46	16.4	596.02	594.00	-11.6	25,682	-0.05%
2021/08/25	6.1	582.96	7.5	581.50	585.00	-1.4	25,316	-0.01%
2021/08/24	1.6	572.38	6	572.83	572.00	-4.4	25,155	-0.02%
2021/08/23	9.4	568.97	6.2	565.95	566.00	3.2	25,251	0.01%
2021/08/20	8.8	556.44	5.3	556.53	552.00	3.5	25,175	0.01%
2021/08/19	11.6	563.62	4.2	563.92	559.00	7.4	25,451	0.03%
2021/08/18	13.8	569.62	0	0.00	574.00	13.8	25,116	0.06%
2021/08/17	0.1	580.00	6	580.83	580.00	-5.9	24,938	-0.02%
2021/08/16	0	582.42	4.3	582.75	584.00	-4.3	24,674	-0.02%
2021/08/13	7.5	580.46	3.3	580.98	581.00	4.2	24,808	0.02%
2021/08/12	0.1	586.00	0.1	585.00	586.00	0	24,928	0.00%
2021/08/11	1.1	587.00	1.1	587.05	590.00	0	25,152	0.00%
2021/08/10	1.1	590.93	3.1	593.91	591.00	-2.1	25,546	-0.01%
2021/08/09	1.1	586.32	3	589.33	595.00	-1.9	26,196	-0.01%
2021/08/06	0.3	590.41	0	0.00	591.00	0.3	26,530	0.00%
2021/08/05	1.1	596.82	2	596.00	596.00	-0.9	27,414	0.00%
2021/08/04	0.5	593.86	9.4	596.17	596.00	-8.9	29,354	-0.03%
2021/08/03	1.1	591.02	24.1	592.75	594.00	-23	30,002	-0.08%
2021/08/02	1.1	586.28	4.3	585.24	590.00	-3.2	29,962	-0.01%
2021/07/30	0.2	581.00	0	0.00	580.00	0.2	30,038	0.00%
2021/07/29	1.4	579.31	1.2	580.09	583.00	0.2	30,233	0.00%
2021/07/28	8.8	575.73	8.2	574.29	579.00	0.6	30,333	0.00%
2021/07/27	2.1	580.59	2.1	581.05	580.00	0.1	30,401	0.00%
2021/07/26	5	581.37	1.2	581.22	580.00	3.9	30,799	0.01%
2021/07/23	0.4	587.39	1.7	587.58	585.00	-1.2	30,969	0.00%
2021/07/22	0.2	591.25	7.2	591.29	591.00	-7	31,114	-0.02%
2021/07/21	6.4	581.79	7.1	583.68	585.00	-0.8	31,118	0.00%
2021/07/20	8.3	580.60	2	581.00	581.00	6.3	31,202	0.02%
2021/07/19	19.7	580.92	1	581.02	582.00	18.7	31,407	0.06%
2021/07/16	45.2	590.54	16	590.88	589.00	29.1	31,294	0.09%
2021/07/15	6.3	611.81	7.3	612.25	614.00	-1	30,968	0.00%
2021/07/14	7.2	610.60	18	612.36	613.00	-10.8	31,179	-0.03%
2021/07/13	12.2	606.37	21.1	604.31	607.00	-8.8	30,943	-0.03%
2021/07/12	0.1	594.00	7.5	594.68	593.00	-7.4	30,876	-0.02%
2021/07/09	4.7	582.47	1	581.00	584.00	3.7	30,911	0.01%
2021/07/08	5.3	589.77	2	588.00	588.00	3.3	30,928	0.01%
2021/07/07	1.5	591.39	1	592.00	594.00	0.5	31,008	0.00%
2021/07/06	0.4	592.00	7	591.29	592.00	-6.6	31,101	-0.02%
2021/07/05	1.3	593.60	3	595.00	591.00	-1.7	31,340	-0.01%
2021/07/02	4.5	589.06	0	0.00	588.00	4.5	31,258	0.01%
2021/07/01	3.3	593.66	3.4	593.00	593.00	-0.1	31,362	0.00%
2021/06/30	0	596.29	5.2	598.19	595.00	-5.2	31,667	-0.02%
2021/06/29	2.2	595.86	4.7	594.13	595.00	-2.5	31,970	-0.01%
2021/06/28	1.1	587.08	5	587.00	590.00	-3.9	32,137	-0.01%
2021/06/25	3.4	591.72	5	596.20	591.00	-1.6	32,438	-0.01%
2021/06/24	2.1	591.90	1.1	590.11	590.00	1	32,754	0.00%
2021/06/23	0.2	589.57	15.5	591.68	595.00	-15.3	33,092	-0.05%
2021/06/22	12	581.62	6	580.83	578.00	6	33,647	0.02%
2021/06/21	24.1	586.35	8.3	583.70	583.00	15.8	34,968	0.05%
2021/06/18	2	602.50	3	604.00	603.00	-1	34,720	0.00%
2021/06/17	1.3	599.70	2.3	599.56	606.00	-1	34,743	0.00%
2021/06/16	2.1	605.53	2.2	607.83	605.00	-0.1	35,540	0.00%
2021/06/15	5	607.43	14.1	607.50	609.00	-9.1	35,598	-0.03%
2021/06/11	2.2	602.34	4.1	602.21	602.00	-1.9	35,823	-0.01%
2021/06/10	1.3	598.48	3.2	593.97	599.00	-1.9	36,035	-0.01%
2021/06/09	1.8	585.42	1	585.00	586.00	0.8	36,016	0.00%
2021/06/08	2.1	589.67	2.1	590.14	589.00	0	36,234	0.00%
2021/06/07	7.4	587.56	2	594.00	592.00	5.4	36,918	0.01%
2021/06/04	4.3	591.34	2.2	592.27	595.00	2.1	37,301	0.01%
2021/06/03	2.1	598.42	1	599.90	596.00	1.1	38,183	0.00%
2021/06/02	2.1	594.56	1.3	597.38	595.00	0.8	38,551	0.00%
2021/06/01	1	596.99	5.5	596.47	598.00	-4.4	39,517	-0.01%
2021/05/31	1.1	594.91	4.3	595.41	597.00	-3.2	40,346	-0.01%
2021/05/28	2	588.50	18.7	588.25	590.00	-16.7	40,639	-0.04%
2021/05/27	9.7	576.27	1	575.00	582.00	8.7	41,053	0.02%
2021/05/26	3.5	584.07	8.1	585.10	585.00	-4.6	41,879	-0.01%
2021/05/25	3.4	582.82	10.2	579.37	583.00	-6.8	42,287	-0.02%
2021/05/24	2	569.51	0.3	569.98	568.00	1.8	42,837	0.00%
2021/05/21	1.2	570.45	2.1	573.00	573.00	-0.9	43,410	0.00%
2021/05/20	3.4	563.46	0.1	566.00	567.00	3.3	43,561	0.01%
2021/05/19	4.2	568.49	2.2	568.28	567.00	2.1	43,903	0.00%
2021/05/18	5.2	568.95	16.6	563.45	572.00	-11.4	44,304	-0.03%
2021/05/17	12.6	548.50	16.1	547.37	549.00	-3.4	45,369	-0.01%
2021/05/14	1.4	554.80	5	555.80	557.00	-3.6	45,319	-0.01%
2021/05/13	10.3	551.14	8.1	552.20	547.00	2.1	45,467	0.00%
2021/05/12	21.2	550.36	22.6	551.08	560.00	-1.4	45,166	0.00%
2021/05/11	32.2	574.10	4.5	571.96	571.00	27.6	44,280	0.06%
2021/05/10	4.6	589.81	1	589.00	589.00	3.6	44,416	0.01%
2021/05/07	5.1	598.01	18.4	596.74	599.00	-13.3	45,584	-0.03%
2021/05/06	8.5	585.28	6.2	585.21	587.00	2.3	46,722	0.00%
2021/05/05	33.8	586.98	3.2	589.27	585.00	30.7	47,208	0.06%
2021/05/04	8.7	587.82	3.1	589.77	591.00	5.6	48,387	0.01%
2021/05/03	14.4	589.89	5.5	588.94	588.00	8.8	49,264	0.02%
2021/04/29	5.1	601.80	8.1	606.19	600.00	-3	50,651	-0.01%
2021/04/28	3.4	602.45	4	604.25	602.00	-0.6	51,603	0.00%
2021/04/27	5	606.21	4.1	609.19	610.00	0.9	52,569	0.00%
2021/04/26	2.2	606.57	13.8	606.78	610.00	-11.6	52,974	-0.02%
2021/04/23	1.2	592.93	9.4	597.26	602.00	-8.2	53,221	-0.02%
2021/04/22	8.9	593.42	3.2	594.06	591.00	5.7	54,289	0.01%
2021/04/21	8.8	594.14	2	594.00	592.00	6.8	54,977	0.01%
2021/04/20	7.1	597.69	3.1	601.33	602.00	4	55,381	0.01%
2021/04/19	5.8	603.48	6.2	603.34	603.00	-0.3	55,639	0.00%
2021/04/16	27.8	607.01	3	609.00	610.00	24.8	56,050	0.04%
2021/04/15	11.1	610.49	8.9	615.19	619.00	2.2	56,233	0.00%
2021/04/14	4.8	605.06	8.4	609.54	612.00	-3.6	56,528	-0.01%
2021/04/13	4.1	606.75	7.3	609.29	605.00	-3.2	56,911	-0.01%
2021/04/12	7.2	606.56	0.1	608.64	605.00	7.1	57,051	0.01%
2021/04/09	5.1	610.99	11.1	613.53	610.00	-6	57,321	-0.01%
2021/04/08	4.3	607.38	8.3	607.97	613.00	-4.1	57,365	-0.01%
2021/04/07	3	610.32	13.2	610.45	610.00	-10.2	57,737	-0.02%
2021/04/06	13.5	612.58	21	612.51	610.00	-7.5	57,660	-0.01%
2021/04/01	6.3	599.25	26.5	598.62	602.00	-20.3	57,368	-0.04%
2021/03/31	18.5	589.48	4.2	589.06	587.00	14.3	56,856	0.03%
2021/03/30	7.3	595.35	56.4	595.98	597.00	-49.1	56,461	-0.09%
2021/03/29	7.1	598.70	35.3	598.66	599.00	-28.2	56,211	-0.05%
2021/03/26	4.4	587.28	22.1	587.42	590.00	-17.7	55,953	-0.03%
2021/03/25	35.9	573.17	18.8	575.58	575.00	17.2	55,920	0.03%
2021/03/24	59.6	576.80	14.5	576.49	576.00	45.1	55,457	0.08%
2021/03/23	14.4	598.54	6.1	597.34	594.00	8.3	54,309	0.02%
2021/03/22	22.9	590.69	7	592.01	593.00	15.9	54,686	0.03%
2021/03/19	16.7	593.00	5	593.80	591.00	11.7	54,782	0.02%
2021/03/18	1.3	604.41	1.1	606.21	602.00	0.2	54,107	0.00%
2021/03/17	8.4	606.20	11	608.09	604.00	-2.6	54,378	0.00%
2021/03/16	2.2	609.98	5.1	610.42	613.00	-2.8	54,428	-0.01%
2021/03/15	11.1	611.36	11	610.09	611.00	0.1	54,533	0.00%
2021/03/12	57.1	611.39	55.4	614.94	614.00	1.6	54,756	0.00%
2021/03/11	5.5	599.27	16.1	605.68	609.00	-10.6	54,940	-0.02%
2021/03/10	8.5	595.20	7.1	598.70	597.00	1.4	54,886	0.00%
2021/03/09	32.4	588.93	14.5	589.48	595.00	17.9	54,812	0.03%
2021/03/08	8.3	603.32	6.1	602.33	598.00	2.2	54,509	0.00%
2021/03/05	39.3	593.89	14.1	597.14	601.00	25.3	54,407	0.05%
2021/03/04	76.3	605.72	5.7	604.04	601.00	70.6	55,072	0.13%
2021/03/03	4.6	613.17	9	615.11	622.00	-4.4	54,495	-0.01%
2021/03/02	13.5	616.56	7.2	617.67	609.00	6.3	54,173	0.01%
2021/02/26	43.8	612.37	3.1	613.48	606.00	40.7	53,964	0.08%
2021/02/25	8.3	632.37	4.2	633.10	635.00	4.1	52,692	0.01%
2021/02/24	30.2	629.60	1.1	630.94	625.00	29.1	52,607	0.06%
2021/02/23	13.8	638.29	58.7	636.24	641.00	-44.8	52,044	-0.09%
2021/02/22	70.3	653.55	59.5	659.46	650.00	10.7	51,947	0.02%
2021/02/19	72.7	652.95	10.4	651.87	652.00	62.3	52,176	0.12%
2021/02/18	5.5	660.55	3.1	663.57	660.00	2.4	52,545	0.00%
2021/02/17	12	663.29	60.7	663.57	663.00	-48.7	53,026	-0.09%
2021/02/05	7.6	633.69	32.4	635.30	632.00	-24.9	51,751	-0.05%
2021/02/04	7.1	625.04	7.2	627.47	627.00	-0.1	51,532	0.00%
2021/02/03	39.7	637.73	54.7	639.29	630.00	-15	51,372	-0.03%
2021/02/02	19.9	632.19	32.3	630.55	632.00	-12.3	51,141	-0.02%
2021/02/01	28	597.05	29.2	596.92	611.00	-1.2	50,489	0.00%
2021/01/29	21.9	602.93	19	601.18	591.00	2.9	49,869	0.01%
2021/01/28	27.5	601.37	10.8	603.34	601.00	16.6	48,943	0.03%
2021/01/27	8.8	615.79	12.6	617.08	615.00	-3.8	47,962	-0.01%
2021/01/26	36.3	625.89	20.5	621.93	617.00	15.8	47,470	0.03%
2021/01/25	40.5	634.02	23.5	632.84	633.00	17	46,362	0.04%
2021/01/22	128.6	654.31	20.1	656.44	649.00	108.5	45,606	0.24%	大買/鉅額交易
2021/01/21	21.1	660.09	22	662.77	673.00	-0.9	44,212	0.00%
2021/01/20	18.2	642.44	6.1	637.55	647.00	12.1	43,140	0.03%
2021/01/19	6.8	627.01	17.8	620.86	627.00	-11	42,109	-0.03%
2021/01/18	14	602.65	12.5	602.76	607.00	1.4	41,518	0.00%
2021/01/15	29.2	612.01	28.5	614.37	601.00	0.7	41,069	0.00%
2021/01/14	36.4	591.84	4	593.25	592.00	32.4	39,930	0.08%
2021/01/13	8.4	601.56	15.1	598.30	605.00	-6.7	39,145	-0.02%
2021/01/12	20.7	588.04	10.1	590.50	591.00	10.6	38,521	0.03%
2021/01/11	11.8	578.45	7	578.29	584.00	4.8	38,259	0.01%
2021/01/08	12.1	575.83	10.1	577.11	580.00	2	38,224	0.01%
2021/01/07	5.2	564.45	14.1	562.31	565.00	-8.8	38,028	-0.02%
2021/01/06	8.1	551.14	8.5	551.81	549.00	-0.4	37,855	0.00%
2021/01/05	7.4	537.28	3	539.00	542.00	4.4	37,732	0.01%
2021/01/04	8.5	535.00	5	536.82	536.00	3.4	38,236	0.01%
2020/12/31	6.2	526.71	6	527.67	530.00	0.2	38,602	0.00%
2020/12/30	2.6	517.10	17.3	520.12	525.00	-14.7	38,818	-0.04%
2020/12/29	1.2	514.19	1	515.00	515.00	0.2	38,642	0.00%
2020/12/28	2.3	512.15	14	514.00	515.00	-11.7	38,859	-0.03%
2020/12/25	8.1	512.50	4.1	511.49	511.00	4	38,996	0.01%
2020/12/24	5	509.60	4	510.25	510.00	1	39,326	0.00%
2020/12/23	4.2	508.10	7.1	508.72	509.00	-2.9	39,646	-0.01%
2020/12/22	3	511.01	3	509.04	509.00	0	39,989	0.00%
2020/12/21	5.1	511.66	10.1	513.58	516.00	-5	40,943	-0.01%
2020/12/18	6	508.85	9.1	508.69	510.00	-3.1	41,123	-0.01%
2020/12/17	4.1	509.76	4	508.75	508.00	0.1	41,059	0.00%
2020/12/16	6	514.00	8	514.00	512.00	-2	41,077	0.00%
2020/12/15	14.4	506.29	4	505.50	504.00	10.4	41,083	0.03%
2020/12/14	15.6	509.40	5	510.20	508.00	10.6	41,120	0.03%
2020/12/11	16.1	510.07	7	514.14	516.00	9.1	41,686	0.02%
2020/12/10	18.1	511.23	21.1	511.77	512.00	-3	41,575	-0.01%
2020/12/09	8.9	521.20	2.3	523.01	520.00	6.6	41,518	0.02%
2020/12/08	6.7	516.59	11.2	519.62	524.00	-4.5	41,368	-0.01%
2020/12/07	19.3	508.30	4.1	510.68	514.00	15.2	41,273	0.04%
2020/12/04	15.5	502.70	23.5	500.43	503.00	-8	41,210	-0.02%
2020/12/03	0.6	497.97	2.2	499.36	497.00	-1.6	40,753	0.00%
2020/12/02	3.2	495.97	16.4	497.43	499.00	-13.3	40,690	-0.03%
2020/12/01	4.2	487.45	6	488.67	490.00	-1.8	40,613	0.00%
2020/11/30	18.8	486.15	1	480.50	480.50	17.8	40,578	0.04%
2020/11/27	7.1	488.67	2.5	487.80	489.00	4.6	39,162	0.01%
2020/11/26	5	490.20	2	493.50	489.00	3	39,236	0.01%
2020/11/25	9.7	489.55	1.1	487.17	487.00	8.6	40,109	0.02%
2020/11/24	26	495.40	4	492.50	492.00	22	40,365	0.05%
2020/11/23	11.3	494.89	5.6	496.05	496.50	5.7	40,657	0.01%
2020/11/20	9.4	487.85	6	488.33	488.00	3.4	40,675	0.01%
2020/11/19	18.3	492.24	10	490.96	490.00	8.3	40,736	0.02%
2020/11/18	7.2	489.69	9	494.17	497.00	-1.8	40,806	0.00%
2020/11/17	17.3	493.81	18	496.47	485.50	-0.7	40,662	0.00%
2020/11/16	12.2	474.38	19.5	473.27	484.00	-7.2	40,705	-0.02%
2020/11/13	7	458.79	4.3	460.45	462.00	2.7	39,864	0.01%
2020/11/12	5.3	459.31	25.3	462.02	458.00	-20	40,040	-0.05%
2020/11/11	4.1	453.03	10	455.64	457.00	-5.9	39,939	-0.01%
2020/11/10	6	452.34	14	452.39	451.00	-8	39,717	-0.02%
2020/11/09	1.2	458.08	10.2	457.60	458.50	-8.9	39,875	-0.02%
2020/11/06	5	452.30	5	452.60	452.50	0	40,088	0.00%
2020/11/05	4.3	448.30	19	449.66	451.00	-14.7	40,159	-0.04%
2020/11/04	14.1	447.16	13.3	447.78	450.00	0.8	40,178	0.00%
2020/11/03	4	440.01	4.3	441.29	441.00	-0.3	40,162	0.00%
2020/11/02	10.5	431.36	5	432.40	435.50	5.5	40,339	0.01%
2020/10/30	12.3	435.39	6	433.92	432.00	6.3	40,567	0.02%
2020/10/29	15.6	437.15	10	437.35	437.00	5.6	40,460	0.01%
2020/10/28	5.1	444.52	3.2	444.07	444.00	2	41,043	0.00%
2020/10/27	6	447.01	14	447.43	447.00	-8	41,462	-0.02%
2020/10/26	17.2	451.03	3	450.00	450.00	14.2	42,280	0.03%
2020/10/23	8	453.94	5	453.00	452.00	3	43,453	0.01%
2020/10/22	1	450.08	1	453.00	455.00	0	45,906	0.00%
2020/10/21	7	452.51	3.3	454.30	453.00	3.7	47,165	0.01%
2020/10/20	5.1	455.19	5	453.90	451.00	0.1	48,141	0.00%
2020/10/19	1	454.07	4	454.75	457.50	-3	48,474	-0.01%
2020/10/16	16	452.06	8	452.88	449.00	8	48,628	0.02%
2020/10/15	18	453.75	6	452.25	453.00	12	48,917	0.02%
2020/10/14	6	458.83	4.2	459.02	459.00	1.8	48,833	0.00%
2020/10/13	4	460.63	16	462.75	462.00	-12	49,248	-0.02%
2020/10/12	9.3	458.96	22	459.52	460.00	-12.7	49,622	-0.03%
2020/10/08	11.3	451.57	46	451.08	453.00	-34.7	49,767	-0.07%
2020/10/07	8.1	440.09	18	442.11	443.00	-10	49,781	-0.02%
2020/10/06	1	439.04	21	439.95	439.50	-20	49,865	-0.04%
2020/10/05	2	432.27	3	437.50	432.50	-1	50,282	0.00%
2020/09/30	3	433.50	5.1	433.80	433.00	-2.1	50,324	0.00%
2020/09/29	5	431.10	0	0.00	431.00	5	50,380	0.01%
2020/09/28	3.2	427.57	3	429.67	431.50	0.2	50,826	0.00%
2020/09/25	13	425.46	5.1	423.83	424.00	8	51,210	0.02%
2020/09/24	33	424.98	9.1	425.95	423.00	23.9	51,452	0.05%
2020/09/23	18	434.75	1	433.50	433.50	17	50,700	0.03%
2020/09/22	30	438.15	20	437.55	437.00	10	50,432	0.02%
2020/09/21	16.2	443.29	3	445.00	440.00	13.2	50,647	0.03%
2020/09/18	5	445.80	1	448.00	444.00	4	50,933	0.01%
2020/09/17	19	450.11	5	450.00	448.50	14	50,962	0.03%
2020/09/16	1.3	459.14	14	458.79	458.00	-12.7	50,951	-0.02%
2020/09/15	5.1	440.18	9	443.89	445.00	-3.9	50,504	-0.01%
2020/09/14	4.1	437.94	9	439.67	441.00	-4.9	50,656	-0.01%
2020/09/11	4.1	434.42	2	436.50	436.50	2.1	50,490	0.00%
2020/09/10	1.1	431.77	9	433.61	435.00	-7.9	50,494	-0.02%
2020/09/09	9	424.11	1	424.50	427.00	8	50,519	0.02%
2020/09/08	4.2	430.55	0	0.00	431.00	4.2	50,694	0.01%
2020/09/07	6	427.67	3	425.83	426.00	3	51,064	0.01%
2020/09/04	12.1	429.67	4	429.75	429.00	8.1	51,367	0.02%
2020/09/03	0	436.00	10	437.30	436.00	-10	51,266	-0.02%
2020/09/02	9.2	432.40	4	440.25	433.00	5.2	51,290	0.01%
2020/09/01	0.1	436.00	2	432.00	435.00	-1.9	51,547	0.00%
2020/08/31	4.1	434.06	4	434.88	426.50	0.1	51,639	0.00%
2020/08/28	8	436.00	5	437.10	435.00	3	51,059	0.01%
2020/08/27	10	449.45	14	449.25	444.00	-4	51,199	-0.01%
2020/08/26	18.1	436.89	5.1	439.57	442.00	13	50,729	0.03%
2020/08/25	1.1	435.50	8.1	434.26	434.50	-7	50,673	-0.01%
2020/08/24	3	428.17	3.5	431.15	428.00	-0.5	51,403	0.00%
2020/08/21	3.2	421.91	10	422.85	424.50	-6.8	51,070	-0.01%
2020/08/20	14	415.29	13	419.35	415.00	1	50,767	0.00%
2020/08/19	3	430.67	1	428.50	427.50	2	50,082	0.00%
2020/08/18	9	434.94	4	434.50	433.00	5	50,005	0.01%
2020/08/17	4.1	430.20	13	429.92	435.00	-8.9	49,980	-0.02%
2020/08/14	4.1	426.53	0	0.00	427.00	4.1	49,928	0.01%
2020/08/13	1	426.06	3	426.83	429.00	-2	50,082	0.00%
2020/08/12	9.1	421.28	27	421.19	419.00	-17.9	50,197	-0.04%
2020/08/11	7	431.00	2	432.98	429.00	5	50,744	0.01%
2020/08/10	7	435.22	6	436.08	435.50	1	50,878	0.00%
2020/08/07	5.1	430.17	4	432.50	433.00	1.1	50,848	0.00%
2020/08/06	4.2	434.34	5	436.00	435.00	-0.8	50,674	0.00%
2020/08/05	31.2	429.36	9	429.50	429.00	22.2	50,858	0.04%
2020/08/04	1.1	421.43	3	424.33	425.50	-2	50,551	0.00%
2020/08/03	18.2	418.55	11	418.23	416.00	7.2	50,403	0.01%
2020/07/31	5	429.00	3	427.67	425.50	2	49,593	0.00%
2020/07/30	8	433.38	5	436.20	434.00	3	49,333	0.01%
2020/07/29	19	426.16	7.2	424.48	422.00	11.8	48,572	0.02%
2020/07/28	26.2	451.49	25.3	451.48	435.00	0.9	48,340	0.00%
2020/07/27	20	421.05	27.9	421.49	424.50	-7.9	46,492	-0.02%
2020/07/24	10.2	387.80	10	388.70	386.00	0.1	45,576	0.00%
2020/07/23	8.2	380.75	3	381.50	381.50	5.2	44,756	0.01%
2020/07/22	21	382.67	5.2	383.56	384.00	15.8	44,645	0.04%
2020/07/21	4.2	380.44	9	378.59	383.00	-4.8	44,350	-0.01%
2020/07/20	19.1	367.10	6	366.00	366.00	13.1	43,940	0.03%
2020/07/17	6	364.76	17	365.97	367.00	-11	43,931	-0.02%
2020/07/16	12	357.96	7	357.00	357.50	5	43,861	0.01%
2020/07/15	31	367.32	10	366.05	363.00	21	43,415	0.05%
2020/07/14	6	359.58	10	358.45	363.50	-4	44,130	-0.01%
2020/07/13	4	351.64	11.1	351.93	354.50	-7.1	43,900	-0.02%
2020/07/10	3.1	347.86	12	350.33	348.50	-8.9	44,021	-0.02%
2020/07/09	2	345.75	37	345.62	345.00	-35	43,822	-0.08%
2020/07/08	1.2	341.83	14	341.14	341.00	-12.8	43,601	-0.03%
2020/07/07	14.3	341.23	12	341.17	338.50	2.3	43,544	0.01%
2020/07/06	3.1	335.04	30	334.78	338.00	-26.9	43,022	-0.06%
2020/07/03	25.3	328.07	25	328.48	329.50	0.3	42,699	0.00%
2020/07/02	11.1	321.46	7	320.29	322.00	4.1	42,624	0.01%
2020/07/01	1	316.55	2	317.25	317.50	-1	42,988	0.00%
2020/06/30	5.2	312.64	1	312.00	313.00	4.2	43,237	0.01%
2020/06/29	6	311.59	1	311.00	312.00	5	43,234	0.01%
2020/06/24	5	317.60	2	318.75	317.50	3	43,110	0.01%
2020/06/23	3	313.52	4	315.75	315.00	-1	43,353	0.00%
2020/06/22	4	313.63	3	313.17	312.00	1	43,544	0.00%
2020/06/19	7.1	313.02	3	313.67	314.50	4.1	44,245	0.01%
2020/06/18	8	314.31	0.1	315.00	314.50	7.9	44,808	0.02%
2020/06/17	20	314.63	1	316.00	315.00	19	45,596	0.04%
2020/06/16	3	315.00	6	315.83	315.00	-3	47,647	-0.01%
2020/06/15	10	312.00	4	315.00	309.50	6	49,714	0.01%
2020/06/12	0	316.50	9.3	315.91	316.00	-9.3	50,819	-0.02%
2020/06/11	15.1	321.86	7	320.57	320.50	8.1	52,072	0.02%
2020/06/10	6	321.09	14.1	322.68	322.50	-8.1	52,966	-0.02%
2020/06/09	3	316.17	37.3	316.52	319.00	-34.3	54,797	-0.06%
2020/06/08	5.2	316.16	19.8	316.33	318.00	-14.6	56,080	-0.03%
2020/06/05	2.1	311.50	8.1	309.15	311.50	-6	56,277	-0.01%
2020/06/04	8.2	305.21	5.1	305.31	306.00	3.1	56,760	0.01%
2020/06/03	4.1	300.01	28	300.11	301.00	-23.9	57,448	-0.04%
2020/06/02	4	296.50	1.1	296.55	296.50	2.9	57,219	0.01%
2020/06/01	1	295.00	8	296.00	295.50	-7	57,437	-0.01%
2020/05/29	9.1	290.97	2	291.00	292.00	7.1	57,556	0.01%
2020/05/28	4	295.37	5	298.20	294.00	-1	57,055	0.00%
2020/05/27	2	296.50	3	296.67	296.50	-1	57,910	0.00%
2020/05/26	0.1	296.00	7.2	296.28	295.50	-7.1	58,540	-0.01%
2020/05/25	4	290.14	3	291.17	292.00	1	58,984	0.00%
2020/05/22	9.2	292.03	1	292.00	292.00	8.2	59,140	0.01%
2020/05/21	1	298.00	4.1	296.54	297.50	-3.1	59,165	-0.01%
2020/05/20	5	292.51	9	292.94	294.00	-4	59,029	-0.01%
2020/05/19	7.1	292.09	16	292.25	291.50	-8.9	58,934	-0.02%
2020/05/18	29	291.16	4	290.63	290.00	25	58,727	0.04%
2020/05/15	1.2	297.36	3	297.17	298.00	-1.8	58,342	0.00%
2020/05/14	17	293.74	4.1	293.05	293.00	12.9	57,899	0.02%
2020/05/13	4	295.25	2.3	295.79	297.00	1.7	57,612	0.00%
2020/05/12	13.1	296.58	3	295.33	295.00	10.1	57,555	0.02%
2020/05/11	1.3	299.73	7.1	300.45	301.00	-5.8	57,315	-0.01%
2020/05/08	4.2	298.38	5	297.80	297.50	-0.8	57,295	0.00%
2020/05/07	2	297.28	2	298.25	297.50	0	57,269	0.00%
2020/05/06	3.1	294.28	2.1	295.60	296.00	1	57,288	0.00%
2020/05/05	3.2	296.53	3	296.00	295.50	0.2	57,205	0.00%
2020/05/04	25	295.40	4	296.00	295.00	21	57,424	0.04%
2020/04/30	4	303.38	9.2	303.59	304.50	-5.2	57,096	-0.01%
2020/04/29	39.5	300.27	15.1	300.43	299.00	24.4	57,168	0.04%
2020/04/28	10	296.15	2	296.28	296.50	8	57,474	0.01%
2020/04/27	3	298.17	5.1	298.04	298.00	-2.1	58,939	0.00%
2020/04/24	10.1	294.21	5.1	295.40	294.00	5	58,841	0.01%
2020/04/23	4.1	298.22	2.1	297.71	295.50	2	59,274	0.00%
2020/04/22	10	292.00	12	292.58	294.00	-2	59,536	0.00%
2020/04/21	11.2	297.79	10	297.25	295.00	1.2	59,623	0.00%
2020/04/20	29.1	305.33	4	306.00	304.00	25.1	59,103	0.04%
2020/04/17	6	303.68	16.4	303.57	306.50	-10.4	58,925	-0.02%
2020/04/16	7.1	286.26	8	287.00	286.50	-0.9	57,438	0.00%
2020/04/15	9	286.95	2.1	287.33	287.50	6.9	57,166	0.01%
2020/04/14	1.1	285.11	5	284.10	285.00	-3.9	56,872	-0.01%
2020/04/13	7	279.00	1	278.54	278.50	6	56,906	0.01%
2020/04/10	57.2	280.92	1	280.50	279.50	56.2	57,291	0.10%
2020/04/09	5.2	285.46	58.1	283.53	283.00	-52.9	57,534	-0.09%
2020/04/08	2	284.00	2	284.25	285.00	0	57,603	0.00%
2020/04/07	1.3	282.35	22	282.05	283.00	-20.7	57,355	-0.04%
2020/04/06	2.1	272.45	6	273.75	275.50	-3.9	56,901	-0.01%
2020/04/01	15.2	273.28	2	274.25	271.50	13.2	56,240	0.02%
2020/03/31	2.1	273.30	21	272.48	274.00	-18.9	55,690	-0.03%
2020/03/30	41.2	264.83	5	266.80	267.50	36.2	55,081	0.07%
2020/03/27	36.2	279.19	10	280.20	273.00	26.2	54,487	0.05%
2020/03/26	1	279.52	19.3	278.60	280.00	-18.3	53,785	-0.03%
2020/03/25	19.1	278.34	42	275.73	277.00	-22.9	54,341	-0.04%
2020/03/24	0.3	269.00	31	270.03	267.50	-30.7	53,932	-0.06%
2020/03/23	15.2	255.66	5	259.20	255.00	10.2	53,228	0.02%
2020/03/20	37	260.77	19	263.50	270.00	18	52,635	0.03%
2020/03/19	61	245.68	48.1	243.41	248.00	12.9	50,567	0.03%
2020/03/18	25.3	266.80	60.2	263.05	260.00	-34.9	48,859	-0.07%
2020/03/17	67.1	272.55	16	270.41	268.00	51.1	47,783	0.11%
2020/03/16	33	282.17	15	278.27	276.50	18	46,285	0.04%
2020/03/13	11.1	278.20	28	278.95	290.00	-16.9	44,900	-0.04%
2020/03/12	18.1	294.84	20	294.48	294.00	-1.9	42,791	0.00%
2020/03/11	6.7	307.48	4.5	304.56	302.00	2.2	41,198	0.01%
2020/03/10	15.1	303.00	40.1	304.50	307.00	-25	40,739	-0.06%
2020/03/09	26.1	307.88	4	306.00	305.50	22.1	39,966	0.06%
2020/03/06	3	317.00	0	0.00	315.00	3	38,915	0.01%
2020/03/05	2	324.00	1	323.50	323.00	1	38,459	0.00%
2020/03/04	2	319.00	13	319.88	320.50	-11	38,344	-0.03%
2020/03/03	4	317.38	3.1	318.16	317.50	0.9	37,946	0.00%
2020/03/02	26.2	310.77	7	312.21	311.00	19.2	37,427	0.05%
2020/02/27	8	316.63	4	316.38	316.00	4	37,785	0.01%
2020/02/26	9	317.50	2	319.75	318.50	7	37,092	0.02%
2020/02/25	1.3	321.47	3	320.83	322.00	-1.7	36,497	0.00%
2020/02/24	11	320.45	1.3	321.11	320.00	9.7	36,363	0.03%
2020/02/21	2.1	325.29	1	323.50	325.00	1.1	36,043	0.00%
2020/02/20	7	325.86	5	326.30	325.50	2	36,190	0.01%
2020/02/19	2.3	323.53	4	325.50	326.50	-1.7	36,052	0.00%
2020/02/18	22.2	324.21	2	324.00	322.00	20.2	35,887	0.06%
2020/02/17	3	331.67	2.2	331.13	331.50	0.8	35,121	0.00%
2020/02/14	2.3	335.57	10.8	335.86	335.00	-8.5	35,159	-0.02%
2020/02/13	1	336.00	0	0.00	335.00	1	35,169	0.00%
2020/02/12	1	334.50	3	335.17	335.00	-2	35,375	-0.01%
2020/02/11	1	331.01	27	331.44	331.50	-26	35,176	-0.07%
2020/02/10	1	321.61	3	325.17	327.50	-2	35,189	-0.01%
2020/02/07	2.1	328.52	1	328.00	328.00	1.1	35,047	0.00%
2020/02/06	3	331.17	20	330.98	332.50	-17	35,103	-0.05%
2020/02/05	3	327.33	3	327.83	327.50	0	35,363	0.00%
2020/02/04	1	325.02	5	323.70	325.00	-4	35,255	-0.01%
2020/02/03	6.1	315.27	8	314.00	315.00	-1.9	35,073	-0.01%
2020/01/31	6	320.50	9	321.50	320.00	-3	34,623	-0.01%
2020/01/30	22.4	321.01	8	319.13	316.50	14.4	34,194	0.04%
2020/01/20	7.1	333.72	3	333.50	333.00	4.1	32,441	0.01%
2020/01/17	17	333.29	3	333.33	333.00	14	32,276	0.04%
2020/01/16	7	332.71	1	335.50	334.50	6	31,895	0.02%
2020/01/15	15	340.03	0	0.00	340.00	15	31,453	0.05%
2020/01/14	1	345.50	7.6	345.93	346.00	-6.6	31,096	-0.02%
2020/01/13	2	341.00	2	339.50	341.50	0	31,170	0.00%
2020/01/10	5	338.40	28	338.71	339.50	-23	31,411	-0.07%
2020/01/09	1	337.00	4	336.88	337.50	-3	31,631	-0.01%
2020/01/08	1	332.50	2.1	331.00	329.50	-1.1	31,778	0.00%
2020/01/07	4	328.13	1	329.50	329.50	3	31,785	0.01%
2020/01/06	6.7	332.87	1	332.50	332.00	5.7	31,715	0.02%
2020/01/03	1	344.00	4	341.63	339.50	-3	31,540	-0.01%
2020/01/02	2.1	336.64	3.1	338.84	339.00	-1	31,430	0.00%
2019/12/31	2	332.50	4	332.63	331.00	-2	31,193	-0.01%
2019/12/30	2	338.25	1	339.00	334.50	1	31,399	0.00%
2019/12/27	1	337.00	2	337.75	338.00	-1	31,572	0.00%
2019/12/26	1	333.00	0	0.00	333.00	1	31,782	0.00%
2019/12/25	4	332.25	0	0.00	333.00	4	32,786	0.01%
2019/12/24	10	333.25	1	332.00	332.00	9	33,269	0.03%
2019/12/23	3	331.35	1	334.00	334.00	2	33,544	0.01%
2019/12/20	10	330.26	4	331.88	329.00	6	33,452	0.02%
2019/12/19	24	338.81	1	338.00	335.00	23	32,420	0.07%
2019/12/18	6	342.17	6	343.50	344.50	0	31,724	0.00%
2019/12/17	3	338.36	13	344.08	345.00	-10	31,795	-0.03%
2019/12/16	15	336.87	0	0.00	336.00	15	31,536	0.05%
2019/12/13	2	340.75	8	340.06	339.00	-6	31,772	-0.02%
2019/12/12	2.1	331.03	6	327.92	331.50	-3.9	31,264	-0.01%
2019/12/11	6	317.25	3	317.33	319.00	3	30,929	0.01%
2019/12/10	12	312.92	0	0.00	313.50	12	30,843	0.04%
2019/12/09	3	315.00	19	315.92	316.00	-16	31,103	-0.05%
2019/12/06	0	313.00	1	314.50	313.00	-1	31,204	0.00%
2019/12/05	0	312.00	4	311.25	312.00	-4	31,196	-0.01%
2019/12/04	3	304.17	1	305.08	306.00	2	31,045	0.01%
2019/12/03	1	305.50	0	0.00	307.00	1	31,433	0.00%
2019/12/02	5	307.40	0	0.00	307.50	5	31,397	0.02%
2019/11/29	5	306.40	0	0.00	305.00	5	31,426	0.02%
2019/11/28	0	310.50	1	309.50	309.50	-1	31,154	0.00%
2019/11/27	1.1	308.63	0	0.00	311.00	1.1	31,422	0.00%
2019/11/26	1	307.02	1	310.50	307.00	0	31,441	0.00%
2019/11/25	1	308.01	1	310.00	307.00	0	30,007	0.00%
2019/11/22	4	308.50	1	310.00	309.00	3	30,519	0.01%
2019/11/21	3	309.17	0	0.00	311.00	3	30,634	0.01%
2019/11/19	1	312.00	6	312.83	315.00	-5	30,394	-0.02%
2019/11/18	1	309.52	16	308.19	311.00	-15	30,206	-0.05%
2019/11/15	2	307.25	1	307.00	307.00	1	30,227	0.00%
2019/11/14	0	0.00	1	304.00	303.50	-1	30,148	0.00%
2019/11/13	1	302.50	1	302.50	304.00	0	30,309	0.00%
2019/11/12	0	0.00	1	303.00	305.00	-1	30,466	0.00%
2019/11/11	1	302.50	1	301.00	301.00	0	30,761	0.00%
2019/11/08	1	306.00	0.1	306.50	305.50	0.9	30,561	0.00%
2019/11/07	3	307.50	2	309.00	309.00	1	30,497	0.00%
2019/11/06	18	308.61	7	308.64	311.00	11	30,521	0.04%
2019/11/05	3	308.17	1.1	310.50	310.50	1.9	30,643	0.01%
2019/11/04	3	304.51	4.7	305.83	307.00	-1.7	31,085	-0.01%
2019/11/01	1	297.04	1	298.50	299.00	0	31,197	0.00%
2019/10/31	2.2	299.50	1	300.50	298.50	1.2	31,595	0.00%
2019/10/30	2	297.50	3	298.83	299.50	-1	31,413	0.00%
2019/10/29	2.1	296.83	10	297.45	298.50	-7.9	31,401	-0.03%
2019/10/28	1	295.00	3	294.50	294.50	-2	31,168	-0.01%
2019/10/25	3	293.83	2	293.50	293.50	1	31,126	0.00%
2019/10/24	3	291.34	0	0.00	293.00	3	31,088	0.01%
2019/10/23	1	291.52	0	0.00	293.00	1	31,111	0.00%
2019/10/22	1	293.00	0	0.00	294.00	1	31,029	0.00%
2019/10/21	7	290.07	0	0.00	290.00	7	31,083	0.02%
2019/10/18	6	292.75	3	292.00	293.00	3	31,031	0.01%
2019/10/17	12	293.21	0	0.00	293.50	12	31,275	0.04%
2019/10/16	1	295.01	2.1	294.61	296.50	-1.1	30,951	0.00%
2019/10/15	3	294.83	3	292.83	293.50	0	30,706	0.00%
2019/10/14	6	291.08	3	290.67	290.00	3	30,429	0.01%
2019/10/09	4	283.38	2	284.50	282.00	2	30,147	0.01%
2019/10/08	3	284.33	4.7	284.72	286.50	-1.7	29,959	-0.01%
2019/10/07	1	278.50	1	277.50	278.00	0	29,891	0.00%
2019/10/03	4	275.25	0	0.00	276.50	4	29,684	0.01%
2019/10/02	7	280.57	4	280.13	279.50	3	29,616	0.01%
2019/10/01	1	279.01	2	279.25	280.00	-1	29,510	0.00%
2019/09/27	0	0.00	10.1	271.70	272.00	-10.1	28,606	-0.04%
2019/09/26	0	267.50	3	267.50	268.00	-3	28,410	-0.01%
2019/09/25	3	263.00	2	263.50	266.00	1	28,314	0.00%
2019/09/24	0	265.00	0	0.00	265.00	0	29,068	0.00%
2019/09/23	0	264.00	0	0.00	264.00	0	29,096	0.00%
2019/09/20	1	265.00	0	0.00	264.00	1	29,578	0.00%
2019/09/19	2	265.75	2	266.50	265.00	0	29,307	0.00%
2019/09/18	1	266.50	5	267.30	267.00	-4	29,362	-0.01%
2019/09/17	12	265.04	2	266.00	265.00	10	29,290	0.03%
2019/09/16	0	265.00	1	265.50	265.50	-1	29,849	0.00%
2019/09/12	3	263.83	2	262.50	262.50	1	29,936	0.00%
2019/09/11	3	261.84	1	263.00	263.00	2	30,339	0.01%
2019/09/10	3	261.50	0	0.00	261.50	3	30,212	0.01%
2019/09/09	0	0.00	5	265.00	265.00	-5	30,573	-0.02%
2019/09/06	0	262.50	3	264.50	263.50	-3	30,818	-0.01%
2019/09/05	1	262.49	20	262.65	263.00	-19	30,945	-0.06%
2019/09/04	1	255.02	1	257.00	257.50	0	30,627	0.00%
2019/09/03	7	254.07	0	0.00	254.00	7	30,784	0.02%
2019/09/02	7	257.64	1	256.50	257.50	6	30,944	0.02%
2019/08/30	2	256.75	2	257.00	259.00	0	31,277	0.00%
2019/08/29	1	252.50	1	253.00	254.00	0	31,177	0.00%
2019/08/28	0	253.00	1	251.50	252.00	-1	31,257	0.00%
2019/08/27	2	249.00	0	0.00	250.00	2	31,523	0.01%
2019/08/26	8	248.69	0	0.00	248.50	8	31,453	0.03%
2019/08/23	0	254.50	3	254.00	254.00	-3	31,400	-0.01%
2019/08/20	0	254.50	0.1	254.50	254.50	0	33,082	0.00%
2019/08/19	0	252.50	4	252.75	252.00	-4	33,349	-0.01%
2019/08/16	2	249.25	0	0.00	250.00	2	33,926	0.01%
2019/08/15	2	247.50	1	247.50	248.00	1	34,080	0.00%
2019/08/14	4	251.75	1	252.00	249.50	3	34,953	0.01%
2019/08/13	5	247.80	3	248.00	246.50	2	35,018	0.01%
2019/08/12	1	251.51	0	0.00	251.00	1	35,277	0.00%
2019/08/08	0	0.00	1	251.50	253.50	-1	35,408	0.00%
2019/08/07	1	249.50	1	248.00	248.00	0	35,527	0.00%
2019/08/06	3	246.83	1	245.50	248.50	2	35,787	0.01%
2019/08/05	6	246.92	3	249.33	246.50	3	35,281	0.01%
2019/08/02	4	251.25	1	251.50	251.50	3	34,733	0.01%
2019/08/01	5	256.30	0	0.00	256.50	5	34,392	0.01%
2019/07/31	4	257.75	0	0.00	259.50	4	34,318	0.01%
2019/07/30	2	260.50	0	0.00	260.00	2	34,219	0.01%
2019/07/29	7	261.21	1	261.00	261.00	6	34,388	0.02%
2019/07/26	7	261.57	0	0.00	261.00	7	34,594	0.02%
2019/07/25	12	262.46	4.2	263.17	265.00	7.8	34,705	0.02%
2019/07/24	0	0.00	3	264.00	265.00	-3	34,761	-0.01%
2019/07/23	23	264.65	0	0.00	264.00	23	34,884	0.07%
2019/07/22	1.2	263.00	5.2	263.10	264.00	-4	35,188	-0.01%
2019/07/19	2	260.00	16.5	260.28	259.00	-14.5	35,203	-0.04%
2019/07/18	2	252.50	2	253.75	254.00	0	34,649	0.00%
2019/07/17	7	252.86	0.1	253.00	252.00	6.9	34,724	0.02%
2019/07/16	0	256.00	7	255.86	256.00	-7	34,713	-0.02%
2019/07/15	14	253.32	1	254.50	254.50	13	35,101	0.04%
2019/07/12	0.2	250.00	2	250.50	250.50	-1.8	35,239	-0.01%
2019/07/11	0	0.00	6	249.75	250.00	-6	35,478	-0.02%
2019/07/10	0	247.00	1	245.50	247.00	-1	35,287	0.00%
2019/07/09	1	241.00	0	0.00	242.00	1	35,176	0.00%
2019/07/08	4.4	240.61	0	0.00	242.50	4.4	35,128	0.01%
2019/07/05	1	243.00	0	0.00	243.00	1	35,080	0.00%
2019/07/04	3	243.17	1	244.50	244.00	2	35,130	0.01%
2019/07/03	3.2	244.09	5	244.50	242.50	-1.8	35,211	-0.01%
2019/07/02	2	248.25	3	248.99	249.00	-1	35,473	0.00%
2019/07/01	1	247.02	12	248.92	248.50	-11	35,486	-0.03%
2019/06/28	1	238.51	0	0.00	239.00	1	34,784	0.00%
2019/06/27	1	237.50	2.2	238.67	240.50	-1.2	34,940	0.00%
2019/06/26	6	235.17	0	0.00	234.50	6	34,710	0.02%
2019/06/25	6	238.17	4	238.38	238.50	2	34,483	0.01%
2019/06/24	8	240.94	0	0.00	241.00	8	34,384	0.02%
2019/06/21	1	247.50	7	247.57	248.50	-6	33,994	-0.02%
2019/06/20	0	245.00	4	245.00	245.00	-4	33,296	-0.01%
2019/06/19	0	244.00	16	243.28	244.00	-16	33,047	-0.05%
2019/06/18	0	236.00	0	0.00	235.50	0	32,647	0.00%
2019/06/17	12	232.29	1	234.00	233.00	11	32,554	0.03%
2019/06/14	3.4	236.71	0	0.00	236.00	3.4	31,946	0.01%
2019/06/13	3	241.00	0	0.00	240.00	3	31,861	0.01%
2019/06/12	0	0.00	4	245.88	246.00	-4	31,873	-0.01%
2019/06/11	0	0.00	4	244.75	244.50	-4	31,664	-0.01%
2019/06/10	1	235.06	4	239.75	240.00	-3	31,473	-0.01%
2019/06/06	8	230.00	1	232.00	232.00	7	31,277	0.02%
2019/06/05	0	0.00	2	234.00	235.00	-2	31,087	-0.01%
2019/06/03	0	238.50	2	234.00	238.00	-2	30,849	-0.01%
2019/05/31	1	236.00	4	236.25	235.50	-3	30,672	-0.01%
2019/05/30	2	230.53	0	232.00	231.00	2	30,282	0.01%
2019/05/29	9	229.33	0	0.00	229.50	9	30,468	0.03%
2019/05/28	0	231.50	5	230.50	230.50	-5	30,613	-0.02%
2019/05/27	4.1	232.00	6	231.08	231.00	-1.9	29,435	-0.01%
2019/05/24	11	230.96	0	0.00	233.00	11	29,245	0.04%
2019/05/23	13.1	230.89	1	230.50	230.00	12.1	29,012	0.04%
2019/05/22	3	238.67	5	240.00	238.00	-2	28,597	-0.01%
2019/05/21	4.1	234.77	1	234.00	234.00	3.1	28,528	0.01%
2019/05/20	7.1	241.76	4	240.25	238.00	3.1	27,471	0.01%
2019/05/17	1.1	242.52	2	244.75	241.50	-1	27,101	0.00%
2019/05/16	1	248.00	0	0.00	247.00	1	26,831	0.00%
2019/05/15	2.1	251.01	2	251.00	249.00	0.1	26,730	0.00%
2019/05/14	2	245.75	3	249.00	248.50	-1	26,593	0.00%
2019/05/13	4.3	250.72	0	0.00	250.50	4.3	26,332	0.02%
2019/05/10	2	255.50	0	0.00	256.00	2	27,166	0.01%
2019/05/09	4	257.63	0	0.00	256.50	4	27,602	0.01%
2019/05/07	0	0.00	1	262.00	262.50	-1	27,735	0.00%
2019/05/06	1	258.50	0	0.00	259.00	1	28,085	0.00%
2019/05/03	0	0.00	1	262.50	265.00	-1	27,979	0.00%
2019/05/02	1	258.51	0	0.00	259.00	1	27,760	0.00%
2019/04/30	5	259.00	0	0.00	259.00	5	27,790	0.02%
2019/04/29	0	259.50	0	0.00	259.50	0	27,717	0.00%
2019/04/26	7	260.00	1	261.00	260.00	6	28,026	0.02%
2019/04/25	1	268.00	0	0.00	267.50	1	27,587	0.00%
2019/04/24	0	0.00	0	268.00	269.00	0	27,530	0.00%
2019/04/23	2	267.50	11	267.09	268.00	-9	27,738	-0.03%
2019/04/22	3.1	265.65	0	0.00	266.00	3.1	27,610	0.01%
2019/04/19	2	263.99	6	265.83	264.50	-4	27,662	-0.01%
2019/04/18	0	263.00	6	264.58	264.50	-6	27,265	-0.02%
2019/04/17	0	0.00	7	261.57	261.50	-7	27,403	-0.03%
2019/04/16	0	256.00	0	0.00	257.00	0	27,151	0.00%
2019/04/15	2	256.00	11	255.05	255.50	-9	27,414	-0.03%
2019/04/12	0	0.00	0.6	251.50	252.00	-0.6	28,226	0.00%
2019/04/11	0	252.00	0	0.00	252.00	0	28,568	0.00%
2019/04/09	0	253.00	3	253.33	254.00	-3	28,762	-0.01%
2019/04/08	1	251.00	6	251.67	253.00	-5	28,748	-0.02%
2019/04/03	0.5	246.50	0	0.00	246.50	0.5	28,270	0.00%
2019/04/01	0	245.00	0.2	245.00	245.50	-0.1	28,159	0.00%
2019/03/29	0	244.50	0	0.00	245.50	0	27,657	0.00%
2019/03/28	0	242.00	0	0.00	242.00	0	27,912	0.00%
2019/03/27	2	241.50	0	0.00	241.50	2	28,265	0.01%
2019/03/26	3	242.02	0	0.00	244.00	3	28,279	0.01%
2019/03/25	2	242.50	0	0.00	241.50	2	28,450	0.01%
2019/03/22	1	248.00	3.3	246.24	248.50	-2.3	28,447	-0.01%
2019/03/21	1	245.00	1	244.00	245.50	0	28,709	0.00%
2019/03/20	0	241.00	0	0.00	242.00	0	28,808	0.00%
2019/03/19	1	239.00	3	240.17	240.50	-2	28,867	-0.01%
2019/03/18	1	240.48	1	240.50	241.00	0	29,082	0.00%
2019/03/15	0	238.00	4	238.50	239.00	-4	28,958	-0.01%
2019/03/12	0	235.50	0	0.00	235.50	0	29,571	0.00%
2019/03/06	0	234.00	0	0.00	234.00	0	31,226	0.00%
2019/03/05	0	0.00	4	233.50	233.00	-4	31,294	-0.01%
2019/02/27	1	238.00	0	0.00	239.00	1	31,209	0.00%
2019/02/26	0	239.00	2	239.50	239.50	-2	30,872	-0.01%
2019/02/25	1	238.00	3	238.66	238.00	-2	30,829	-0.01%
2019/02/22	0	0.00	8	235.25	236.50	-8	31,016	-0.03%
2019/02/21	0	0.00	5	235.70	236.50	-5	31,342	-0.02%
2019/02/20	0	234.00	5	232.60	234.50	-5	31,595	-0.02%
2019/02/18	0.1	229.50	2	230.00	230.00	-1.9	31,959	-0.01%
2019/02/15	0	227.00	0	0.00	227.00	0	32,010	0.00%
2019/02/14	1	227.00	0	0.00	227.00	1	32,239	0.00%
2019/02/13	3	230.50	1	232.00	229.00	2	32,233	0.01%
2019/02/12	0	229.00	2	230.00	230.00	-2	32,143	-0.01%
2019/02/11	0	227.00	14	228.04	228.00	-14	32,066	-0.04%
2019/01/30	3	220.33	0	0.00	221.00	3	31,335	0.01%
2019/01/29	1	222.00	1	222.50	222.50	0	31,098	0.00%
2019/01/28	0	228.00	1	228.50	229.00	-1	30,837	0.00%
2019/01/25	0	0.00	4	226.38	226.00	-4	30,916	-0.01%
2019/01/22	0	0.00	1	223.00	223.00	-1	31,557	0.00%
2019/01/21	0	221.00	2	222.25	221.00	-2	31,383	-0.01%
2019/01/18	0	0.00	1	219.00	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	1	219.00	0	0.00	217.50	1	32,350	0.00%
2019/01/15	0.1	221.00	0	0.00	221.00	0.1	32,413	0.00%
2019/01/11	0	220.00	4	219.88	220.50	-4	32,432	-0.01%
2019/01/10	0	216.50	2	215.50	216.00	-2	32,392	-0.01%
2019/01/09	0	215.50	8	215.00	215.50	-8	32,755	-0.02%
2019/01/08	2	210.50	3	211.00	211.00	-1	32,614	0.00%
2019/01/07	0	0.00	2	213.25	213.00	-2	32,940	-0.01%
2019/01/04	10	208.75	2	209.50	208.00	8	33,136	0.02%
2019/01/03	14	215.11	12	217.46	215.50	2	33,613	0.01%
2019/01/02	4	220.50	0	0.00	219.50	4	33,526	0.01%
2018/12/28	1	225.50	0.1	225.00	225.50	0.9	33,826	0.00%
2018/12/27	0	0.00	3	223.17	223.00	-3	34,005	-0.01%
2018/12/26	1	217.01	0	0.00	216.50	1	34,253	0.00%
2018/12/25	1	215.50	2	216.50	217.50	-1	34,399	0.00%
2018/12/24	3	220.17	1.1	220.53	220.00	1.9	34,716	0.01%
2018/12/21	2	219.00	2	223.50	223.50	0	35,278	0.00%
2018/12/19	0	225.00	0	0.00	225.50	0	35,022	0.00%
2018/12/18	3.1	222.50	0	0.00	222.50	3.1	35,038	0.01%
2018/12/17	0	224.00	2	224.00	223.50	-2	35,117	-0.01%
2018/12/14	2	220.50	0	0.00	222.50	2	35,295	0.01%
2018/12/13	0	0.00	1	226.00	226.00	-1	35,638	0.00%
2018/12/12	0	226.50	2	224.50	226.50	-2	35,669	-0.01%
2018/12/11	0	222.50	0	0.00	222.50	0	35,640	0.00%
2018/12/10	0.1	220.00	0	0.00	219.00	0.1	35,815	0.00%
2018/12/07	3	222.50	0	0.00	221.00	3	36,117	0.01%
2018/12/06	7	220.14	5	221.50	220.00	2	36,331	0.01%
2018/12/05	20	226.25	10	225.85	226.00	10	36,233	0.03%
2018/12/03	0	0.00	9	232.44	235.00	-9	36,196	-0.02%
2018/11/30	3	225.67	0	0.00	225.50	3	36,035	0.01%
2018/11/29	0	0.00	8	230.50	229.00	-8	35,850	-0.02%
2018/11/28	0	0.00	2	223.50	226.50	-2	35,682	-0.01%
2018/11/27	0	0.00	0.1	224.00	224.00	-0.1	35,720	0.00%
2018/11/26	0	223.00	2	223.50	223.00	-2	36,427	-0.01%
2018/11/23	1.1	219.95	5	218.50	218.50	-3.9	36,731	-0.01%
2018/11/22	0	0.00	2	220.50	219.00	-2	37,430	-0.01%
2018/11/21	7	217.57	2	217.50	219.00	5	37,676	0.01%
2018/11/20	10	218.15	0	0.00	218.00	10	37,341	0.03%
2018/11/19	2	222.50	11	222.55	222.00	-9	36,906	-0.02%
2018/11/16	10.1	225.67	0	0.00	226.00	10.1	36,377	0.03%
2018/11/15	0.1	231.00	0	0.00	231.00	0.1	35,810	0.00%
2018/11/14	0	0.00	2	230.00	228.50	-2	35,673	-0.01%
2018/11/13	2	225.50	0	0.00	227.50	2	35,623	0.01%
2018/11/09	7	231.50	0	0.00	231.00	7	35,281	0.02%
2018/11/08	0	236.00	1	236.50	236.50	-1	35,214	0.00%
2018/11/07	0	234.00	0	0.00	234.00	0	35,094	0.00%
2018/11/06	1	235.50	0	0.00	234.50	1	34,818	0.00%
2018/11/02	0	0.00	4	235.00	236.50	-4	34,406	-0.01%
2018/11/01	0	0.00	10	235.40	235.50	-10	34,300	-0.03%
2018/10/31	0	0.00	11	230.82	234.00	-11	34,006	-0.03%
2018/10/30	1	224.50	2	224.50	223.00	-1	33,423	0.00%
2018/10/29	0	0.00	2	223.00	222.50	-2	33,362	-0.01%
2018/10/26	1	221.99	3.1	220.53	221.00	-2.1	33,434	-0.01%
2018/10/25	22	220.18	2	220.25	219.50	20	33,290	0.06%
2018/10/24	5	228.40	7	229.29	229.50	-2	32,503	-0.01%
2018/10/23	8	232.00	0	0.00	230.00	8	32,145	0.02%
2018/10/22	2.1	232.88	0	0.00	237.00	2.1	32,051	0.01%
2018/10/19	3	231.00	3	235.00	236.00	0	32,078	0.00%
2018/10/18	2	236.00	0	0.00	236.50	2	31,964	0.01%
2018/10/17	9	239.17	3	241.00	238.50	6	31,994	0.02%
2018/10/16	1	233.61	3	235.17	237.00	-2	32,157	-0.01%
2018/10/15	8	231.13	0	0.00	230.50	8	33,254	0.02%
2018/10/12	6	229.83	6	234.00	237.00	0	33,283	0.00%
2018/10/11	18.3	229.84	21	230.60	227.50	-2.7	33,261	-0.01%
2018/10/09	1	243.50	2	245.00	244.00	-1	32,062	0.00%
2018/10/08	11	243.41	1	245.50	243.50	10	31,849	0.03%
2018/10/05	7.1	249.80	1	249.00	250.00	6.1	31,508	0.02%
2018/10/04	2	255.00	0	0.00	254.00	2	31,236	0.01%
2018/10/03	1	258.00	0	0.00	260.00	1	30,961	0.00%
2018/10/02	10	258.05	0	0.00	257.50	10	30,877	0.03%
2018/10/01	0	263.00	0	0.00	263.00	0	30,924	0.00%
2018/09/28	2	260.50	1	265.00	262.50	1	31,075	0.00%
2018/09/27	1	263.50	4	265.00	265.00	-3	30,719	-0.01%
2018/09/26	0	263.00	1	263.50	263.50	-1	30,334	0.00%
2018/09/25	0	0.00	7	262.71	263.50	-7	30,398	-0.02%
2018/09/21	0	0.00	1	261.50	261.50	-1	30,551	0.00%
2018/09/20	0.1	260.00	1	261.50	260.00	-0.9	30,582	0.00%
2018/09/19	1	258.00	2	258.50	258.00	-1	30,735	0.00%
2018/09/18	5	254.80	0	0.00	254.50	5	30,430	0.02%
2018/09/17	14	260.46	0	0.00	258.00	14	30,582	0.05%
2018/09/14	0	261.00	2	259.50	261.00	-2	30,987	-0.01%
2018/09/13	5	256.10	0	0.00	255.00	5	31,093	0.02%
2018/09/12	0.1	260.00	0	0.00	260.50	0.1	31,010	0.00%
2018/09/11	12.1	260.25	2	260.50	260.00	10.1	31,058	0.03%
2018/09/10	4.1	264.48	3	265.67	264.50	1.1	31,505	0.00%
2018/09/07	0	0.00	4	262.88	264.00	-4	31,635	-0.01%
2018/09/06	4	261.75	0	0.00	261.00	4	31,607	0.01%
2018/09/05	0	0.00	7	262.14	264.00	-7	31,614	-0.02%
2018/09/04	10	256.00	0	0.00	257.50	10	31,370	0.03%
2018/09/03	0.1	257.00	2	259.00	257.00	-1.9	31,166	-0.01%
2018/08/31	2.1	255.52	0	0.00	256.00	2.1	31,124	0.01%
2018/08/30	2	264.99	2	265.00	263.50	0	30,395	0.00%
2018/08/29	1	257.00	18	254.92	259.00	-17	30,087	-0.06%
2018/08/28	0	0.00	12	249.25	249.50	-12	29,601	-0.04%
2018/08/27	0	245.00	4	246.00	245.00	-4	29,510	-0.01%
2018/08/24	2	243.50	1	244.50	243.50	1	29,809	0.00%
2018/08/21	0	241.00	0	0.00	241.00	0	31,896	0.00%
2018/08/20	2.1	239.02	0	0.00	239.50	2.1	31,991	0.01%
2018/08/17	3	240.67	0	0.00	239.50	3	31,983	0.01%
2018/08/14	0	243.50	0	243.50	243.50	0	32,095	0.00%
2018/08/13	2	241.25	0	0.00	240.50	2	32,080	0.01%
2018/08/10	0	0.00	1	245.50	245.00	-1	32,252	0.00%
2018/08/09	0	246.50	12	247.58	247.00	-12	32,450	-0.04%
2018/08/08	5	246.70	9	246.33	247.50	-4	32,444	-0.01%
2018/08/07	3	243.17	0	0.00	241.50	3	32,435	0.01%
2018/08/06	0	245.50	1	246.00	245.50	-1	32,428	0.00%
2018/08/03	3	246.50	2	247.00	247.00	1	32,568	0.00%
2018/08/02	4	244.50	2.1	248.31	244.50	1.9	32,607	0.01%
2018/08/01	0	0.00	2	247.50	248.00	-2	32,821	-0.01%
2018/07/30	0	244.50	2	245.00	245.50	-2	32,923	-0.01%
2018/07/27	0.2	243.50	4	243.13	244.50	-3.9	33,017	-0.01%
2018/07/26	2	240.50	8	241.50	241.00	-6	33,123	-0.02%
2018/07/25	0	0.00	1	240.98	240.50	-1	33,250	0.00%
2018/07/24	2	239.50	3	240.33	241.00	-1	33,366	0.00%
2018/07/23	0	0.00	13.3	241.17	241.00	-13.3	33,482	-0.04%
2018/07/20	0.1	236.00	20	234.90	237.50	-19.9	33,414	-0.06%
2018/07/19	0.8	225.00	3	225.67	224.50	-2.2	32,463	-0.01%
2018/07/18	0.1	223.00	2	223.25	223.00	-1.9	32,412	-0.01%
2018/07/17	1	223.00	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0	0.00	3	224.50	223.50	-3	34,591	-0.01%
2018/07/13	3	223.67	2	224.25	224.50	1	34,853	0.00%
2018/07/12	0	221.00	0	0.00	220.50	0	35,054	0.00%
2018/07/11	2	219.50	2	219.50	220.00	0	35,369	0.00%
2018/07/10	0	0.00	5	222.50	222.00	-5	35,343	-0.01%
2018/07/09	0	221.50	15	220.97	221.50	-15	35,335	-0.04%
2018/07/06	2.3	216.14	2	216.00	217.00	0.3	34,988	0.00%
2018/07/05	3	213.68	0	0.00	214.50	3	34,825	0.01%
2018/07/04	0	0.00	2	217.00	216.00	-2	34,940	-0.01%
2018/07/03	3	214.33	0	0.00	214.50	3	35,262	0.01%
2018/07/02	2	217.25	0	0.00	214.00	2	35,380	0.01%
2018/06/29	1	216.00	3	215.33	216.50	-2	35,116	-0.01%
2018/06/28	0	0.00	4	212.00	212.00	-4	34,561	-0.01%
2018/06/27	6	213.58	2	215.50	213.00	4	34,197	0.01%
2018/06/26	6	214.09	0	0.00	214.50	6	34,118	0.02%
2018/06/25	5	219.30	1	219.50	218.00	4	33,893	0.01%
2018/06/22	3	226.52	0	0.00	227.50	3	33,591	0.01%
2018/06/21	0	227.00	0	0.00	226.50	0	33,470	0.00%
2018/06/20	6.6	224.71	4	225.75	226.00	2.6	33,799	0.01%
2018/06/19	6	224.75	0	0.00	225.00	6	33,570	0.02%
2018/06/15	3.1	224.78	2	227.00	231.00	1.1	33,033	0.00%
2018/06/14	3	227.50	0	0.00	226.50	3	32,572	0.01%
2018/06/13	0	232.00	8	231.00	232.00	-8	32,313	-0.02%
2018/06/12	2	225.09	0	0.00	229.00	2	32,759	0.01%
2018/06/11	0	0.00	1	226.00	226.00	-1	32,578	0.00%
2018/06/08	0	0.00	0	228.00	227.00	0	32,607	0.00%
2018/06/06	2	229.00	8	230.00	230.00	-6	32,750	-0.02%
2018/06/05	1	227.04	0	0.00	229.00	1	32,574	0.00%
2018/06/04	2	227.51	2	228.75	229.00	0	32,455	0.00%
2018/06/01	0	0.00	5	225.70	224.00	-5	32,440	-0.02%
2018/05/31	5	221.62	6	222.67	224.00	-1	32,409	0.00%
2018/05/30	12	221.63	0	0.00	221.00	12	31,255	0.04%
2018/05/29	5	223.80	0	0.00	225.00	5	31,011	0.02%
2018/05/24	0	229.00	0	0.00	229.00	0	31,951	0.00%
2018/05/23	0	0.00	4	229.75	228.50	-4	32,176	-0.01%
2018/05/22	0	229.50	0	0.00	229.00	0	32,384	0.00%
2018/05/21	1.1	225.37	7	229.36	229.00	-5.9	33,201	-0.02%
2018/05/18	9	224.33	0	0.00	223.50	9	33,520	0.03%
2018/05/17	1	228.00	0	0.00	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	3	231.66	0	0.00	230.50	3	35,284	0.01%
2018/05/14	1	232.51	1	233.49	233.00	0	36,592	0.00%
2018/05/11	1	233.00	9	232.56	233.00	-8	36,958	-0.02%
2018/05/10	0	0.00	8	230.38	229.50	-8	36,874	-0.02%
2018/05/09	4	231.13	15	229.97	229.50	-11	36,923	-0.03%
2018/05/08	0	228.00	18	226.78	228.00	-18	37,064	-0.05%
2018/05/07	1	224.02	2	225.00	223.50	-1	37,006	0.00%
2018/05/04	1	222.54	3.6	222.67	223.00	-2.6	37,110	-0.01%
2018/05/03	9	220.44	4	221.13	220.50	5	37,294	0.01%
2018/05/02	7	224.07	0	0.00	223.00	7	37,478	0.02%
2018/04/30	28	227.36	18	226.78	227.00	10	37,532	0.03%
2018/04/27	2	221.50	3	224.00	223.50	-1	37,613	0.00%
2018/04/26	17	222.94	2	223.50	222.00	15	37,760	0.04%
2018/04/25	3	225.00	0	0.00	225.00	3	37,796	0.01%
2018/04/24	6.2	225.66	0	0.00	227.00	6.2	37,849	0.02%
2018/04/23	18	225.92	10	226.51	226.50	8	37,800	0.02%
2018/04/20	35	229.24	1	230.50	229.00	34	36,980	0.09%
2018/04/19	1.1	244.03	25	243.10	244.50	-23.9	35,299	-0.07%
2018/04/18	7.5	237.33	0	0.00	238.00	7.5	35,126	0.02%
2018/04/17	28	239.32	1	241.50	238.00	27	34,926	0.08%
2018/04/16	2	242.50	0	0.00	243.50	2	34,607	0.01%
2018/04/13	2	244.50	0	0.00	244.50	2	34,619	0.01%
2018/04/12	6	244.50	0	0.00	245.00	6	34,627	0.02%
2018/04/11	0	248.00	0	0.00	248.00	0	34,661	0.00%
2018/04/10	1	247.00	4	248.50	245.50	-3	34,785	-0.01%
2018/04/09	0	0.00	2	247.50	245.00	-2	34,854	-0.01%
2018/04/03	5	242.30	0	0.00	244.00	5	34,577	0.01%
2018/04/02	2	248.97	0	0.00	246.50	2	34,396	0.01%
2018/03/31	2	247.00	0	0.00	247.50	2	34,507	0.01%
2018/03/30	0	0.00	17	248.62	246.00	-17	34,655	-0.05%
2018/03/29	8	243.25	2	246.00	244.00	6	34,601	0.02%
2018/03/28	28	245.32	0	0.00	245.00	28	34,075	0.08%
2018/03/27	0	250.50	10	248.35	251.00	-10	33,899	-0.03%
2018/03/26	7	241.86	0	0.00	243.50	7	33,692	0.02%
2018/03/23	12	245.08	2	245.50	245.00	10	33,514	0.03%
2018/03/22	16	250.13	0	0.00	251.50	16	33,070	0.05%
2018/03/21	12	254.42	11	252.64	252.50	1	32,862	0.00%
2018/03/20	11	253.36	10	253.00	253.00	1	33,090	0.00%
2018/03/19	1	252.09	0	0.00	255.00	1	33,013	0.00%
2018/03/16	0	254.50	0	0.00	255.00	0	32,954	0.00%
2018/03/15	4	255.50	0	0.00	255.00	4	32,269	0.01%
2018/03/14	1	256.00	1	256.00	257.00	0	32,291	0.00%
2018/03/13	0	257.50	11	258.23	259.00	-11	32,532	-0.03%
2018/03/12	0	253.50	1.8	253.77	254.00	-1.8	32,664	-0.01%
2018/03/09	0	250.00	0	0.00	250.50	0	32,824	0.00%
2018/03/08	0.1	249.50	6	250.67	249.50	-5.9	32,997	-0.02%
2018/03/07	1	248.00	0	0.00	247.00	1	33,036	0.00%
2018/03/06	1	250.00	5	247.70	250.00	-4	33,170	-0.01%
2018/03/05	0.1	242.00	1	242.00	241.50	-0.9	34,461	0.00%
2018/03/02	3	239.83	0	0.00	240.00	3	34,446	0.01%
2018/03/01	3	243.67	2	244.50	243.00	1	34,659	0.00%
2018/02/27	0	0.00	3	247.83	246.00	-3	34,534	-0.01%
2018/02/26	0	0.00	3.1	246.52	246.50	-3.1	34,040	-0.01%
2018/02/23	0	245.00	3	244.50	245.00	-3	33,597	-0.01%
2018/02/22	4	241.00	0	0.00	239.50	4	33,593	0.01%
2018/02/21	1	243.50	13	243.42	242.50	-12	33,281	-0.04%
2018/02/12	2	236.00	3	236.83	236.50	-1	32,361	0.00%
2018/02/09	8	230.00	0	0.00	232.50	8	32,079	0.02%
2018/02/08	0	0.00	1	240.00	238.50	-1	31,259	0.00%
2018/02/07	7	242.86	3	241.67	240.00	4	31,221	0.01%
2018/02/06	26	237.19	0	0.00	239.00	26	30,169	0.09%
2018/02/05	12	251.04	0	0.00	253.00	12	28,665	0.04%
2018/02/01	0	0.00	7.7	260.02	259.50	-7.7	28,051	-0.03%
2018/01/31	0	255.00	4	256.75	255.00	-4	27,779	-0.01%
2018/01/30	8	253.38	6	254.00	253.00	2	27,379	0.01%
2018/01/29	14	258.54	6	258.58	258.50	8	27,115	0.03%
2018/01/26	4	254.75	2	256.00	255.00	2	26,890	0.01%
2018/01/25	4	258.00	0	0.00	258.00	4	26,495	0.02%
2018/01/24	1	257.00	1	256.50	258.00	0	26,090	0.00%
2018/01/23	0.1	265.00	8	263.75	266.00	-7.9	25,771	-0.03%
2018/01/22	10.2	259.76	3	261.00	261.50	7.2	25,676	0.03%
2018/01/19	1	253.50	6.2	253.43	255.50	-5.2	25,252	-0.02%
2018/01/18	2	249.21	7	247.14	248.50	-5	24,628	-0.02%
2018/01/17	0	0.00	5	242.30	242.00	-5	24,080	-0.02%
2018/01/16	1	239.51	0	0.00	240.50	1	23,694	0.00%
2018/01/15	0	239.00	2	239.25	240.00	-2	23,596	-0.01%
2018/01/12	1	237.49	0	0.00	237.00	1	23,548	0.00%
2018/01/11	3	233.33	0	0.00	235.00	3	23,580	0.01%
2018/01/10	0	236.50	0	0.00	236.50	0	23,554	0.00%
2018/01/09	0	0.00	26	241.08	242.00	-26	23,454	-0.11%
2018/01/08	0	240.50	0	0.00	242.00	0	23,468	0.00%
2018/01/05	0	0.00	15	239.50	240.00	-15	23,517	-0.06%
2018/01/04	1	238.00	3	239.67	239.50	-2	23,848	-0.01%
2018/01/03	2	237.00	8	236.75	237.00	-6	24,422	-0.02%
2018/01/02	0	232.00	6	231.92	232.50	-6	24,194	-0.02%