台積電 (2330)-台新-松江券商分點個股進出

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
1010
漲跌
▼15
漲幅
-1.46%
成交量
41,315張
產業
上市半導體類股
9973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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/11/21	21.1	1017.37	2	1012.50	1010.00	19.1	37,759	0.05%
2024/11/20	16	1030.87	0.5	1035.00	1025.00	15.5	37,476	0.04%
2024/11/19	0.2	1037.84	5.2	1040.93	1040.00	-5	37,375	-0.01%
2024/11/18	9	1024.04	2.1	1025.16	1025.00	7	37,370	0.02%
2024/11/15	3.4	1035.36	8.1	1038.77	1035.00	-4.7	37,195	-0.01%
2024/11/14	4.9	1031.36	1	1034.95	1035.00	3.9	37,350	0.01%
2024/11/13	16.9	1041.36	1.6	1045.00	1035.00	15.3	36,930	0.04%
2024/11/12	15.8	1055.02	3.6	1052.26	1050.00	12.2	36,842	0.03%
2024/11/11	7.2	1075.24	3.8	1081.76	1085.00	3.4	36,421	0.01%
2024/11/08	4.2	1086.09	29.8	1087.84	1090.00	-25.6	36,481	-0.07%
2024/11/07	2.7	1061.37	6	1070.32	1065.00	-3.3	36,690	-0.01%
2024/11/06	19.4	1051.92	3.4	1065.19	1060.00	16	36,593	0.04%
2024/11/05	0.3	1043.97	0.6	1042.43	1050.00	-0.3	36,656	0.00%
2024/11/04	11.3	1035.52	2.8	1032.58	1040.00	8.5	37,830	0.02%
2024/11/01	7.7	1008.55	4.4	1012.52	1025.00	3.3	39,778	0.01%
2024/10/30	5.1	1044.22	4.1	1043.76	1030.00	1.1	40,135	0.00%
2024/10/29	8.2	1031.95	2.5	1035.63	1040.00	5.7	40,287	0.01%
2024/10/28	7	1060.83	17.3	1050.26	1050.00	-10.3	40,195	-0.03%
2024/10/25	0.1	1064.67	3	1061.72	1065.00	-3	40,223	-0.01%
2024/10/24	1.5	1061.76	21.1	1073.78	1060.00	-19.6	40,536	-0.05%
2024/10/23	1.7	1061.19	2.5	1062.11	1060.00	-0.7	41,265	0.00%
2024/10/22	23.1	1065.35	2.2	1067.45	1075.00	20.9	41,527	0.05%
2024/10/21	5.9	1088.10	2	1090.00	1085.00	3.9	42,222	0.01%
2024/10/18	13.1	1092.52	171.8	1088.66	1085.00	-158.7	43,152	-0.37%	大賣/鉅額交易
2024/10/17	18.3	1037.76	2.9	1041.79	1035.00	15.4	43,102	0.04%
2024/10/16	15.3	1037.12	6.1	1060.64	1045.00	9.1	43,099	0.02%
2024/10/15	53.1	1069.59	19.6	1065.14	1070.00	33.5	42,757	0.08%
2024/10/14	3.1	1049.87	8	1045.78	1045.00	-4.9	42,683	-0.01%
2024/10/11	1.4	1041.78	10.6	1044.74	1045.00	-9.2	43,218	-0.02%
2024/10/09	2.1	1022.47	17.2	1028.59	1020.00	-15.1	43,195	-0.03%
2024/10/08	0.4	999.46	3.8	1000.58	1010.00	-3.4	43,182	-0.01%
2024/10/07	0.1	997.71	20	996.06	1005.00	-20	43,441	-0.05%
2024/10/04	5.7	972.53	8.5	984.84	977.00	-2.8	43,449	-0.01%
2024/10/01	30.6	971.58	4.3	970.19	972.00	26.4	43,099	0.06%
2024/09/30	73.2	978.35	10	977.66	957.00	63.2	43,350	0.15%
2024/09/27	1.1	1010.24	6.8	1012.06	1000.00	-5.7	42,726	-0.01%
2024/09/26	7.2	1013.13	36.5	1011.08	1015.00	-29.3	42,554	-0.07%
2024/09/25	44.2	999.26	15.2	999.69	1005.00	29.1	42,252	0.07%
2024/09/24	5	974.12	5	978.09	987.00	0	42,250	0.00%
2024/09/23	1.3	971.12	3.7	974.44	977.00	-2.4	42,467	-0.01%
2024/09/20	2.2	977.81	37.5	975.05	973.00	-35.3	42,975	-0.08%
2024/09/19	3	937.68	8.8	953.12	960.00	-5.8	42,929	-0.01%
2024/09/18	1.3	940.51	3.3	944.49	941.00	-2	43,489	0.00%
2024/09/16	0.8	945.51	1.2	946.91	947.00	-0.3	44,488	0.00%
2024/09/13	3	946.33	5	947.99	947.00	-2	45,065	0.00%
2024/09/12	0.1	930.00	29.2	935.88	940.00	-29.2	45,846	-0.06%
2024/09/11	7.5	901.95	2.1	903.07	901.00	5.4	45,819	0.01%
2024/09/10	6.3	905.19	5.2	905.73	904.00	1.1	45,957	0.00%
2024/09/09	31	896.08	5	895.60	899.00	26	46,040	0.06%
2024/09/06	1.5	912.38	5.1	914.22	918.00	-3.6	46,372	-0.01%
2024/09/05	8.4	907.74	15.2	908.21	902.00	-6.8	46,766	-0.01%
2024/09/04	50.9	894.85	14.1	894.60	889.00	36.8	47,061	0.08%
2024/09/03	0.7	942.31	2.2	941.29	940.00	-1.5	46,422	0.00%
2024/09/02	2.3	951.71	1.1	948.24	948.00	1.1	47,144	0.00%
2024/08/30	1.1	943.30	2.6	947.51	944.00	-1.5	47,366	0.00%
2024/08/29	11.8	942.40	6.2	942.53	943.00	5.6	46,772	0.01%
2024/08/28	0.9	947.84	7.1	959.93	964.00	-6.3	46,519	-0.01%
2024/08/27	8.1	940.88	0.8	942.97	942.00	7.3	47,291	0.02%
2024/08/26	3.6	952.99	3.5	954.88	950.00	0.1	47,613	0.00%
2024/08/23	7.8	945.72	10.2	948.57	949.00	-2.3	47,753	0.00%
2024/08/22	5.8	950.18	1.4	960.83	951.00	4.4	47,715	0.01%
2024/08/21	7.2	960.81	5.2	958.85	958.00	2	47,755	0.00%
2024/08/20	9.9	972.34	6.2	972.51	973.00	3.6	47,827	0.01%
2024/08/19	2.7	967.27	7.7	968.43	973.00	-5	48,047	-0.01%
2024/08/16	6.6	962.14	15.3	963.72	969.00	-8.8	48,302	-0.02%
2024/08/15	2.6	945.58	1.2	942.45	943.00	1.4	47,896	0.00%
2024/08/14	7.7	950.87	13.2	952.28	948.00	-5.5	48,052	-0.01%
2024/08/13	6.2	939.98	5.6	940.55	941.00	0.5	47,876	0.00%
2024/08/12	7.8	940.87	49.1	944.25	940.00	-41.3	48,179	-0.09%
2024/08/09	10.1	926.23	22.1	928.97	934.00	-12	48,197	-0.02%
2024/08/08	88.2	896.45	56	900.09	896.00	32.2	47,853	0.07%
2024/08/07	37.3	901.42	33.7	905.69	920.00	3.6	47,797	0.01%
2024/08/06	23.3	868.67	48.6	867.03	880.00	-25.3	47,229	-0.05%
2024/08/05	171.3	839.35	303.7	840.15	815.00	-132.4	45,881	-0.29%	大買/大賣/鉅額交易
2024/08/02	66.4	913.71	14.2	915.87	903.00	52.2	43,850	0.12%
2024/08/01	10.3	960.06	11.7	963.46	960.00	-1.4	43,151	0.00%
2024/07/31	25.8	930.10	2	937.50	934.00	23.8	42,905	0.06%
2024/07/30	8.7	931.04	5.6	930.13	940.00	3	42,739	0.01%
2024/07/29	2.6	942.77	27.7	942.51	944.00	-25.1	42,718	-0.06%
2024/07/26	57.1	925.09	18.3	924.58	924.00	38.9	42,689	0.09%
2024/07/23	9.8	964.38	12.5	965.97	979.00	-2.7	41,768	-0.01%
2024/07/22	27.2	952.26	72.4	942.29	939.00	-45.1	41,526	-0.11%
2024/07/19	44.3	984.20	11.2	976.63	970.00	33.1	40,620	0.08%
2024/07/18	157.7	994.81	21	994.94	1005.00	136.6	39,739	0.34%	大買/鉅額交易
2024/07/17	18	1030.25	0.2	1038.78	1030.00	17.8	38,880	0.05%
2024/07/16	25.7	1055.37	3.2	1052.47	1055.00	22.5	38,755	0.06%
2024/07/15	0.7	1041.59	1.2	1044.93	1040.00	-0.4	40,401	0.00%
2024/07/12	19.4	1035.58	2.4	1033.77	1040.00	17.1	40,488	0.04%
2024/07/11	26.6	1068.36	23.6	1064.52	1080.00	3	39,914	0.01%
2024/07/10	13.2	1027.52	2.9	1035.71	1045.00	10.3	40,045	0.03%
2024/07/09	14	1038.33	4.6	1041.59	1040.00	9.4	39,924	0.02%
2024/07/08	31.6	1035.10	30.1	1033.12	1035.00	1.5	39,676	0.00%
2024/07/05	2.3	1009.37	2.4	1005.36	1005.00	-0.1	39,427	0.00%
2024/07/04	14.4	998.57	25	1001.48	1005.00	-10.6	39,553	-0.03%
2024/07/03	0.2	972.83	9.5	974.06	979.00	-9.2	39,802	-0.02%
2024/07/02	3.6	963.59	5	964.62	960.00	-1.4	39,938	0.00%
2024/07/01	2.1	974.10	1.9	974.09	968.00	0.2	40,029	0.00%
2024/06/28	1.3	966.91	5.5	966.05	966.00	-4.2	40,330	-0.01%
2024/06/27	2.8	952.11	2.2	958.79	960.00	0.6	40,028	0.00%
2024/06/26	13.6	953.91	11.3	954.97	960.00	2.3	39,672	0.01%
2024/06/25	12.9	930.26	4.8	936.34	945.00	8.1	39,377	0.02%
2024/06/24	32.1	950.63	4.9	946.45	940.00	27.2	38,734	0.07%
2024/06/21	20.8	967.68	3.2	968.72	970.00	17.6	38,312	0.05%
2024/06/20	11.5	974.19	2.5	977.45	981.00	9	37,171	0.02%
2024/06/19	34.1	964.42	27	960.69	981.00	7.1	36,878	0.02%
2024/06/18	6.1	943.88	5.2	944.76	943.00	0.9	36,442	0.00%
2024/06/17	2.9	919.10	0.3	920.99	921.00	2.7	36,499	0.01%
2024/06/14	3.9	911.81	0.3	918.65	922.00	3.6	36,563	0.01%
2024/06/13	14.5	922.29	13.4	924.55	919.00	1.1	36,649	0.00%
2024/06/12	3.7	900.37	10.2	905.86	909.00	-6.5	36,940	-0.02%
2024/06/11	6.4	891.13	2.3	891.49	883.00	4.1	36,839	0.01%
2024/06/07	8.8	883.16	1	886.02	879.00	7.7	36,647	0.02%
2024/06/06	13.8	892.41	17	893.71	894.00	-3.2	36,931	-0.01%
2024/06/05	3.5	848.09	3.2	845.63	854.00	0.3	36,962	0.00%
2024/06/04	4.9	840.98	1	850.00	839.00	3.9	37,879	0.01%
2024/06/03	8.7	846.72	7.5	844.23	846.00	1.2	38,604	0.00%
2024/05/31	12.3	830.05	0.1	842.18	821.00	12.2	38,859	0.03%
2024/05/30	12.4	842.55	1.3	842.90	838.00	11.2	38,642	0.03%
2024/05/29	8.3	860.62	0	865.79	857.00	8.2	39,487	0.02%
2024/05/28	4.4	867.70	14.4	865.24	865.00	-10	39,320	-0.03%
2024/05/27	22.8	871.92	18.5	875.96	869.00	4.3	39,804	0.01%
2024/05/24	5.5	866.39	1.1	870.93	867.00	4.4	39,909	0.01%
2024/05/23	6.6	870.96	27.4	874.28	875.00	-20.8	39,820	-0.05%
2024/05/22	2.4	863.31	7	855.39	864.00	-4.6	39,973	-0.01%
2024/05/21	0.4	838.75	1.1	838.84	841.00	-0.7	39,914	0.00%
2024/05/20	2.6	832.99	1.7	828.89	835.00	0.8	40,095	0.00%
2024/05/17	2.8	837.38	0.4	839.01	835.00	2.4	40,117	0.01%
2024/05/16	4.7	846.62	20.6	853.79	841.00	-16	40,253	-0.04%
2024/05/15	5.7	838.88	9	839.28	839.00	-3.3	40,258	-0.01%
2024/05/14	0.2	819.77	1.8	816.12	825.00	-1.6	41,481	0.00%
2024/05/13	3.7	820.98	5.2	821.56	819.00	-1.6	41,736	0.00%
2024/05/10	1.2	802.38	11.5	805.19	802.00	-10.2	41,595	-0.02%
2024/05/09	5.1	798.60	11.7	798.88	796.00	-6.7	41,926	-0.02%
2024/05/08	6	793.67	4.1	799.18	802.00	2	42,249	0.00%
2024/05/07	2.1	796.00	13.4	796.56	800.00	-11.3	42,488	-0.03%
2024/05/06	7	790.42	7.1	791.41	786.00	-0.1	42,386	0.00%
2024/05/03	5.1	777.20	5.1	780.47	780.00	0	42,528	0.00%
2024/05/02	10.1	777.75	0.1	778.27	772.00	10	42,896	0.02%
2024/04/30	2.2	790.36	13.4	800.25	790.00	-11.3	42,664	-0.03%
2024/04/29	2.7	791.28	11.5	792.70	795.00	-8.9	42,697	-0.02%
2024/04/26	2	783.52	5.7	786.34	782.00	-3.7	43,335	-0.01%
2024/04/25	9.9	768.73	6.1	768.35	766.00	3.8	45,474	0.01%
2024/04/24	3.4	778.02	15.2	776.84	783.00	-11.8	45,451	-0.03%
2024/04/23	28.9	756.07	10.7	756.18	754.00	18.3	45,504	0.04%
2024/04/22	6.8	747.19	11.9	749.80	742.00	-5	45,451	-0.01%
2024/04/19	59.1	758.45	50.9	765.27	750.00	8.3	45,029	0.02%
2024/04/18	5.3	800.65	4.8	805.07	804.00	0.6	43,123	0.00%
2024/04/17	66.6	803.08	2	804.60	804.00	64.6	42,797	0.15%
2024/04/16	13.7	789.77	5.6	791.86	788.00	8.2	42,440	0.02%
2024/04/15	3.4	807.54	3.2	809.04	806.00	0.2	41,990	0.00%
2024/04/12	1.7	821.36	2.8	823.75	818.00	-1.1	41,638	0.00%
2024/04/11	3.4	816.25	6.3	816.10	820.00	-3	41,415	-0.01%
2024/04/10	21.4	812.10	4.1	813.97	815.00	17.3	41,251	0.04%
2024/04/09	25.9	814.47	10.6	808.19	819.00	15.3	41,412	0.04%
2024/04/08	1.6	784.94	2.3	788.37	783.00	-0.7	40,900	0.00%
2024/04/03	6	781.34	3.4	779.70	780.00	2.6	40,670	0.01%
2024/04/02	1.2	787.18	8.7	786.55	790.00	-7.5	40,580	-0.02%
2024/04/01	5.4	775.42	3	773.40	770.00	2.4	40,503	0.01%
2024/03/29	0.1	775.78	4.3	775.76	779.00	-4.2	40,421	-0.01%
2024/03/28	7.6	771.83	6.4	770.82	769.00	1.2	40,274	0.00%
2024/03/27	1.1	782.79	0.1	780.86	779.00	1	40,132	0.00%
2024/03/26	3.1	787.44	12.5	784.03	782.00	-9.4	40,235	-0.02%
2024/03/25	2.1	781.70	3.1	781.04	780.00	-1	40,186	0.00%
2024/03/22	3.6	779.54	2.2	782.58	785.00	1.4	40,326	0.00%
2024/03/21	1.4	780.06	6.8	774.78	784.00	-5.4	40,250	-0.01%
2024/03/20	5.7	760.40	7.6	757.06	758.00	-1.8	40,390	0.00%
2024/03/19	3.8	761.36	1.7	762.78	762.00	2.1	40,358	0.01%
2024/03/18	16.6	757.10	7.7	757.14	764.00	8.8	40,239	0.02%
2024/03/15	22.9	763.15	2.6	771.01	753.00	20.3	40,003	0.05%
2024/03/14	0.2	780.71	1.3	775.01	784.00	-1.1	39,238	0.00%
2024/03/13	4.2	780.24	7.2	779.91	779.00	-3	39,097	-0.01%
2024/03/12	11	759.47	37	761.27	770.00	-25.9	38,832	-0.07%
2024/03/11	16.7	769.12	4	770.49	766.00	12.7	38,223	0.03%
2024/03/08	43.2	791.10	30.8	788.50	784.00	12.4	37,515	0.03%
2024/03/07	41.9	762.95	14	761.64	760.00	27.9	36,513	0.08%
2024/03/06	16.6	729.02	21	730.55	735.00	-4.4	35,786	-0.01%
2024/03/05	14.8	734.01	8.6	733.60	730.00	6.2	35,845	0.02%
2024/03/04	9.2	722.08	40.9	718.95	725.00	-31.7	35,187	-0.09%
2024/03/01	2.8	689.02	2.2	690.95	689.00	0.5	34,147	0.00%
2024/02/29	4.1	690.42	8.5	690.39	690.00	-4.4	34,066	-0.01%
2024/02/27	1.6	696.43	0.5	693.53	698.00	1.1	33,328	0.00%
2024/02/26	1.1	698.05	5.5	697.99	698.00	-4.4	33,020	-0.01%
2024/02/23	2	699.35	6.1	699.69	697.00	-4.1	32,906	-0.01%
2024/02/22	0	691.00	7.8	691.21	692.00	-7.8	32,731	-0.02%
2024/02/21	5.2	679.37	0.1	680.60	681.00	5	32,546	0.02%
2024/02/20	0.8	684.74	5	686.33	687.00	-4.2	32,404	-0.01%
2024/02/19	9.6	679.12	11.8	679.43	678.00	-2.3	32,373	-0.01%
2024/02/16	21.2	688.87	7.9	694.46	683.00	13.4	32,637	0.04%
2024/02/15	22.5	704.38	73.5	704.60	697.00	-51	32,260	-0.16%
2024/02/05	6	643.16	10.6	644.39	646.00	-4.6	31,111	-0.01%
2024/02/02	2	630.49	0.4	631.00	635.00	1.6	30,594	0.01%
2024/02/01	4.3	622.55	8.3	622.60	628.00	-4	30,374	-0.01%
2024/01/31	7.5	631.87	3.7	631.59	628.00	3.8	29,881	0.01%
2024/01/30	0.2	643.65	2.3	646.38	642.00	-2.1	29,440	-0.01%
2024/01/29	0.1	645.00	15	646.34	648.00	-14.9	29,324	-0.05%
2024/01/26	1.3	640.48	15.2	644.19	644.00	-14	29,119	-0.05%
2024/01/25	0.4	638.53	19.3	639.13	642.00	-18.9	28,924	-0.07%
2024/01/24	0.4	628.00	2.3	627.73	627.00	-1.9	28,285	-0.01%
2024/01/23	22.1	626.90	22.9	628.79	628.00	-0.8	28,269	0.00%
2024/01/22	2.2	629.55	56	629.07	626.00	-53.8	27,943	-0.19%
2024/01/19	8.2	623.98	137.2	618.52	626.00	-129	27,121	-0.48%	大賣/鉅額交易
2024/01/18	0	0.00	8.1	587.42	588.00	-8.1	24,908	-0.03%
2024/01/17	100.4	580.99	3	581.33	581.00	97.4	24,732	0.39%
2024/01/16	1.1	581.02	8.4	585.40	580.00	-7.2	24,272	-0.03%
2024/01/15	1.2	586.14	3.1	589.24	586.00	-1.9	24,197	-0.01%
2024/01/12	2.2	581.35	1.9	585.68	584.00	0.2	24,611	0.00%
2024/01/11	0	0.00	2.2	587.83	586.00	-2.2	24,717	-0.01%
2024/01/10	0	0.00	2	584.98	584.00	-2	24,757	-0.01%
2024/01/09	0	584.00	3.4	585.94	586.00	-3.4	24,846	-0.01%
2024/01/08	0.3	582.85	6.5	583.08	583.00	-6.3	24,802	-0.03%
2024/01/05	5.4	575.08	1	576.01	576.00	4.4	25,025	0.02%
2024/01/04	3.3	578.36	0.1	579.00	580.00	3.2	25,291	0.01%
2024/01/03	10	579.71	2.8	581.27	578.00	7.3	25,813	0.03%
2024/01/02	0	591.00	3.3	592.10	593.00	-3.3	25,450	-0.01%
2023/12/29	0	592.00	4.5	592.41	593.00	-4.4	25,432	-0.02%
2023/12/28	0.8	591.64	1.8	591.85	593.00	-1	25,597	0.00%
2023/12/27	10.4	591.92	10.3	590.67	592.00	0.1	25,414	0.00%
2023/12/26	1.6	584.00	4.2	585.71	586.00	-2.6	25,282	-0.01%
2023/12/25	0.1	582.00	3.8	583.08	581.00	-3.7	25,343	-0.01%
2023/12/22	0	580.00	1	581.00	582.00	-1	25,464	0.00%
2023/12/21	6.4	576.42	2.5	576.60	577.00	3.9	25,591	0.02%
2023/12/20	1	584.00	2.1	585.47	585.00	-1.1	25,461	0.00%
2023/12/19	0.1	583.00	0.2	583.72	585.00	-0.1	25,310	0.00%
2023/12/18	1.5	578.49	4.2	583.72	585.00	-2.7	25,370	-0.01%
2023/12/15	0.1	580.00	11	585.18	585.00	-10.9	25,345	-0.04%
2023/12/14	1.1	580.90	8.1	580.73	582.00	-7	24,755	-0.03%
2023/12/13	4.8	576.99	0.1	576.71	577.00	4.7	24,710	0.02%
2023/12/12	0.1	576.00	3.9	579.48	578.00	-3.9	25,035	-0.02%
2023/12/11	0.2	572.78	0.4	572.92	574.00	-0.2	24,831	0.00%
2023/12/08	3.1	571.97	4.5	574.71	570.00	-1.3	24,645	-0.01%
2023/12/07	3.4	566.82	0	0.00	566.00	3.4	24,353	0.01%
2023/12/06	2.2	570.54	1.5	572.15	570.00	0.6	24,250	0.00%
2023/12/05	1.5	568.29	0	568.22	570.00	1.4	24,146	0.01%
2023/12/04	2.3	573.60	1	577.00	574.00	1.3	24,120	0.01%
2023/12/01	0	576.00	1.1	578.90	579.00	-1.1	23,907	0.00%
2023/11/30	1.2	570.42	0.1	576.00	577.00	1.1	23,643	0.00%
2023/11/29	12.2	571.52	0	0.00	574.00	12.2	23,015	0.05%
2023/11/28	0.7	569.00	11.2	574.80	575.00	-10.6	22,828	-0.05%
2023/11/27	1.4	570.07	0.4	570.43	568.00	1	23,063	0.00%
2023/11/24	1.3	577.39	0	576.26	575.00	1.3	23,006	0.01%
2023/11/23	2.1	575.08	0.3	575.00	578.00	1.8	23,014	0.01%
2023/11/22	6.9	576.49	2	576.98	577.00	4.9	22,923	0.02%
2023/11/21	1	583.00	4	582.97	585.00	-3	22,959	-0.01%
2023/11/20	1.3	575.60	2.2	576.55	577.00	-0.9	22,748	0.00%
2023/11/17	0.2	580.16	2.2	581.49	580.00	-2	22,725	-0.01%
2023/11/16	1.2	578.20	8.3	581.07	583.00	-7	22,602	-0.03%
2023/11/15	9.9	575.50	115.4	579.24	581.00	-105.6	22,408	-0.47%	大賣/鉅額交易
2023/11/14	0.1	571.00	105.6	572.10	572.00	-105.5	21,864	-0.48%	大賣/鉅額交易
2023/11/13	1	577.84	29.6	572.92	571.00	-28.6	21,885	-0.13%
2023/11/10	0.4	558.68	4	556.25	557.00	-3.6	21,625	-0.02%
2023/11/09	0.1	553.58	0.3	553.69	557.00	-0.2	21,644	0.00%
2023/11/08	1	555.00	0.2	554.90	556.00	0.8	21,773	0.00%
2023/11/07	1	555.00	4.2	554.44	555.00	-3.2	21,811	-0.01%
2023/11/06	3.1	551.69	9.3	554.99	550.00	-6.3	21,863	-0.03%
2023/11/03	2	546.01	1.4	546.76	549.00	0.6	21,616	0.00%
2023/11/02	1	541.01	25.4	540.99	547.00	-24.4	21,676	-0.11%
2023/11/01	1.3	528.52	0	531.00	528.00	1.3	21,426	0.01%
2023/10/31	7.6	529.94	0.1	529.22	529.00	7.5	21,637	0.03%
2023/10/30	4.6	531.47	1.4	533.00	532.00	3.2	21,635	0.01%
2023/10/27	5.1	533.02	0.1	534.00	533.00	5	21,549	0.02%
2023/10/26	6.8	532.07	2	532.00	531.00	4.8	21,691	0.02%
2023/10/25	2	545.50	4	548.75	544.00	-2	21,530	-0.01%
2023/10/24	3.2	541.83	0	546.00	544.00	3.2	21,458	0.02%
2023/10/23	9.5	546.01	0	0.00	544.00	9.5	21,430	0.04%
2023/10/20	1.1	549.28	34.9	550.83	556.00	-33.8	21,377	-0.16%
2023/10/19	2.6	544.61	2.2	545.93	546.00	0.4	21,032	0.00%
2023/10/18	126.7	545.80	2	546.50	540.00	124.7	21,428	0.58%	大買/鉅額交易
2023/10/17	0.1	551.00	6.3	550.32	551.00	-6.2	21,240	-0.03%
2023/10/16	52.2	544.52	3.1	544.35	545.00	49.1	21,309	0.23%
2023/10/13	1.1	549.09	26.3	552.66	553.00	-25.2	21,326	-0.12%
2023/10/12	1.2	549.00	24.3	549.48	550.00	-23.1	21,037	-0.11%
2023/10/11	1.1	541.98	9.6	542.49	544.00	-8.5	20,854	-0.04%
2023/10/06	69	531.00	2.2	531.36	532.00	66.8	20,500	0.33%
2023/10/05	18.5	525.34	3.2	524.54	528.00	15.3	20,505	0.07%
2023/10/04	9	520.44	0	0.00	520.00	9	20,386	0.04%
2023/10/03	4.1	530.01	4.2	530.55	529.00	-0.1	20,221	0.00%
2023/10/02	1.5	532.48	0.4	531.39	533.00	1	20,293	0.01%
2023/09/28	2.8	524.19	3	523.67	523.00	-0.2	20,345	0.00%
2023/09/27	3.8	518.57	0	518.00	522.00	3.8	20,265	0.02%
2023/09/26	6.2	520.74	0.5	521.40	519.00	5.7	20,271	0.03%
2023/09/25	17.5	525.94	2.1	526.56	525.00	15.4	20,079	0.08%
2023/09/22	5.3	523.38	0	0.00	522.00	5.3	20,171	0.03%
2023/09/21	7.9	528.34	1	527.04	527.00	6.9	19,970	0.03%
2023/09/20	5.8	536.13	1.1	536.11	535.00	4.7	19,742	0.02%
2023/09/19	9.3	538.85	0	0.00	538.00	9.3	19,690	0.05%
2023/09/18	13.7	544.41	1	546.00	540.00	12.7	19,827	0.06%
2023/09/15	0.3	549.99	2.4	549.64	558.00	-2	19,578	-0.01%
2023/09/14	1.2	547.34	11.5	545.70	550.00	-10.2	19,139	-0.05%
2023/09/13	4.1	541.52	2	545.49	541.00	2.1	19,092	0.01%
2023/09/12	5.1	541.94	1	544.00	544.00	4.1	19,458	0.02%
2023/09/11	4.8	537.04	0	0.00	536.00	4.8	19,647	0.02%
2023/09/08	4	537.30	2.1	537.10	539.00	1.9	19,796	0.01%
2023/09/07	5.8	544.30	0	0.00	542.00	5.8	20,476	0.03%
2023/09/06	0.4	553.82	0.1	552.00	550.00	0.3	20,571	0.00%
2023/09/05	6.2	550.05	0.1	552.00	552.00	6.1	20,653	0.03%
2023/09/04	0	0.00	18	555.11	557.00	-18	20,834	-0.09%
2023/09/01	6.2	549.97	0	0.00	548.00	6.2	21,135	0.03%
2023/08/31	3.3	549.64	0.1	553.00	549.00	3.3	21,244	0.02%
2023/08/30	0	556.00	1.2	558.34	555.00	-1.2	20,850	-0.01%
2023/08/29	0.2	548.76	0.1	549.07	552.00	0.1	21,101	0.00%
2023/08/28	1.4	550.14	0.5	550.89	549.00	0.9	21,334	0.00%
2023/08/25	7.1	549.09	1	549.00	546.00	6.1	22,536	0.03%
2023/08/24	2.6	559.82	4.9	561.61	564.00	-2.3	22,803	-0.01%
2023/08/23	1.5	550.72	3.3	549.34	552.00	-1.8	23,325	-0.01%
2023/08/22	3	542.00	1	541.00	541.00	2	24,576	0.01%
2023/08/21	2.9	535.80	0.4	536.00	537.00	2.5	25,396	0.01%
2023/08/18	0.6	541.35	0	541.00	539.00	0.6	25,437	0.00%
2023/08/17	0.2	544.71	0.2	543.00	544.00	0	25,471	0.00%
2023/08/16	2.3	538.74	4	539.00	542.00	-1.7	25,376	-0.01%
2023/08/15	1.5	543.50	1.1	541.09	542.00	0.4	25,440	0.00%
2023/08/14	4.3	539.95	0	542.00	541.00	4.3	25,923	0.02%
2023/08/11	2.9	547.50	1	552.95	546.00	1.9	26,265	0.01%
2023/08/10	0.4	552.54	0	0.00	551.00	0.4	26,324	0.00%
2023/08/09	1.1	553.13	0.1	555.67	554.00	1	26,248	0.00%
2023/08/08	22.8	552.76	2	552.50	552.00	20.8	26,315	0.08%
2023/08/04	2.3	555.30	0.2	556.97	554.00	2.2	26,296	0.01%
2023/08/02	3	560.38	1.2	564.17	561.00	1.8	26,129	0.01%
2023/08/01	0.1	566.00	2	566.50	567.00	-1.9	25,890	-0.01%
2023/07/31	1.4	561.88	1	562.00	565.00	0.4	25,744	0.00%
2023/07/28	0.5	569.92	6	570.00	567.00	-5.5	25,560	-0.02%
2023/07/27	0	568.82	0.2	569.00	569.00	-0.1	25,440	0.00%
2023/07/26	7.1	566.84	0.4	566.86	566.00	6.7	25,492	0.03%
2023/07/25	2.1	564.62	13.6	566.42	569.00	-11.5	25,684	-0.04%
2023/07/24	5	559.76	0	0.00	558.00	5	25,850	0.02%
2023/07/21	10.4	560.54	4.1	560.77	560.00	6.4	25,950	0.02%
2023/07/20	2.1	580.03	1.3	579.92	579.00	0.8	25,786	0.00%
2023/07/19	3.2	584.88	1	583.11	581.00	2.2	25,816	0.01%
2023/07/18	8.4	582.41	1	584.00	581.00	7.4	25,858	0.03%
2023/07/17	0.6	587.17	3.1	589.61	591.00	-2.5	25,796	-0.01%
2023/07/14	0.1	587.50	27.6	589.86	591.00	-27.5	25,918	-0.11%
2023/07/13	0	0.00	5.9	587.99	585.00	-5.9	25,786	-0.02%
2023/07/12	0	575.50	2	576.52	578.00	-2	25,606	-0.01%
2023/07/11	3.1	574.83	2.5	574.83	577.00	0.6	25,648	0.00%
2023/07/10	0	566.00	0	569.00	565.00	0	25,775	0.00%
2023/07/07	1.2	565.19	2.1	569.94	565.00	-1	25,865	0.00%
2023/07/06	19.2	569.23	1.9	573.00	565.00	17.3	25,930	0.07%
2023/07/05	0.1	580.98	0	0.00	582.00	0.1	25,578	0.00%
2023/07/04	0.1	583.45	4.6	583.03	585.00	-4.4	25,472	-0.02%
2023/07/03	1.2	578.09	3.5	578.88	579.00	-2.3	25,609	-0.01%
2023/06/30	2.8	569.25	0.1	570.00	576.00	2.7	25,755	0.01%
2023/06/29	0.7	572.07	0.1	578.00	573.00	0.6	25,697	0.00%
2023/06/28	0.1	574.45	0.2	574.00	574.00	-0.1	25,703	0.00%
2023/06/27	2.3	572.43	1.3	573.92	572.00	1	25,687	0.00%
2023/06/26	2.1	575.29	0.2	576.41	574.00	2	25,597	0.01%
2023/06/21	2.3	579.44	32.3	579.97	581.00	-30	25,510	-0.12%
2023/06/20	6.1	579.36	0.1	581.00	583.00	6	25,594	0.02%
2023/06/19	2	583.63	1	582.00	583.00	1	26,029	0.00%
2023/06/16	0.4	585.54	5.1	585.61	589.00	-4.7	26,095	-0.02%
2023/06/15	3	588.64	3.2	590.09	591.00	-0.2	25,657	0.00%
2023/06/14	7.3	588.30	14.6	589.89	590.00	-7.3	25,753	-0.03%
2023/06/13	2	589.99	60.1	589.82	593.00	-58.1	25,726	-0.23%
2023/06/12	2	574.00	38.9	573.01	574.00	-36.9	25,178	-0.15%
2023/06/09	2	564.50	3.1	565.02	565.00	-1.1	25,079	0.00%
2023/06/08	4.4	559.39	1.1	560.92	559.00	3.4	25,120	0.01%
2023/06/07	1.4	561.73	3.2	564.28	568.00	-1.8	25,136	-0.01%
2023/06/06	2	559.00	2	559.03	560.00	0	25,036	0.00%
2023/06/05	0.4	556.16	1	559.93	555.00	-0.6	25,107	0.00%
2023/06/02	1.4	562.93	5.3	559.10	562.00	-3.9	25,241	-0.02%
2023/06/01	2.4	551.11	1.5	551.67	551.00	0.8	25,103	0.00%
2023/05/31	6.9	558.83	8.5	557.38	558.00	-1.7	25,083	-0.01%
2023/05/30	13	564.00	4.4	566.56	566.00	8.7	24,007	0.04%
2023/05/29	10.5	569.54	41.1	567.68	568.00	-30.6	23,997	-0.13%
2023/05/26	1.7	564.69	71.2	565.81	566.00	-69.5	23,782	-0.29%
2023/05/25	1.2	539.53	13.7	540.60	543.00	-12.5	22,609	-0.06%
2023/05/24	10.1	525.99	0.6	525.17	525.00	9.5	21,955	0.04%
2023/05/23	0.1	527.00	2.5	528.34	530.00	-2.5	21,862	-0.01%
2023/05/22	0	529.00	18.2	530.04	531.00	-18.2	21,870	-0.08%
2023/05/19	0	531.00	19.3	530.32	532.00	-19.3	22,050	-0.09%
2023/05/18	13.2	528.99	27.2	532.10	530.00	-14	22,015	-0.06%
2023/05/17	2	517.00	16.6	516.60	519.00	-14.6	22,326	-0.07%
2023/05/16	0.1	502.33	19.2	506.25	505.00	-19.1	22,000	-0.09%
2023/05/15	0.3	497.51	0.1	497.50	495.50	0.3	22,027	0.00%
2023/05/12	0.5	500.42	1.2	499.13	496.00	-0.7	22,278	0.00%
2023/05/11	0.5	500.42	1.2	499.13	499.00	-0.7	22,285	0.00%
2023/05/10	3.7	501.63	0	502.00	503.00	3.7	22,646	0.02%
2023/05/09	0.2	506.43	3.3	508.23	510.00	-3.1	22,723	-0.01%
2023/05/08	1.1	502.07	1	507.00	504.00	0.1	22,966	0.00%
2023/05/05	0.3	499.79	0	0.00	500.00	0.3	23,305	0.00%
2023/05/04	0.1	497.90	0	0.00	498.00	0.1	23,897	0.00%
2023/05/03	1.4	496.67	0	0.00	496.00	1.4	24,239	0.01%
2023/05/02	2	498.54	0	0.00	501.00	2	25,256	0.01%
2023/04/28	6.3	499.90	2.2	500.20	502.00	4.2	27,073	0.02%
2023/04/27	7.7	491.57	2.2	493.48	493.50	5.5	27,121	0.02%
2023/04/26	3.4	493.26	0.2	493.52	491.50	3.2	27,201	0.01%
2023/04/25	6.6	501.03	5.1	500.09	498.00	1.5	27,974	0.01%
2023/04/24	3.2	506.89	0.2	507.82	507.00	3.1	27,708	0.01%
2023/04/21	3.2	515.08	0.1	515.08	511.00	3.1	27,776	0.01%
2023/04/20	1.1	513.93	1	514.97	513.00	0.1	27,903	0.00%
2023/04/19	2.8	510.33	3.7	510.00	510.00	-0.9	28,393	0.00%
2023/04/18	2	516.01	0	516.00	515.00	2	28,390	0.01%
2023/04/17	0.2	516.03	1.3	515.23	520.00	-1.1	28,529	0.00%
2023/04/14	14	516.27	2.2	517.57	516.00	11.8	28,605	0.04%
2023/04/13	14.6	513.67	0	516.00	510.00	14.6	28,552	0.05%
2023/04/12	7.7	519.54	0	0.00	520.00	7.7	28,488	0.03%
2023/04/11	4.4	523.21	0	525.00	524.00	4.4	28,475	0.02%
2023/04/10	0	529.36	0	529.00	529.00	0	28,640	0.00%
2023/04/07	0.5	530.00	0.1	531.23	531.00	0.4	28,687	0.00%
2023/04/06	0.1	529.43	0	0.00	530.00	0.1	28,691	0.00%
2023/03/31	0.1	533.53	0.5	536.90	533.00	-0.5	28,682	0.00%
2023/03/30	5.1	533.61	7.1	535.12	535.00	-2	28,524	-0.01%
2023/03/29	0.3	528.90	2	532.00	530.00	-1.7	28,807	-0.01%
2023/03/28	18.1	524.92	0	526.00	525.00	18.1	29,037	0.06%
2023/03/27	1.1	531.33	1.2	533.16	531.00	-0.1	29,101	0.00%
2023/03/24	10.6	538.00	11.2	538.66	539.00	-0.6	29,626	0.00%
2023/03/23	0.1	535.30	7.8	537.48	538.00	-7.6	29,664	-0.03%
2023/03/22	2.2	528.50	19.5	530.24	533.00	-17.3	29,729	-0.06%
2023/03/21	0.1	514.23	8.3	516.15	517.00	-8.1	29,578	-0.03%
2023/03/20	8.5	511.70	2.2	511.36	512.00	6.3	29,623	0.02%
2023/03/17	1.7	514.94	13.2	516.07	518.00	-11.5	29,857	-0.04%
2023/03/16	6.4	505.97	1	506.02	505.00	5.4	29,759	0.02%
2023/03/15	1.3	513.55	4.2	514.71	511.00	-2.9	30,002	-0.01%
2023/03/14	3.2	510.10	0	0.00	510.00	3.2	30,291	0.01%
2023/03/13	3.2	511.38	5	516.40	516.00	-1.8	30,423	-0.01%
2023/03/10	21.2	513.66	1.1	514.77	513.00	20	30,537	0.07%
2023/03/09	0.1	523.92	7.1	525.11	522.00	-7	30,832	-0.02%
2023/03/08	3.2	518.71	0.9	520.80	521.00	2.2	31,424	0.01%
2023/03/07	1.6	524.63	10.9	524.67	524.00	-9.3	31,652	-0.03%
2023/03/06	3	521.00	4	522.25	521.00	-1	31,886	0.00%
2023/03/03	6.2	516.54	0.5	521.00	516.00	5.7	32,186	0.02%
2023/03/02	1.1	517.32	9.1	518.23	519.00	-8	32,254	-0.02%
2023/03/01	7.2	509.43	8.2	516.46	522.00	-1.1	32,536	0.00%
2023/02/24	2.2	514.80	15	523.80	511.00	-12.8	32,498	-0.04%
2023/02/23	0.1	518.00	6.7	517.99	518.00	-6.6	32,298	-0.02%
2023/02/22	6.1	506.84	0.2	508.00	507.00	5.9	32,473	0.02%
2023/02/21	13.5	514.18	0	515.00	516.00	13.4	32,815	0.04%
2023/02/20	6.7	516.14	1	516.92	517.00	5.6	34,018	0.02%
2023/02/17	17.5	520.08	2.4	518.25	518.00	15.1	35,571	0.04%
2023/02/16	6.4	525.93	3.7	527.03	528.00	2.7	36,136	0.01%
2023/02/15	17.8	526.58	4.8	527.78	525.00	13	36,969	0.04%
2023/02/14	3.7	543.95	7.9	544.70	545.00	-4.2	36,474	-0.01%
2023/02/13	4.5	539.51	0	0.00	541.00	4.5	36,980	0.01%
2023/02/10	12	542.50	7.9	542.41	545.00	4.1	37,131	0.01%
2023/02/09	9.5	537.63	4.8	539.38	540.00	4.8	37,247	0.01%
2023/02/08	0.1	538.00	30.5	536.43	540.00	-30.4	37,407	-0.08%
2023/02/07	15.5	525.07	1.7	526.26	523.00	13.9	37,484	0.04%
2023/02/06	15.1	531.36	14.3	530.77	526.00	0.8	37,468	0.00%
2023/02/03	0.1	539.38	12.6	539.83	542.00	-12.5	37,646	-0.03%
2023/02/02	0.4	538.52	20.8	539.77	540.00	-20.4	37,759	-0.05%
2023/02/01	9.3	526.00	7.1	528.82	530.00	2.2	37,711	0.01%
2023/01/31	8.9	526.58	5.2	533.55	522.00	3.7	37,910	0.01%
2023/01/30	5.1	538.37	36.1	538.11	543.00	-31.1	37,683	-0.08%
2023/01/17	3.2	501.06	3.1	502.00	503.00	0.2	36,883	0.00%
2023/01/16	6.1	504.00	13.3	504.47	505.00	-7.2	37,198	-0.02%
2023/01/13	12.3	501.54	26.8	501.86	500.00	-14.5	37,224	-0.04%
2023/01/12	2	485.74	2.3	487.51	486.50	-0.2	36,813	0.00%
2023/01/11	17.1	483.96	8.4	483.28	484.50	8.7	37,236	0.02%
2023/01/10	0.2	484.00	15.9	484.96	486.00	-15.7	37,553	-0.04%
2023/01/09	4	471.38	51.2	473.71	481.00	-47.2	37,698	-0.13%
2023/01/06	0	457.81	0.2	457.48	458.50	-0.2	37,829	0.00%
2023/01/05	4.3	457.76	9.5	457.30	458.50	-5.2	38,114	-0.01%
2023/01/04	1.1	452.34	3.1	453.33	449.50	-1.9	38,613	0.00%
2023/01/03	22.5	452.92	2.3	451.57	453.00	20.3	39,888	0.05%
2022/12/30	4.4	453.93	3	453.00	448.50	1.4	40,170	0.00%
2022/12/29	8.6	444.23	5.7	447.60	446.00	2.9	40,314	0.01%
2022/12/28	13.9	450.54	1	448.03	451.00	12.9	40,705	0.03%
2022/12/27	3.1	457.10	6	460.92	457.00	-2.9	40,835	-0.01%
2022/12/26	3.1	455.36	2	455.25	456.50	1.1	41,264	0.00%
2022/12/23	9.9	456.06	0	0.00	455.00	9.9	41,920	0.02%
2022/12/22	0	0.00	8.2	467.38	468.00	-8.2	42,189	-0.02%
2022/12/21	3.4	460.43	0.1	460.50	459.00	3.4	42,527	0.01%
2022/12/20	11.1	463.79	1.1	458.43	457.50	10.1	42,340	0.02%
2022/12/19	3.2	466.85	1.3	466.35	466.50	1.9	42,359	0.00%
2022/12/16	10.2	468.17	3.1	469.67	471.00	7.1	42,503	0.02%
2022/12/15	0	478.00	1.1	477.70	480.50	-1	42,205	0.00%
2022/12/14	1.2	476.19	4.2	479.64	480.50	-3	42,204	-0.01%
2022/12/13	10.5	474.01	0	0.00	471.50	10.5	42,024	0.03%
2022/12/12	5.1	475.30	1	475.00	475.00	4.1	41,755	0.01%
2022/12/09	2.1	478.49	2.3	482.94	481.50	-0.2	42,057	0.00%
2022/12/08	8.6	471.29	5.3	470.48	471.50	3.3	42,010	0.01%
2022/12/07	3.4	477.08	4.4	482.04	475.00	-1	41,933	0.00%
2022/12/06	5.3	481.61	1.1	488.18	478.00	4.2	41,599	0.01%
2022/12/05	1.2	493.28	0	494.50	489.00	1.2	41,283	0.00%
2022/12/02	5.4	491.03	2.1	493.76	492.50	3.2	41,276	0.01%
2022/12/01	3.6	500.85	37.8	505.32	498.50	-34.1	41,382	-0.08%
2022/11/30	4	485.00	2.1	484.67	490.00	1.9	40,964	0.00%
2022/11/29	6.5	479.56	11.2	480.08	487.00	-4.7	40,277	-0.01%
2022/11/28	11.8	485.66	1.3	481.24	480.50	10.5	40,140	0.03%
2022/11/25	11	495.14	8.8	496.78	498.00	2.2	40,144	0.01%
2022/11/24	1.1	493.14	16.3	494.24	496.00	-15.2	40,134	-0.04%
2022/11/23	20.4	491.99	16.2	492.28	492.00	4.2	40,081	0.01%
2022/11/22	3.4	477.47	6.6	486.72	491.00	-3.2	39,966	-0.01%
2022/11/21	5.3	486.48	10	486.28	482.00	-4.7	39,560	-0.01%
2022/11/18	2.1	490.13	16.2	489.85	487.00	-14.1	39,221	-0.04%
2022/11/17	19.5	480.14	20	482.14	485.00	-0.5	38,864	0.00%
2022/11/16	35	489.47	23.9	488.69	487.00	11.1	38,432	0.03%
2022/11/15	19.5	473.20	47.1	474.33	480.00	-27.6	37,352	-0.07%
2022/11/14	9.2	447.32	11	445.54	445.00	-1.9	35,699	-0.01%
2022/11/11	8.7	438.65	77.6	439.95	441.50	-68.9	34,964	-0.20%
2022/11/10	17	409.21	1.7	408.41	407.50	15.3	34,084	0.04%
2022/11/09	10.1	410.89	64.5	408.20	417.00	-54.3	33,896	-0.16%
2022/11/08	3.3	397.08	25	398.01	399.00	-21.7	33,380	-0.07%
2022/11/07	28.5	391.24	11.6	390.72	390.00	16.9	33,175	0.05%
2022/11/04	42.3	383.58	3.3	381.71	382.00	39	32,981	0.12%
2022/11/03	13.8	385.31	0	385.00	384.00	13.8	32,855	0.04%
2022/11/02	6.6	390.30	7.4	392.40	395.00	-0.8	32,546	0.00%
2022/11/01	5.3	388.86	5.3	390.40	391.50	0	32,493	0.00%
2022/10/31	6.8	385.71	15.1	388.43	390.00	-8.3	32,349	-0.03%
2022/10/28	9.4	379.33	3	379.34	379.50	6.4	32,143	0.02%
2022/10/27	2.9	386.41	20.4	385.52	385.50	-17.5	31,934	-0.05%
2022/10/26	3.3	376.05	16.1	376.04	376.00	-12.8	31,837	-0.04%
2022/10/25	38.5	376.13	16	375.22	371.00	22.6	31,259	0.07%
2022/10/24	15.4	388.48	11	387.45	387.00	4.4	30,471	0.01%
2022/10/21	7.1	392.75	7.5	391.83	389.50	-0.4	30,258	0.00%
2022/10/20	15.4	389.24	27.5	388.42	397.50	-12.1	29,946	-0.04%
2022/10/19	28.7	399.29	4.2	399.99	395.50	24.5	29,365	0.08%
2022/10/18	2.2	403.53	13.1	404.69	407.00	-10.9	28,847	-0.04%
2022/10/17	21.9	398.85	9.5	398.78	397.00	12.4	28,600	0.04%
2022/10/14	47.2	410.82	18.9	412.94	412.00	28.3	28,282	0.10%
2022/10/13	29.9	400.69	13.4	399.03	395.00	16.5	27,964	0.06%
2022/10/12	21.5	398.55	7.4	398.56	397.50	14	27,663	0.05%
2022/10/11	43.7	407.02	12.8	404.37	401.50	30.9	27,423	0.11%
2022/10/07	10	441.25	2.3	440.95	438.00	7.7	26,691	0.03%
2022/10/06	2.1	450.47	5	449.60	451.00	-2.9	26,693	-0.01%
2022/10/05	7.9	446.52	9.7	446.89	445.00	-1.8	26,921	-0.01%
2022/10/04	4	429.48	22.5	429.48	429.00	-18.5	26,530	-0.07%
2022/10/03	29	418.26	6.7	420.23	417.00	22.3	26,223	0.08%
2022/09/30	11	423.67	3.3	424.72	422.00	7.7	26,254	0.03%
2022/09/29	8.4	436.26	0.3	441.85	435.00	8.1	26,253	0.03%
2022/09/28	8.8	440.43	3.1	440.47	438.00	5.7	26,244	0.02%
2022/09/27	2.6	447.59	5.3	448.44	448.00	-2.6	26,506	-0.01%
2022/09/26	11.2	446.53	4.3	448.13	446.50	7	26,962	0.03%
2022/09/23	15.2	458.22	1.1	457.07	455.00	14.1	27,451	0.05%
2022/09/22	15.7	461.98	0.1	462.46	464.50	15.6	27,727	0.06%
2022/09/21	3	471.74	0	473.00	471.00	3	27,741	0.01%
2022/09/20	0.3	473.47	6.1	476.87	476.50	-5.8	27,593	-0.02%
2022/09/19	5.3	469.07	1.3	468.54	467.00	4	27,894	0.01%
2022/09/16	6.4	470.50	4.2	470.05	472.00	2.2	28,073	0.01%
2022/09/15	15.9	479.08	1	478.01	476.50	14.9	28,147	0.05%
2022/09/14	7.8	479.68	2	479.75	480.00	5.8	28,278	0.02%
2022/09/13	1.1	491.73	4.8	493.34	493.00	-3.7	28,455	-0.01%
2022/09/12	3.9	488.85	6.2	489.10	486.50	-2.3	28,749	-0.01%
2022/09/08	7.1	474.09	0.6	475.00	475.00	6.6	29,113	0.02%
2022/09/07	15.8	475.29	6.1	474.51	472.50	9.7	29,096	0.03%
2022/09/06	1.2	488.47	1	487.00	489.00	0.2	29,112	0.00%
2022/09/05	1.6	484.95	0.8	486.94	486.00	0.8	29,439	0.00%
2022/09/02	10.9	486.81	1.7	487.17	485.00	9.3	29,720	0.03%
2022/09/01	15.7	492.91	1.1	490.63	490.50	14.5	29,578	0.05%
2022/08/31	0.1	499.96	8.1	501.16	505.00	-8	29,198	-0.03%
2022/08/30	4.8	497.07	1	498.99	496.00	3.7	28,856	0.01%
2022/08/29	15.6	497.44	2	499.50	498.50	13.6	28,778	0.05%
2022/08/26	5.3	513.00	0.4	513.00	512.00	4.9	28,629	0.02%
2022/08/25	0	508.00	3.2	509.31	508.00	-3.2	28,769	-0.01%
2022/08/24	2.9	503.59	2	504.50	503.00	0.9	29,098	0.00%
2022/08/23	1.8	503.60	0	0.00	504.00	1.8	30,061	0.01%
2022/08/22	1.7	511.99	0	0.00	510.00	1.7	30,315	0.01%
2022/08/19	0.2	520.03	0	0.00	519.00	0.2	30,432	0.00%
2022/08/18	4.5	520.09	2.1	520.00	520.00	2.5	30,670	0.01%
2022/08/17	0.2	524.42	1.2	525.00	527.00	-0.9	30,742	0.00%
2022/08/16	10.2	524.00	3.4	524.60	525.00	6.8	30,586	0.02%
2022/08/15	1.4	522.89	4.8	520.99	523.00	-3.4	30,524	-0.01%
2022/08/12	0.3	515.61	3.6	516.52	517.00	-3.4	30,547	-0.01%
2022/08/11	0	512.00	11.1	513.17	514.00	-11.1	30,704	-0.04%
2022/08/10	12.1	500.60	0.1	502.00	500.00	12	30,818	0.04%
2022/08/09	4.5	508.13	2	509.50	510.00	2.5	30,879	0.01%
2022/08/08	1.4	512.76	2	511.50	512.00	-0.6	30,879	0.00%
2022/08/05	1.3	508.87	18.2	512.22	516.00	-16.9	31,041	-0.05%
2022/08/04	6	498.25	6.4	499.19	500.00	-0.3	31,033	0.00%
2022/08/03	3.4	494.77	5.3	496.47	501.00	-1.9	31,051	-0.01%
2022/08/02	8.3	490.76	2.1	492.49	492.00	6.2	31,285	0.02%
2022/08/01	8.3	502.64	1	501.13	504.00	7.3	31,013	0.02%
2022/07/29	2.4	507.14	10.5	508.84	509.00	-8.1	31,151	-0.03%
2022/07/28	12.5	501.59	14	506.71	501.00	-1.5	31,006	0.00%
2022/07/27	1.1	492.99	1.2	498.63	502.00	-0.2	30,718	0.00%
2022/07/26	0.9	493.65	1	499.00	495.00	-0.1	30,869	0.00%
2022/07/25	1.1	501.93	3.4	500.26	499.50	-2.4	31,179	-0.01%
2022/07/22	1.4	502.98	2.1	503.93	503.00	-0.7	31,681	0.00%
2022/07/21	1.3	495.97	4.4	497.13	501.00	-3.1	32,190	-0.01%
2022/07/20	14.6	498.10	7.3	498.37	495.00	7.3	32,415	0.02%
2022/07/19	5.2	490.20	2.1	490.48	491.00	3.1	32,545	0.01%
2022/07/18	7.6	493.90	30.8	491.05	495.50	-23.2	32,701	-0.07%
2022/07/15	5.2	488.39	44	490.30	492.50	-38.8	32,356	-0.12%
2022/07/14	5.7	469.85	6	473.92	475.00	-0.3	31,952	0.00%
2022/07/13	7.3	470.10	16.3	470.38	470.50	-9	31,697	-0.03%
2022/07/12	3.2	449.65	4.1	452.77	449.50	-0.9	31,226	0.00%
2022/07/11	3.1	465.61	11.5	468.29	462.00	-8.4	31,311	-0.03%
2022/07/08	10.5	466.62	10.7	466.37	467.00	-0.2	31,263	0.00%
2022/07/07	60.3	454.37	38	454.10	457.50	22.3	31,229	0.07%
2022/07/06	3.9	440.26	5	441.68	435.50	-1.1	30,937	0.00%
2022/07/05	8.1	440.98	25.1	442.60	446.00	-17	30,873	-0.06%
2022/07/04	14.1	445.54	17.7	444.82	440.00	-3.7	30,506	-0.01%
2022/07/01	21.2	462.19	40.1	458.10	453.50	-18.9	30,347	-0.06%
2022/06/30	15.4	480.82	2.1	479.86	476.00	13.3	29,946	0.04%
2022/06/29	4.5	491.77	5.1	492.25	491.00	-0.6	29,671	0.00%
2022/06/28	1.3	497.18	0	500.00	497.50	1.3	29,540	0.00%
2022/06/27	9.1	500.51	14	501.39	498.50	-4.9	29,972	-0.02%
2022/06/24	10	488.41	7	489.43	486.50	3	29,589	0.01%
2022/06/23	21	488.49	8	487.94	485.50	13	29,563	0.04%
2022/06/22	14.4	496.78	13.2	499.73	494.50	1.2	29,273	0.00%
2022/06/21	7.7	502.51	4.2	503.47	505.00	3.6	29,091	0.01%
2022/06/20	20.3	496.69	5.9	497.90	498.00	14.4	28,969	0.05%
2022/06/17	17	501.42	7.2	501.62	501.00	9.8	28,737	0.03%
2022/06/16	7.5	511.83	7.1	515.13	508.00	0.4	28,369	0.00%
2022/06/15	16.5	510.34	5	512.80	509.00	11.5	28,692	0.04%
2022/06/14	18.1	510.31	1.4	513.84	513.00	16.7	29,113	0.06%
2022/06/13	27.2	516.95	1	516.00	516.00	26.2	29,231	0.09%
2022/06/10	5.8	530.83	9	532.00	530.00	-3.2	29,915	-0.01%
2022/06/09	0.7	539.65	0.1	540.00	541.00	0.6	30,121	0.00%
2022/06/08	4.2	541.36	27	542.15	544.00	-22.8	30,495	-0.07%
2022/06/07	20.6	534.22	1	535.00	535.00	19.6	30,939	0.06%
2022/06/06	2.2	539.77	2.2	540.91	540.00	0	31,482	0.00%
2022/06/02	3.6	543.61	7	544.00	540.00	-3.4	32,503	-0.01%
2022/06/01	4.4	551.28	7.3	552.47	549.00	-2.9	33,586	-0.01%
2022/05/31	2.1	550.65	19.7	559.52	560.00	-17.5	34,031	-0.05%
2022/05/30	0.1	539.81	7.2	540.92	547.00	-7	33,392	-0.02%
2022/05/27	0	526.71	25.3	527.25	530.00	-25.3	33,493	-0.08%
2022/05/26	11.8	515.60	17	516.82	514.00	-5.2	34,140	-0.02%
2022/05/25	2.3	523.64	0.2	526.02	524.00	2	35,151	0.01%
2022/05/24	5.5	521.52	0	0.00	520.00	5.5	36,006	0.02%
2022/05/23	0.1	530.33	18	532.61	528.00	-17.9	36,242	-0.05%
2022/05/20	32.1	526.01	5.5	527.90	530.00	26.6	36,525	0.07%
2022/05/19	11.4	522.16	2.1	522.05	522.00	9.3	36,544	0.03%
2022/05/18	2.6	538.41	2	537.00	538.00	0.6	36,409	0.00%
2022/05/17	8.6	530.09	4.2	528.00	530.00	4.4	36,201	0.01%
2022/05/16	2.8	520.18	12.2	521.54	520.00	-9.4	36,213	-0.03%
2022/05/13	2.6	510.90	2	511.01	511.00	0.6	36,226	0.00%
2022/05/12	40.7	514.54	5.4	510.80	505.00	35.3	36,205	0.10%
2022/05/11	3.4	524.13	5	522.50	521.00	-1.6	36,111	0.00%
2022/05/10	13.1	509.66	5.8	511.15	518.00	7.3	36,236	0.02%
2022/05/09	8.9	521.76	2.5	521.39	520.00	6.4	36,043	0.02%
2022/05/06	17.8	529.39	3.1	528.67	528.00	14.7	36,311	0.04%
2022/05/05	1.1	542.91	1.1	542.90	542.00	0	36,719	0.00%
2022/05/04	3.6	532.59	2.2	533.46	534.00	1.5	36,878	0.00%
2022/05/03	2.8	531.86	0.1	538.17	531.00	2.8	37,474	0.01%
2022/04/29	5.4	539.41	2.5	544.12	538.00	2.9	37,822	0.01%
2022/04/28	9.5	528.80	4.2	529.18	531.00	5.2	38,037	0.01%
2022/04/27	23.9	528.68	2.6	528.98	526.00	21.3	38,056	0.06%
2022/04/26	24.6	546.66	1	546.00	546.00	23.6	37,799	0.06%
2022/04/25	37.7	548.36	2.5	548.59	547.00	35.3	37,929	0.09%
2022/04/22	9.7	558.02	1	558.01	558.00	8.7	38,201	0.02%
2022/04/21	7.7	567.41	0	0.00	565.00	7.7	39,298	0.02%
2022/04/20	7.8	566.79	4.6	568.10	570.00	3.1	39,626	0.01%
2022/04/19	2.6	565.02	3.2	567.62	565.00	-0.6	39,813	0.00%
2022/04/18	4.6	561.38	2	562.00	561.00	2.6	40,089	0.01%
2022/04/15	16.1	562.74	28.2	562.19	562.00	-12.1	40,464	-0.03%
2022/04/14	1.3	575.04	5.6	575.80	573.00	-4.4	40,632	-0.01%
2022/04/13	3.5	569.67	23.4	573.02	573.00	-19.9	41,201	-0.05%
2022/04/12	16.3	558.14	3	560.00	557.00	13.3	41,763	0.03%
2022/04/11	26.5	560.19	16	563.75	558.00	10.5	42,575	0.02%
2022/04/08	7.8	567.57	1	569.00	567.00	6.8	43,114	0.02%
2022/04/07	45.2	570.73	2.1	570.01	566.00	43.1	42,975	0.10%
2022/04/06	18.7	578.18	0.5	579.00	578.00	18.2	42,670	0.04%
2022/04/01	5.9	585.73	21	587.10	589.00	-15.1	42,608	-0.04%
2022/03/31	2.2	596.04	92	596.00	597.00	-89.8	42,383	-0.21%
2022/03/30	1.2	598.82	11	599.71	600.00	-9.8	42,190	-0.02%
2022/03/29	3.7	586.98	3.2	587.63	589.00	0.5	41,780	0.00%
2022/03/28	6.1	583.49	2	583.00	584.00	4.1	41,696	0.01%
2022/03/25	0.3	595.00	7.5	596.48	598.00	-7.2	41,541	-0.02%
2022/03/24	2	588.50	2.1	589.01	591.00	-0.1	41,462	0.00%
2022/03/23	52.1	589.19	6.9	589.40	590.00	45.2	41,530	0.11%
2022/03/22	0.2	582.32	0.9	584.54	583.00	-0.7	41,462	0.00%
2022/03/21	0.8	585.74	4.2	586.67	586.00	-3.4	41,489	-0.01%
2022/03/18	6.9	580.03	5.3	579.81	581.00	1.6	41,509	0.00%
2022/03/17	23.2	577.06	14	578.97	582.00	9.2	41,034	0.02%
2022/03/16	35.5	559.42	9.3	563.86	558.00	26.2	40,193	0.07%
2022/03/15	77	559.86	3.3	558.62	558.00	73.7	39,654	0.19%
2022/03/14	14.9	573.64	0	0.00	572.00	14.9	38,771	0.04%
2022/03/11	22.9	576.12	1.1	575.28	575.00	21.9	38,519	0.06%
2022/03/10	8.5	586.92	8.5	586.55	587.00	0	38,267	0.00%
2022/03/09	28.4	570.64	6.7	572.00	568.00	21.6	37,892	0.06%
2022/03/08	33.2	564.93	9.4	567.31	563.00	23.9	37,776	0.06%
2022/03/07	51.5	578.05	84.2	576.81	576.00	-32.8	36,818	-0.09%
2022/03/04	30.5	595.48	0.1	598.00	595.00	30.4	36,413	0.08%
2022/03/03	9.6	603.00	1	607.00	602.00	8.6	35,872	0.02%
2022/03/02	11.9	601.92	0.5	605.00	601.00	11.4	35,752	0.03%
2022/03/01	13.5	604.84	3.5	606.43	604.00	10	35,275	0.03%
2022/02/25	38.2	604.57	8.1	605.30	604.00	30.1	34,503	0.09%
2022/02/24	37.9	610.81	6.9	608.53	604.00	31	33,345	0.09%
2022/02/23	8.1	624.86	0.3	628.00	625.00	7.9	32,459	0.02%
2022/02/22	11.8	627.12	1.8	626.94	627.00	10	32,519	0.03%
2022/02/21	6	633.27	0	0.00	632.00	6	32,286	0.02%
2022/02/18	37.3	637.93	1	638.00	637.00	36.3	32,218	0.11%
2022/02/17	0.4	645.13	2.3	644.01	645.00	-1.9	32,220	-0.01%
2022/02/16	2.4	643.10	4.3	643.55	646.00	-2	32,177	-0.01%
2022/02/15	20.1	633.46	8.3	633.50	633.00	11.8	32,021	0.04%
2022/02/14	32.5	637.02	0.7	638.00	637.00	31.8	31,963	0.10%
2022/02/11	1.3	644.55	1.6	648.88	650.00	-0.3	31,766	0.00%
2022/02/10	2.3	643.67	38.3	643.29	649.00	-36	31,980	-0.11%
2022/02/09	4.4	632.37	4	633.25	633.00	0.4	31,733	0.00%
2022/02/08	33.8	635.86	2.2	636.68	628.00	31.5	31,787	0.10%
2022/02/07	3.6	635.18	3.1	635.14	635.00	0.5	31,425	0.00%
2022/01/26	15.3	637.10	2.1	638.13	636.00	13.2	30,649	0.04%
2022/01/25	15.4	641.07	9.3	639.57	641.00	6.2	30,403	0.02%
2022/01/24	6.7	647.56	6.5	643.11	653.00	0.2	29,800	0.00%
2022/01/21	28.5	642.11	1.1	642.90	641.00	27.4	29,444	0.09%
2022/01/20	17.7	650.33	1.1	656.03	651.00	16.7	28,894	0.06%
2022/01/19	12.5	656.84	6.1	655.33	654.00	6.4	28,369	0.02%
2022/01/18	22.1	666.84	27.2	673.71	662.00	-5	28,030	-0.02%
2022/01/17	14	683.29	14.8	683.68	683.00	-0.7	27,585	0.00%
2022/01/14	18.7	669.08	33.5	669.75	672.00	-14.7	26,825	-0.05%
2022/01/13	23.6	658.43	11.2	658.62	661.00	12.4	25,511	0.05%
2022/01/12	26.2	654.15	6.8	656.47	660.00	19.4	25,150	0.08%
2022/01/11	13.1	644.84	44	646.86	651.00	-30.9	24,793	-0.12%
2022/01/10	9	637.77	15.5	639.84	643.00	-6.5	24,559	-0.03%
2022/01/07	53.3	640.87	7.1	634.73	634.00	46.2	24,807	0.19%
2022/01/06	9.8	639.13	7	640.90	644.00	2.7	24,402	0.01%
2022/01/05	22.6	655.31	16.5	659.74	650.00	6.2	23,830	0.03%
2022/01/04	14.2	649.84	35.7	652.41	656.00	-21.6	23,113	-0.09%
2022/01/03	4.6	628.79	22.6	627.34	631.00	-17.9	22,096	-0.08%
2021/12/30	5.1	615.39	0.1	616.09	615.00	5	21,411	0.02%
2021/12/29	8.2	616.22	10.5	615.81	616.00	-2.3	21,625	-0.01%
2021/12/28	7.1	614.95	17.9	612.42	615.00	-10.8	21,780	-0.05%
2021/12/27	0	606.00	3.1	608.65	606.00	-3.1	21,565	-0.01%
2021/12/24	1	605.00	0	606.00	604.00	1	21,905	0.00%
2021/12/23	2	605.50	3.1	605.95	606.00	-1.1	22,229	0.00%
2021/12/22	8	600.00	8.1	598.01	600.00	-0.1	22,772	0.00%
2021/12/21	1.1	598.04	2	598.00	597.00	-0.9	22,887	0.00%
2021/12/20	3.2	598.47	0	603.75	598.00	3.2	22,928	0.01%
2021/12/17	1.2	601.03	15	603.87	607.00	-13.8	22,850	-0.06%
2021/12/16	1	605.00	2.1	603.42	605.00	-1.1	22,810	0.00%
2021/12/15	1.3	597.41	0	0.00	600.00	1.3	23,123	0.01%
2021/12/14	0.4	598.62	0.1	599.00	599.00	0.3	23,438	0.00%
2021/12/13	1	607.00	1.1	606.91	601.00	-0.1	23,437	0.00%
2021/12/10	1.1	605.84	0	0.00	605.00	1.1	23,532	0.00%
2021/12/09	1	603.99	2.1	607.81	608.00	-1.1	23,598	0.00%
2021/12/08	1	613.99	2.1	607.04	602.00	-1.1	23,667	0.00%
2021/12/07	2.2	599.48	2.4	599.98	607.00	-0.1	23,591	0.00%
2021/12/06	1.1	602.01	0.1	604.96	600.00	1	23,593	0.00%
2021/12/03	3.1	610.59	2	610.49	608.00	1.1	23,830	0.00%
2021/12/02	0	0.00	26.8	611.93	615.00	-26.8	23,887	-0.11%
2021/12/01	2	598.00	0.2	597.00	600.00	1.8	24,062	0.01%
2021/11/30	6.5	593.16	3	596.26	596.00	3.4	24,563	0.01%
2021/11/29	8.6	595.09	2	596.50	593.00	6.5	23,931	0.03%
2021/11/26	6.3	594.26	0	0.00	596.00	6.3	24,042	0.03%
2021/11/25	1.3	603.21	2	604.50	603.00	-0.7	24,477	0.00%
2021/11/24	2.4	604.43	0.1	609.00	603.00	2.4	24,888	0.01%
2021/11/23	0	611.08	1.1	612.96	612.00	-1	24,999	0.00%
2021/11/22	1	615.00	2.3	615.61	615.00	-1.3	25,405	0.00%
2021/11/19	0	0.00	10.9	619.82	618.00	-10.9	25,525	-0.04%
2021/11/18	0	0.00	2.2	612.74	613.00	-2.2	25,347	-0.01%
2021/11/17	2	609.00	0.1	609.83	610.00	1.9	25,574	0.01%
2021/11/16	0.1	609.00	1.5	609.97	610.00	-1.4	26,005	-0.01%
2021/11/12	1.2	603.16	0.2	606.00	604.00	1	26,772	0.00%
2021/11/11	0.1	602.79	7.5	603.03	606.00	-7.4	27,033	-0.03%
2021/11/10	0	609.00	1.3	609.73	612.00	-1.3	27,047	0.00%
2021/11/09	3.1	612.13	83	612.40	611.00	-79.9	27,155	-0.29%
2021/11/08	0	600.00	1.1	600.87	602.00	-1.1	26,754	0.00%
2021/11/05	2.1	598.79	11.6	597.51	600.00	-9.4	26,758	-0.04%
2021/11/04	11.4	586.26	1.1	587.45	587.00	10.3	26,490	0.04%
2021/11/03	0.1	593.00	1.2	593.17	592.00	-1.1	26,481	0.00%
2021/11/02	0.3	592.20	1.5	591.00	592.00	-1.2	26,538	0.00%
2021/11/01	0.1	591.00	0	591.00	590.00	0.1	26,537	0.00%
2021/10/29	1.2	590.21	0	0.00	590.00	1.2	26,607	0.00%
2021/10/28	1.1	592.15	1	593.10	595.00	0	26,557	0.00%
2021/10/27	0.2	597.00	1	595.00	599.00	-0.8	26,672	0.00%
2021/10/26	0.2	594.50	1	598.00	599.00	-0.8	26,739	0.00%
2021/10/25	2.4	593.98	1.2	594.75	593.00	1.2	26,792	0.00%
2021/10/22	0.1	595.41	1.6	600.00	600.00	-1.5	27,115	-0.01%
2021/10/21	1	596.08	3.4	599.85	596.00	-2.3	27,178	-0.01%
2021/10/20	1.2	602.33	4.1	600.22	598.00	-2.9	27,268	-0.01%
2021/10/19	0	0.00	26.3	597.13	600.00	-26.3	27,250	-0.10%
2021/10/18	19.4	594.18	6.3	594.76	590.00	13.2	27,394	0.05%
2021/10/15	9.5	592.33	34.1	595.59	600.00	-24.6	27,505	-0.09%
2021/10/14	1.4	573.87	3	575.67	573.00	-1.6	26,875	-0.01%
2021/10/13	6.5	571.73	7.3	570.93	571.00	-0.8	27,320	0.00%
2021/10/12	2.9	566.50	1	569.00	575.00	1.9	27,970	0.01%
2021/10/08	2.3	574.38	1	582.00	575.00	1.3	27,894	0.00%
2021/10/07	3.5	577.92	2.3	577.76	580.00	1.2	28,229	0.00%
2021/10/06	6.4	568.11	1.2	568.42	571.00	5.2	28,639	0.02%
2021/10/05	6.6	564.79	3.1	562.32	572.00	3.5	28,619	0.01%
2021/10/04	27	571.25	2.1	571.52	572.00	24.9	28,539	0.09%
2021/10/01	13.2	571.97	3	573.67	574.00	10.2	28,542	0.04%
2021/09/30	2	579.18	1	583.00	580.00	1	28,214	0.00%
2021/09/29	22.5	579.84	2.2	580.21	580.00	20.3	27,922	0.07%
2021/09/28	4.1	593.05	0.1	595.00	594.00	4.1	27,582	0.01%
2021/09/27	9	595.56	0.2	596.61	602.00	8.8	27,608	0.03%
2021/09/24	0.1	597.20	4.1	595.68	598.00	-4.1	27,588	-0.01%
2021/09/23	7.5	590.59	5.1	590.22	588.00	2.4	27,724	0.01%
2021/09/22	14.5	586.16	11.1	586.92	586.00	3.4	27,840	0.01%
2021/09/17	21.2	600.01	7.1	605.82	600.00	14.1	27,413	0.05%
2021/09/16	3.6	602.69	0.1	603.10	600.00	3.4	27,048	0.01%
2021/09/15	20.6	609.53	3.1	610.35	607.00	17.5	26,949	0.07%
2021/09/14	1	613.00	1	614.00	613.00	0	27,131	0.00%
2021/09/13	2.6	616.02	0.1	615.00	615.00	2.5	27,354	0.01%
2021/09/10	1.1	615.58	3.1	619.94	622.00	-2	27,838	-0.01%
2021/09/09	4.4	614.16	6.1	617.98	619.00	-1.8	28,111	-0.01%
2021/09/08	7.9	619.83	4.4	618.56	619.00	3.4	28,180	0.01%
2021/09/07	2.3	625.43	4.2	625.27	623.00	-1.8	27,980	-0.01%
2021/09/06	7.9	630.60	16.4	630.03	631.00	-8.4	27,971	-0.03%
2021/09/03	3.2	617.62	19.1	618.55	620.00	-15.9	27,449	-0.06%
2021/09/02	1.1	612.88	6.6	611.48	607.00	-5.4	27,066	-0.02%
2021/09/01	1.1	611.84	12.8	613.56	613.00	-11.7	26,999	-0.04%
2021/08/31	0.5	604.07	9	606.67	614.00	-8.5	26,721	-0.03%
2021/08/30	0	600.00	18.9	601.73	605.00	-18.9	26,128	-0.07%
2021/08/27	1.2	594.46	4.6	597.55	599.00	-3.4	25,782	-0.01%
2021/08/26	6.8	597.73	9.9	595.95	594.00	-3.1	25,682	-0.01%
2021/08/25	5.2	580.54	9.7	580.94	585.00	-4.5	25,316	-0.02%
2021/08/24	3.1	573.31	4.1	572.74	572.00	-1.1	25,155	0.00%
2021/08/23	9.1	566.04	6.5	565.60	566.00	2.6	25,251	0.01%
2021/08/20	8.4	554.52	1.2	556.14	552.00	7.2	25,175	0.03%
2021/08/19	20.2	563.33	4.2	561.53	559.00	16	25,451	0.06%
2021/08/18	28.9	570.16	21.1	571.05	574.00	7.8	25,116	0.03%
2021/08/17	0.2	580.00	12.2	580.08	580.00	-12	24,938	-0.05%
2021/08/16	0.1	581.00	5	580.60	584.00	-4.9	24,674	-0.02%
2021/08/13	15.3	580.81	0.1	581.00	581.00	15.1	24,808	0.06%
2021/08/12	1.1	585.02	0.2	586.00	586.00	0.9	24,928	0.00%
2021/08/11	2.1	588.85	3.1	587.35	590.00	-1	25,152	0.00%
2021/08/10	0.5	590.97	3	594.33	591.00	-2.5	25,546	-0.01%
2021/08/09	0.2	587.26	2.3	593.92	595.00	-2.1	26,196	-0.01%
2021/08/06	2.2	590.00	3.5	591.57	591.00	-1.3	26,530	0.00%
2021/08/05	0.4	594.92	10.1	595.60	596.00	-9.8	27,414	-0.04%
2021/08/04	0	0.00	8.3	595.59	596.00	-8.3	29,354	-0.03%
2021/08/03	5	592.99	16	592.00	594.00	-11	30,002	-0.04%
2021/08/02	1.1	587.34	5.5	585.87	590.00	-4.4	29,962	-0.01%
2021/07/30	1.2	581.00	2.1	581.00	580.00	-0.9	30,038	0.00%
2021/07/29	1.4	580.02	1	582.00	583.00	0.4	30,233	0.00%
2021/07/28	14.5	574.61	2.3	576.85	579.00	12.2	30,333	0.04%
2021/07/27	1.3	581.27	5.2	580.89	580.00	-3.9	30,401	-0.01%
2021/07/26	4.3	583.34	0	582.00	580.00	4.3	30,799	0.01%
2021/07/23	2.1	587.93	2	584.00	585.00	0.1	30,969	0.00%
2021/07/22	0.3	589.98	4.4	592.19	591.00	-4.2	31,114	-0.01%
2021/07/21	4	582.26	5	583.20	585.00	-1	31,118	0.00%
2021/07/20	10.5	581.09	8.2	581.30	581.00	2.3	31,202	0.01%
2021/07/19	16.4	580.62	21.3	581.57	582.00	-4.8	31,407	-0.02%
2021/07/16	25	591.01	14.2	591.86	589.00	10.8	31,294	0.03%
2021/07/15	4.6	610.89	4.7	610.52	614.00	-0.2	30,968	0.00%
2021/07/14	3.9	612.04	15.3	611.52	613.00	-11.4	31,179	-0.04%
2021/07/13	9.3	605.52	20.7	605.52	607.00	-11.5	30,943	-0.04%
2021/07/12	2.1	593.99	35.1	594.36	593.00	-33	30,876	-0.11%
2021/07/09	7.2	582.10	31.3	582.00	584.00	-24.1	30,911	-0.08%
2021/07/08	7.1	589.15	0.4	590.02	588.00	6.7	30,928	0.02%
2021/07/07	0	590.00	6.3	592.06	594.00	-6.3	31,008	-0.02%
2021/07/06	0.1	593.00	1.5	591.39	592.00	-1.4	31,101	0.00%
2021/07/05	2	592.51	1	590.15	591.00	1	31,340	0.00%
2021/07/02	2.6	587.95	0.9	590.00	588.00	1.7	31,258	0.01%
2021/07/01	0.1	592.83	1.4	594.48	593.00	-1.3	31,362	0.00%
2021/06/30	1.2	596.75	0.5	597.28	595.00	0.7	31,667	0.00%
2021/06/29	11.6	594.85	2.6	593.80	595.00	9	31,970	0.03%
2021/06/28	3.4	586.51	2.3	587.57	590.00	1	32,137	0.00%
2021/06/25	0	591.00	1.3	593.00	591.00	-1.2	32,438	0.00%
2021/06/24	2.2	596.09	2	590.02	590.00	0.1	32,754	0.00%
2021/06/23	3.4	591.85	12.3	590.90	595.00	-8.9	33,092	-0.03%
2021/06/22	7.7	580.53	4.3	582.17	578.00	3.4	33,647	0.01%
2021/06/21	21.5	585.45	1.4	584.79	583.00	20.1	34,968	0.06%
2021/06/18	2.2	604.82	3.2	603.03	603.00	-0.9	34,720	0.00%
2021/06/17	1.3	600.98	0.6	604.69	606.00	0.7	34,743	0.00%
2021/06/16	0.3	606.00	2.2	606.49	605.00	-1.8	35,540	-0.01%
2021/06/15	3.8	607.04	12.9	607.47	609.00	-9	35,598	-0.03%
2021/06/11	0.3	600.51	11.4	602.63	602.00	-11.1	35,823	-0.03%
2021/06/10	1.2	591.70	5.2	595.20	599.00	-4	36,035	-0.01%
2021/06/09	3.1	584.70	2.1	584.49	586.00	1.1	36,016	0.00%
2021/06/08	2	589.01	1.1	589.17	589.00	0.9	36,234	0.00%
2021/06/07	4.3	591.14	3.1	589.42	592.00	1.2	36,918	0.00%
2021/06/04	3.3	592.07	1.5	593.00	595.00	1.8	37,301	0.00%
2021/06/03	3.1	598.94	2.3	597.06	596.00	0.8	38,183	0.00%
2021/06/02	2.1	594.49	0.2	597.31	595.00	1.9	38,551	0.00%
2021/06/01	1.4	596.42	0.3	596.40	598.00	1.1	39,517	0.00%
2021/05/31	1.4	594.40	5.3	595.64	597.00	-4	40,346	-0.01%
2021/05/28	1.8	590.01	9.6	589.29	590.00	-7.8	40,639	-0.02%
2021/05/27	7.5	577.53	2.5	579.03	582.00	5	41,053	0.01%
2021/05/26	5.1	586.96	2.1	584.52	585.00	3	41,879	0.01%
2021/05/25	7	576.53	54.6	580.96	583.00	-47.6	42,287	-0.11%
2021/05/24	6.1	568.51	1.1	568.32	568.00	5	42,837	0.01%
2021/05/21	23.7	571.79	41.4	572.22	573.00	-17.7	43,410	-0.04%
2021/05/20	46.3	563.63	29.8	562.62	567.00	16.6	43,561	0.04%
2021/05/19	28.2	567.55	34.5	569.74	567.00	-6.3	43,903	-0.01%
2021/05/18	11	564.60	11.8	564.75	572.00	-0.8	44,304	0.00%
2021/05/17	27	548.38	14.9	550.60	549.00	12.1	45,369	0.03%
2021/05/14	7.8	556.57	48	555.43	557.00	-40.3	45,319	-0.09%
2021/05/13	69.7	550.42	32.1	550.73	547.00	37.6	45,467	0.08%
2021/05/12	106.4	553.97	97.7	552.13	560.00	8.8	45,166	0.02%	大買/
2021/05/11	28.8	575.38	7.7	572.02	571.00	21.1	44,280	0.05%
2021/05/10	3.3	589.17	2.8	592.71	589.00	0.5	44,416	0.00%
2021/05/07	2.8	595.97	13.7	597.01	599.00	-10.9	45,584	-0.02%
2021/05/06	7.7	584.09	8.5	584.06	587.00	-0.9	46,722	0.00%
2021/05/05	13.8	589.33	15.4	588.26	585.00	-1.6	47,208	0.00%
2021/05/04	19.1	588.07	12	586.23	591.00	7.2	48,387	0.01%
2021/05/03	20.1	590.86	6.3	591.85	588.00	13.8	49,264	0.03%
2021/04/29	10	604.56	18.1	601.52	600.00	-8	50,651	-0.02%
2021/04/28	4.3	602.58	0.9	604.57	602.00	3.5	51,603	0.01%
2021/04/27	7.6	608.29	5.6	608.37	610.00	2.1	52,569	0.00%
2021/04/26	2.2	605.25	7.2	605.51	610.00	-5	52,974	-0.01%
2021/04/23	4.6	599.26	2.8	598.55	602.00	1.8	53,221	0.00%
2021/04/22	6.4	593.26	5.7	594.68	591.00	0.7	54,289	0.00%
2021/04/21	11.8	595.11	6.3	595.67	592.00	5.5	54,977	0.01%
2021/04/20	22.7	599.02	2.9	599.75	602.00	19.8	55,381	0.04%
2021/04/19	4.4	603.28	8.6	604.72	603.00	-4.2	55,639	-0.01%
2021/04/16	16.9	607.66	3.1	607.53	610.00	13.7	56,050	0.02%
2021/04/15	9.6	613.08	2.8	612.43	619.00	6.9	56,233	0.01%
2021/04/14	9.9	604.24	10.6	603.60	612.00	-0.7	56,528	0.00%
2021/04/13	32.3	605.72	9.4	609.20	605.00	22.9	56,911	0.04%
2021/04/12	6.4	604.87	4.2	608.18	605.00	2.2	57,051	0.00%
2021/04/09	4.8	613.20	5.7	613.43	610.00	-0.9	57,321	0.00%
2021/04/08	7.3	608.10	7.9	610.12	613.00	-0.6	57,365	0.00%
2021/04/07	0.3	609.05	3.6	610.39	610.00	-3.3	57,737	-0.01%
2021/04/06	19.4	611.39	11	610.58	610.00	8.3	57,660	0.01%
2021/04/01	2.2	596.90	18.2	598.24	602.00	-16	57,368	-0.03%
2021/03/31	26	590.22	4.4	590.92	587.00	21.7	56,856	0.04%
2021/03/30	3.5	596.25	6.9	595.67	597.00	-3.4	56,461	-0.01%
2021/03/29	4	598.81	6.6	599.03	599.00	-2.6	56,211	0.00%
2021/03/26	7.8	585.68	8.6	587.30	590.00	-0.7	55,953	0.00%
2021/03/25	16.9	572.96	7.3	575.17	575.00	9.6	55,920	0.02%
2021/03/24	52.6	578.02	12.5	580.01	576.00	40.1	55,457	0.07%
2021/03/23	9.9	596.81	5.2	594.46	594.00	4.7	54,309	0.01%
2021/03/22	10.4	590.29	11.4	591.84	593.00	-0.9	54,686	0.00%
2021/03/19	21.5	593.48	4.6	593.37	591.00	17	54,782	0.03%
2021/03/18	5.6	604.73	2.2	608.32	602.00	3.4	54,107	0.01%
2021/03/17	9.5	606.12	4.1	606.17	604.00	5.3	54,378	0.01%
2021/03/16	13	609.64	6.5	611.78	613.00	6.5	54,428	0.01%
2021/03/15	11.3	610.03	2.7	611.03	611.00	8.6	54,533	0.02%
2021/03/12	9.6	612.58	6.5	614.22	614.00	3.1	54,756	0.01%
2021/03/11	11.7	601.18	17.1	604.81	609.00	-5.5	54,940	-0.01%
2021/03/10	12.8	596.34	7.4	596.09	597.00	5.4	54,886	0.01%
2021/03/09	32.2	588.80	23	590.47	595.00	9.3	54,812	0.02%
2021/03/08	13.4	602.16	8.3	603.70	598.00	5.1	54,509	0.01%
2021/03/05	43.5	593.93	35.1	596.68	601.00	8.4	54,407	0.02%
2021/03/04	29.9	605.36	9.7	604.24	601.00	20.2	55,072	0.04%
2021/03/03	5.8	609.19	11.9	612.91	622.00	-6.1	54,495	-0.01%
2021/03/02	12.3	614.78	6.2	614.81	609.00	6	54,173	0.01%
2021/02/26	42.8	611.89	10.6	613.90	606.00	32.2	53,964	0.06%
2021/02/25	6.9	633.34	4.6	634.53	635.00	2.3	52,692	0.00%
2021/02/24	29.4	630.55	17.6	630.64	625.00	11.8	52,607	0.02%
2021/02/23	11.8	638.93	14.5	639.77	641.00	-2.6	52,044	-0.01%
2021/02/22	19	657.37	4.1	654.64	650.00	14.9	51,947	0.03%
2021/02/19	10.9	651.45	16	652.64	652.00	-5.2	52,176	-0.01%
2021/02/18	6.3	660.64	5.7	661.75	660.00	0.6	52,545	0.00%
2021/02/17	32.5	664.76	19.1	663.71	663.00	13.3	53,026	0.03%
2021/02/05	10.5	633.96	20.4	635.43	632.00	-9.9	51,751	-0.02%
2021/02/04	21.1	627.20	26.6	624.87	627.00	-5.5	51,532	-0.01%
2021/02/03	11.2	638.35	13.4	634.32	630.00	-2.2	51,372	0.00%
2021/02/02	33.5	630.45	34	629.97	632.00	-0.5	51,141	0.00%
2021/02/01	35.7	595.61	38.6	601.55	611.00	-2.9	50,489	-0.01%
2021/01/29	28.2	603.61	20.3	599.00	591.00	7.9	49,869	0.02%
2021/01/28	47.3	602.08	38.7	600.74	601.00	8.6	48,943	0.02%
2021/01/27	20.9	616.72	21.6	618.67	615.00	-0.7	47,962	0.00%
2021/01/26	42.5	625.42	50.3	623.32	617.00	-7.8	47,470	-0.02%
2021/01/25	48.8	635.93	36.4	634.04	633.00	12.4	46,362	0.03%
2021/01/22	67	656.82	33.4	656.59	649.00	33.6	45,606	0.07%
2021/01/21	53.3	664.57	13.5	664.22	673.00	39.8	44,212	0.09%
2021/01/20	33.3	641.38	22.7	641.17	647.00	10.6	43,140	0.02%
2021/01/19	12.2	622.86	14.6	623.32	627.00	-2.5	42,109	-0.01%
2021/01/18	12.2	602.26	2.4	605.59	607.00	9.8	41,518	0.02%
2021/01/15	34.3	613.33	18.4	613.21	601.00	15.9	41,069	0.04%
2021/01/14	30.3	593.01	5.3	593.68	592.00	25.1	39,930	0.06%
2021/01/13	23.1	599.55	11.9	600.93	605.00	11.3	39,145	0.03%
2021/01/12	15.3	587.91	21.3	588.25	591.00	-6.1	38,521	-0.02%
2021/01/11	27.2	577.44	4.8	578.58	584.00	22.4	38,259	0.06%
2021/01/08	12.3	577.45	8.3	578.42	580.00	4	38,224	0.01%
2021/01/07	14.4	561.86	3.3	560.39	565.00	11	38,028	0.03%
2021/01/06	6.6	549.52	15.1	550.27	549.00	-8.5	37,855	-0.02%
2021/01/05	5.4	537.48	17.3	537.98	542.00	-11.9	37,732	-0.03%
2021/01/04	7.6	538.12	1.4	535.74	536.00	6.2	38,236	0.02%
2020/12/31	7.3	526.95	1.2	526.87	530.00	6.1	38,602	0.02%
2020/12/30	0.3	518.44	6.6	521.76	525.00	-6.3	38,818	-0.02%
2020/12/29	0.3	514.23	5.6	515.11	515.00	-5.4	38,642	-0.01%
2020/12/28	1.3	513.18	5.2	513.95	515.00	-3.9	38,859	-0.01%
2020/12/25	2.3	510.84	0.2	514.00	511.00	2.2	38,996	0.01%
2020/12/24	1.3	511.00	0.1	512.00	510.00	1.2	39,326	0.00%
2020/12/23	1.3	507.82	1.5	510.16	509.00	-0.2	39,646	0.00%
2020/12/22	15.2	511.15	1.2	510.56	509.00	14	39,989	0.04%
2020/12/21	2.5	513.72	4.1	513.94	516.00	-1.6	40,943	0.00%
2020/12/18	0.2	510.34	11.2	509.28	510.00	-11	41,123	-0.03%
2020/12/17	3.5	509.93	6.2	513.17	508.00	-2.7	41,059	-0.01%
2020/12/16	4.6	510.90	5.3	511.08	512.00	-0.7	41,077	0.00%
2020/12/15	10.3	505.94	12.2	504.16	504.00	-1.8	41,083	0.00%
2020/12/14	9.3	509.59	1.1	510.17	508.00	8.2	41,120	0.02%
2020/12/11	10.9	509.08	3.1	509.85	516.00	7.8	41,686	0.02%
2020/12/10	11.7	511.81	1.2	512.60	512.00	10.6	41,575	0.03%
2020/12/09	8.6	521.81	1.3	522.36	520.00	7.3	41,518	0.02%
2020/12/08	5.4	519.15	1.8	520.27	524.00	3.6	41,368	0.01%
2020/12/07	4.8	512.60	4.2	510.32	514.00	0.7	41,273	0.00%
2020/12/04	2.5	502.56	13.8	501.56	503.00	-11.3	41,210	-0.03%
2020/12/03	1.4	496.50	7.1	496.60	497.00	-5.7	40,753	-0.01%
2020/12/02	2.9	495.68	3.6	497.76	499.00	-0.7	40,690	0.00%
2020/12/01	4.3	487.15	14.2	487.53	490.00	-9.9	40,613	-0.02%
2020/11/30	16.1	485.40	3.1	487.43	480.50	13.1	40,578	0.03%
2020/11/27	2.4	488.63	1	487.60	489.00	1.4	39,162	0.00%
2020/11/26	6.7	491.95	2.1	489.62	489.00	4.6	39,236	0.01%
2020/11/25	10.7	490.13	7.4	492.05	487.00	3.3	40,109	0.01%
2020/11/24	12.3	495.86	3.3	493.29	492.00	9	40,365	0.02%
2020/11/23	15.7	493.92	7.1	496.00	496.50	8.6	40,657	0.02%
2020/11/20	5.5	486.96	4.5	487.62	488.00	1	40,675	0.00%
2020/11/19	11.7	492.91	2	493.29	490.00	9.6	40,736	0.02%
2020/11/18	18.3	494.75	13.8	492.78	497.00	4.5	40,806	0.01%
2020/11/17	20.1	496.46	21	493.47	485.50	-0.9	40,662	0.00%
2020/11/16	24	477.76	33.9	473.76	484.00	-9.9	40,705	-0.02%
2020/11/13	1	457.55	1.3	458.48	462.00	-0.3	39,864	0.00%
2020/11/12	2.2	460.32	7.3	460.90	458.00	-5	40,040	-0.01%
2020/11/11	1.1	455.51	4	455.63	457.00	-2.9	39,939	-0.01%
2020/11/10	8.4	452.43	9.3	452.96	451.00	-0.9	39,717	0.00%
2020/11/09	1.6	456.03	27.5	458.64	458.50	-25.9	39,875	-0.06%
2020/11/06	4.2	452.49	4.5	452.99	452.50	-0.3	40,088	0.00%
2020/11/05	6.3	448.73	12	448.83	451.00	-5.7	40,159	-0.01%
2020/11/04	17.8	448.47	27.3	447.76	450.00	-9.5	40,178	-0.02%
2020/11/03	10.5	440.68	9	439.89	441.00	1.5	40,162	0.00%
2020/11/02	19.5	431.38	11	434.18	435.50	8.5	40,339	0.02%
2020/10/30	13.3	434.11	10	435.15	432.00	3.3	40,567	0.01%
2020/10/29	14.9	437.38	2.1	437.07	437.00	12.9	40,460	0.03%
2020/10/28	11.5	444.76	1	444.00	444.00	10.5	41,043	0.03%
2020/10/27	4.6	446.71	12	447.46	447.00	-7.4	41,462	-0.02%
2020/10/26	7	451.93	3	451.00	450.00	4	42,280	0.01%
2020/10/23	6.5	452.82	1	458.00	452.00	5.5	43,453	0.01%
2020/10/21	3.2	452.61	2.3	454.22	453.00	0.9	47,165	0.00%
2020/10/20	2	452.53	0.6	454.00	451.00	1.5	48,141	0.00%
2020/10/19	0	458.00	1.1	457.53	457.50	-1.1	48,474	0.00%
2020/10/16	9.2	450.17	3	452.17	449.00	6.2	48,628	0.01%
2020/10/15	23.1	453.44	5	453.90	453.00	18.1	48,917	0.04%
2020/10/14	3.2	457.95	0	0.00	459.00	3.2	48,833	0.01%
2020/10/13	5.2	460.83	10.4	460.97	462.00	-5.2	49,248	-0.01%
2020/10/12	13	458.54	18	458.89	460.00	-5	49,622	-0.01%
2020/10/08	2	450.00	16.1	450.57	453.00	-14.1	49,767	-0.03%
2020/10/07	2.2	441.24	6	439.42	443.00	-3.8	49,781	-0.01%
2020/10/06	2.1	439.52	16.1	439.04	439.50	-14	49,865	-0.03%
2020/10/05	1.1	437.64	1	432.50	432.50	0.1	50,282	0.00%
2020/09/30	3	431.83	5	433.90	433.00	-2	50,324	0.00%
2020/09/29	13.1	431.73	5	432.50	431.00	8.1	50,380	0.02%
2020/09/28	6	427.08	6	428.61	431.50	0	50,826	0.00%
2020/09/25	16.2	423.60	6	423.50	424.00	10.2	51,210	0.02%
2020/09/24	36.6	424.99	7	425.57	423.00	29.6	51,452	0.06%
2020/09/23	16	434.81	10.2	434.33	433.50	5.8	50,700	0.01%
2020/09/22	5	437.61	8	437.63	437.00	-3	50,432	-0.01%
2020/09/21	17.3	442.92	0	0.00	440.00	17.3	50,647	0.03%
2020/09/18	7	444.86	0	0.00	444.00	7	50,933	0.01%
2020/09/17	19.4	453.15	7.6	449.47	448.50	11.8	50,962	0.02%
2020/09/16	8.2	458.31	13	458.73	458.00	-4.9	50,951	-0.01%
2020/09/15	4.1	443.15	4.7	443.27	445.00	-0.7	50,504	0.00%
2020/09/14	3.4	439.61	13.2	440.29	441.00	-9.7	50,656	-0.02%
2020/09/11	3	434.33	3	435.00	436.50	0	50,490	0.00%
2020/09/10	1	432.50	3	432.55	435.00	-2	50,494	0.00%
2020/09/09	12	424.18	1	423.00	427.00	11	50,519	0.02%
2020/09/08	3	429.50	4	430.25	431.00	-1	50,694	0.00%
2020/09/07	4.1	427.87	1	426.00	426.00	3.1	51,064	0.01%
2020/09/04	6.2	429.46	6	429.42	429.00	0.2	51,367	0.00%
2020/09/03	0.1	436.00	0	436.00	436.00	0.1	51,266	0.00%
2020/09/02	9.1	433.28	7	436.57	433.00	2.1	51,290	0.00%
2020/09/01	1	430.00	2.1	429.90	435.00	-1.1	51,547	0.00%
2020/08/31	11.1	430.90	5.5	429.50	426.50	5.6	51,639	0.01%
2020/08/28	21.1	436.55	5	438.10	435.00	16.1	51,059	0.03%
2020/08/27	7	446.43	3.2	448.49	444.00	3.8	51,199	0.01%
2020/08/26	7	438.94	14.1	439.88	442.00	-7.1	50,729	-0.01%
2020/08/25	3.2	435.34	26	435.06	434.50	-22.8	50,673	-0.05%
2020/08/24	10	428.95	3	427.83	428.00	7	51,403	0.01%
2020/08/21	1.2	425.58	4	423.00	424.50	-2.8	51,070	-0.01%
2020/08/20	41	415.87	19.3	415.25	415.00	21.8	50,767	0.04%
2020/08/19	6	430.66	3	434.83	427.50	3	50,082	0.01%
2020/08/18	3	434.66	3	434.17	433.00	0	50,005	0.00%
2020/08/17	2	427.25	15.1	431.65	435.00	-13.1	49,980	-0.03%
2020/08/14	0	429.00	1	424.00	427.00	-1	49,928	0.00%
2020/08/13	2	428.50	8	427.44	429.00	-6	50,082	-0.01%
2020/08/12	18.1	420.29	5	421.50	419.00	13.1	50,197	0.03%
2020/08/11	1	433.93	0	0.00	429.00	1	50,744	0.00%
2020/08/10	2.1	432.45	2	436.50	435.50	0.1	50,878	0.00%
2020/08/07	0.1	434.50	0	0.00	433.00	0.1	50,848	0.00%
2020/08/06	8.2	433.98	3	434.18	435.00	5.1	50,674	0.01%
2020/08/05	5	428.91	7	428.57	429.00	-2	50,858	0.00%
2020/08/04	9	422.64	28	421.48	425.50	-19	50,551	-0.04%
2020/08/03	37.2	418.93	5	416.60	416.00	32.2	50,403	0.06%
2020/07/31	10.1	426.48	4	428.13	425.50	6.1	49,593	0.01%
2020/07/30	6.1	433.45	14	433.68	434.00	-7.9	49,333	-0.02%
2020/07/29	23.1	423.98	24	425.06	422.00	-0.9	48,572	0.00%
2020/07/28	47.2	454.04	27	441.39	435.00	20.2	48,340	0.04%
2020/07/27	13	421.62	14.2	422.38	424.50	-1.2	46,492	0.00%
2020/07/24	16	388.78	41	389.54	386.00	-25	45,576	-0.05%
2020/07/23	7.2	381.00	5	381.60	381.50	2.2	44,756	0.00%
2020/07/22	7	382.94	4	382.63	384.00	3	44,645	0.01%
2020/07/21	11.1	382.47	26.1	381.32	383.00	-15	44,350	-0.03%
2020/07/20	4.1	367.48	11	366.00	366.00	-6.9	43,940	-0.02%
2020/07/17	18	364.17	14.1	363.88	367.00	3.9	43,931	0.01%
2020/07/16	26.1	355.30	22.1	354.34	357.50	4	43,861	0.01%
2020/07/15	32.4	367.26	7	366.79	363.00	25.4	43,415	0.06%
2020/07/14	5	359.13	12	360.17	363.50	-7	44,130	-0.02%
2020/07/13	6	351.92	20	353.40	354.50	-14	43,900	-0.03%
2020/07/10	5	348.00	10	348.80	348.50	-5	44,021	-0.01%
2020/07/09	5.1	344.41	5	345.00	345.00	0.1	43,822	0.00%
2020/07/08	1	341.00	6	340.75	341.00	-5	43,601	-0.01%
2020/07/07	7.2	340.51	19.1	340.10	338.50	-11.9	43,544	-0.03%
2020/07/06	3	335.00	13	335.09	338.00	-10	43,022	-0.02%
2020/07/03	3	326.83	39.1	328.59	329.50	-36.1	42,699	-0.08%
2020/07/02	0.1	322.00	30	321.23	322.00	-29.9	42,624	-0.07%
2020/07/01	1	317.50	16	316.97	317.50	-15	42,988	-0.03%
2020/06/30	8	312.63	1	312.00	313.00	7	43,237	0.02%
2020/06/29	26.1	312.28	2	311.50	312.00	24.1	43,234	0.06%
2020/06/24	5.1	318.30	7	318.64	317.50	-1.9	43,110	0.00%
2020/06/23	5	313.50	4	315.13	315.00	1	43,353	0.00%
2020/06/22	9	313.72	2	314.50	312.00	7	43,544	0.02%
2020/06/19	5	312.70	1	312.50	314.50	4	44,245	0.01%
2020/06/18	2	313.02	1	314.50	314.50	1	44,808	0.00%
2020/06/17	3	315.18	1	315.00	315.00	2	45,596	0.00%
2020/06/16	5.1	315.12	4	315.75	315.00	1.1	47,647	0.00%
2020/06/15	14.1	311.74	3	316.00	309.50	11.1	49,714	0.02%
2020/06/12	5.1	315.42	1	316.50	316.00	4.1	50,819	0.01%
2020/06/11	8	321.50	10.2	322.71	320.50	-2.2	52,072	0.00%
2020/06/10	11	321.00	8.3	322.14	322.50	2.7	52,966	0.01%
2020/06/09	12.2	315.61	26	316.54	319.00	-13.8	54,797	-0.03%
2020/06/08	10	316.55	22.2	317.03	318.00	-12.1	56,080	-0.02%
2020/06/05	5	310.20	14.1	309.37	311.50	-9.1	56,277	-0.02%
2020/06/04	8.1	305.01	13	305.08	306.00	-4.9	56,760	-0.01%
2020/06/03	6	299.50	51.1	299.64	301.00	-45.1	57,448	-0.08%
2020/06/02	2	296.75	2.5	296.60	296.50	-0.5	57,219	0.00%
2020/06/01	0	0.00	9	295.56	295.50	-9	57,437	-0.02%
2020/05/29	15	290.80	2	292.00	292.00	13	57,556	0.02%
2020/05/28	1	296.00	3	297.67	294.00	-2	57,055	0.00%
2020/05/27	0	0.00	5.5	297.09	296.50	-5.5	57,910	-0.01%
2020/05/26	0	0.00	14	296.46	295.50	-14	58,540	-0.02%
2020/05/25	7.1	289.91	4	289.38	292.00	3.1	58,984	0.01%
2020/05/22	14	291.57	0	0.00	292.00	14	59,140	0.02%
2020/05/21	0	0.00	5	297.70	297.50	-5	59,165	-0.01%
2020/05/20	1.3	292.63	2	294.00	294.00	-0.7	59,029	0.00%
2020/05/19	5	292.70	2	292.50	291.50	3	58,934	0.01%
2020/05/18	35.2	291.34	16	290.75	290.00	19.2	58,727	0.03%
2020/05/15	2	296.79	10	297.05	298.00	-8	58,342	-0.01%
2020/05/14	10.1	293.27	9.1	293.62	293.00	1	57,899	0.00%
2020/05/13	8	294.08	5	294.90	297.00	3	57,612	0.01%
2020/05/12	14	295.75	1	295.00	295.00	13	57,555	0.02%
2020/05/11	4	301.00	3	300.67	301.00	1	57,315	0.00%
2020/05/08	14.1	297.75	4	298.13	297.50	10.1	57,295	0.02%
2020/05/07	4	295.88	7	297.93	297.50	-3	57,269	-0.01%
2020/05/06	6	294.75	1	296.00	296.00	5	57,288	0.01%
2020/05/05	2	296.00	4	295.50	295.50	-2	57,205	0.00%
2020/05/04	20	295.65	4	295.75	295.00	16	57,424	0.03%
2020/04/30	10	302.95	7	303.65	304.50	3	57,096	0.01%
2020/04/29	8.2	299.82	17	299.62	299.00	-8.8	57,168	-0.02%
2020/04/28	7	296.00	1	298.00	296.50	6	57,474	0.01%
2020/04/27	11	297.73	6	297.84	298.00	5	58,939	0.01%
2020/04/24	11.9	295.12	12	294.54	294.00	-0.1	58,841	0.00%
2020/04/23	11	296.18	23	299.28	295.50	-12	59,274	-0.02%
2020/04/22	33	292.32	13	293.54	294.00	20	59,536	0.03%
2020/04/21	21	297.97	7	296.43	295.00	14	59,623	0.02%
2020/04/20	4	304.63	4	304.75	304.00	0	59,103	0.00%
2020/04/17	56.3	303.62	23	303.81	306.50	33.2	58,925	0.06%
2020/04/16	8	285.20	6	286.17	286.50	2	57,438	0.00%
2020/04/15	5	287.20	5	287.51	287.50	0	57,166	0.00%
2020/04/14	0	0.00	12	284.13	285.00	-12	56,872	-0.02%
2020/04/13	5	279.60	5	279.00	278.50	0	56,906	0.00%
2020/04/10	8.3	279.83	2	280.00	279.50	6.3	57,291	0.01%
2020/04/09	11	284.55	17	286.32	283.00	-6	57,534	-0.01%
2020/04/08	9.2	284.35	5.1	284.90	285.00	4.1	57,603	0.01%
2020/04/07	51.2	283.09	47	282.84	283.00	4.2	57,355	0.01%
2020/04/06	18.4	273.10	4	272.38	275.50	14.4	56,901	0.03%
2020/04/01	3.7	272.54	2	274.50	271.50	1.7	56,240	0.00%
2020/03/31	1.1	270.19	5	273.20	274.00	-4	55,690	-0.01%
2020/03/30	13.1	265.55	8	266.13	267.50	5.1	55,081	0.01%
2020/03/27	21.1	280.16	8	280.94	273.00	13.1	54,487	0.02%
2020/03/26	4	278.63	11	278.68	280.00	-7	53,785	-0.01%
2020/03/25	14	277.68	55.1	278.95	277.00	-41.1	54,341	-0.08%
2020/03/24	21	268.29	11	270.36	267.50	10	53,932	0.02%
2020/03/23	42	258.48	12	259.04	255.00	30	53,228	0.06%
2020/03/20	25	262.46	40	263.99	270.00	-15	52,635	-0.03%
2020/03/19	30.1	245.91	34	246.38	248.00	-3.9	50,567	-0.01%
2020/03/18	26.1	265.27	8	267.06	260.00	18.1	48,859	0.04%
2020/03/17	32	269.00	18	269.81	268.00	14	47,783	0.03%
2020/03/16	27.2	285.36	3	276.33	276.50	24.2	46,285	0.05%
2020/03/13	30	279.33	39	282.60	290.00	-9	44,900	-0.02%
2020/03/12	29.1	293.70	23	294.50	294.00	6.1	42,791	0.01%
2020/03/11	8	305.00	4	308.50	302.00	4	41,198	0.01%
2020/03/10	13.2	304.08	8	304.00	307.00	5.2	40,739	0.01%
2020/03/09	21	307.52	13	306.96	305.50	8	39,966	0.02%
2020/03/06	8.2	316.68	0	0.00	315.00	8.2	38,915	0.02%
2020/03/05	6	324.42	5	325.00	323.00	1	38,459	0.00%
2020/03/04	3	318.36	4	320.38	320.50	-1	38,344	0.00%
2020/03/03	4	317.62	10	318.20	317.50	-6	37,946	-0.02%
2020/03/02	20.2	309.88	1	316.00	311.00	19.2	37,427	0.05%
2020/02/27	7.1	316.10	1	316.00	316.00	6.1	37,785	0.02%
2020/02/26	21	317.86	4	319.38	318.50	17	37,092	0.05%
2020/02/25	2	320.53	5	320.50	322.00	-3	36,497	-0.01%
2020/02/24	12	320.42	0	0.00	320.00	12	36,363	0.03%
2020/02/21	2	323.53	1	325.50	325.00	1	36,043	0.00%
2020/02/20	4	325.39	2	328.50	325.50	2	36,190	0.01%
2020/02/19	13	322.91	12	324.88	326.50	1	36,052	0.00%
2020/02/18	27	324.09	2	322.00	322.00	25	35,887	0.07%
2020/02/17	12	330.67	1	331.50	331.50	11	35,121	0.03%
2020/02/14	0.9	336.00	4	336.00	335.00	-3.1	35,159	-0.01%
2020/02/13	1	336.00	4	336.38	335.00	-3	35,169	-0.01%
2020/02/12	1.9	335.76	6	334.92	335.00	-4.1	35,375	-0.01%
2020/02/11	2	331.25	13	332.31	331.50	-11	35,176	-0.03%
2020/02/10	2	325.53	3	327.00	327.50	-1	35,189	0.00%
2020/02/07	0	329.00	1	327.00	328.00	-1	35,047	0.00%
2020/02/06	0.9	333.50	7	330.29	332.50	-6.1	35,103	-0.02%
2020/02/05	3	328.83	2	328.75	327.50	1	35,363	0.00%
2020/02/04	0	0.00	9	323.61	325.00	-9	35,255	-0.03%
2020/02/03	7	315.00	2	315.00	315.00	5	35,073	0.01%
2020/01/31	4	321.01	2	322.25	320.00	2	34,623	0.01%
2020/01/30	41	321.13	3	321.00	316.50	38	34,194	0.11%
2020/01/20	2	333.53	2	333.50	333.00	0	32,441	0.00%
2020/01/17	16	333.32	2	332.50	333.00	14	32,276	0.04%
2020/01/16	12	332.73	7	334.64	334.50	5	31,895	0.02%
2020/01/15	24.1	340.03	2.1	342.48	340.00	22	31,453	0.07%
2020/01/14	2	345.49	8	345.44	346.00	-6	31,096	-0.02%
2020/01/13	1	341.50	3	340.84	341.50	-2.1	31,170	-0.01%
2020/01/10	1.1	337.14	3	339.83	339.50	-1.9	31,411	-0.01%
2020/01/09	1.9	336.98	5	336.20	337.50	-3.1	31,631	-0.01%
2020/01/08	7.1	328.38	10.1	330.55	329.50	-3.1	31,778	-0.01%
2020/01/07	6.1	328.53	4	329.63	329.50	2.1	31,785	0.01%
2020/01/06	14.8	333.36	1	333.00	332.00	13.8	31,715	0.04%
2020/01/03	4	341.24	7	341.36	339.50	-3	31,540	-0.01%
2020/01/02	1.9	337.20	5	336.90	339.00	-3.1	31,430	-0.01%
2019/12/31	12	332.13	2	332.50	331.00	10	31,193	0.03%
2019/12/30	2	336.01	3	336.17	334.50	-1	31,399	0.00%
2019/12/27	1.9	338.24	5	337.30	338.00	-3.1	31,572	-0.01%
2019/12/26	1	333.01	0	0.00	333.00	1	31,782	0.00%
2019/12/25	0	334.00	0	0.00	333.00	0	32,786	0.00%
2019/12/24	11.1	333.54	0	0.00	332.00	11.1	33,269	0.03%
2019/12/23	5.1	331.08	1	334.00	334.00	4.1	33,544	0.01%
2019/12/20	23	330.74	5.3	331.50	329.00	17.7	33,452	0.05%
2019/12/19	41	337.25	1	341.00	335.00	40	32,420	0.12%
2019/12/18	4.1	343.93	3	342.83	344.50	1.1	31,724	0.00%
2019/12/17	2	342.68	5	340.80	345.00	-3	31,795	-0.01%
2019/12/16	6	336.59	1	336.50	336.00	5	31,536	0.02%
2019/12/13	2	339.99	2	339.75	339.00	0	31,772	0.00%
2019/12/12	3.1	330.05	38	329.29	331.50	-34.9	31,264	-0.11%
2019/12/11	0.9	319.00	5	316.70	319.00	-4.1	30,929	-0.01%
2019/12/10	2	313.28	1	315.00	313.50	1	30,843	0.00%
2019/12/09	1	316.00	2	315.00	316.00	-1	31,103	0.00%
2019/12/06	1.1	313.48	2	315.00	313.00	-1	31,204	0.00%
2019/12/05	2	310.77	9	310.83	312.00	-7	31,196	-0.02%
2019/12/04	2	305.47	1	305.00	306.00	1	31,045	0.00%
2019/12/03	4	305.99	1	306.00	307.00	3	31,433	0.01%
2019/12/02	1	308.00	3	307.83	307.50	-2	31,397	-0.01%
2019/11/29	9	305.95	1	309.00	305.00	8	31,426	0.03%
2019/11/28	1	310.50	3	311.50	309.50	-2	31,154	-0.01%
2019/11/27	1	311.00	1	309.50	311.00	0	31,422	0.00%
2019/11/26	3.9	308.75	2	310.00	307.00	1.9	31,441	0.01%
2019/11/25	1	309.00	0	0.00	307.00	1	30,007	0.00%
2019/11/22	3	308.36	0	0.00	309.00	3	30,519	0.01%
2019/11/21	2	307.32	1	310.00	311.00	1	30,634	0.00%
2019/11/20	8	313.00	2	313.50	313.50	6	30,402	0.02%
2019/11/19	1	315.00	3	312.17	315.00	-2	30,394	-0.01%
2019/11/18	1	311.00	3	309.33	311.00	-2	30,206	-0.01%
2019/11/15	1.1	307.00	3	306.50	307.00	-1.9	30,227	-0.01%
2019/11/14	0	304.00	0	0.00	303.50	0	30,148	0.00%
2019/11/13	1	301.60	0	0.00	304.00	1	30,309	0.00%
2019/11/12	1	305.50	1	304.00	305.00	0	30,466	0.00%
2019/11/11	2	301.51	0	0.00	301.00	2	30,761	0.01%
2019/11/08	0	306.50	0	0.00	305.50	0	30,561	0.00%
2019/11/07	18.1	307.51	3	309.00	309.00	15.1	30,497	0.05%
2019/11/06	17	309.61	2	310.00	311.00	15	30,521	0.05%
2019/11/05	2	309.23	1	307.50	310.50	1	30,643	0.00%
2019/11/04	13	307.69	8	304.69	307.00	5	31,085	0.02%
2019/11/01	10.1	298.51	0	0.00	299.00	10.1	31,197	0.03%
2019/10/31	2	299.25	0	0.00	298.50	2	31,595	0.01%
2019/10/30	15.1	297.01	6	299.42	299.50	9.1	31,413	0.03%
2019/10/29	1	298.50	5	298.00	298.50	-4	31,401	-0.01%
2019/10/28	0.9	295.00	1	295.00	294.50	-0.1	31,168	0.00%
2019/10/25	0.1	294.00	0	0.00	293.50	0.1	31,126	0.00%
2019/10/24	1.1	291.14	1	292.00	293.00	0.1	31,088	0.00%
2019/10/23	0.1	294.00	1	293.00	293.00	-1	31,111	0.00%
2019/10/22	1	294.00	6	293.08	294.00	-5	31,029	-0.02%
2019/10/21	3	289.83	1	291.00	290.00	2	31,083	0.01%
2019/10/18	4.9	292.28	1	294.00	293.00	3.9	31,031	0.01%
2019/10/17	3	293.03	2	293.50	293.50	1	31,275	0.00%
2019/10/16	5.1	295.12	1	298.00	296.50	4.1	30,951	0.01%
2019/10/15	2	293.75	1	293.50	293.50	1	30,706	0.00%
2019/10/14	5.1	290.30	1	291.50	290.00	4.1	30,429	0.01%
2019/10/09	2	283.25	1	284.00	282.00	1	30,147	0.00%
2019/10/08	1	286.00	4	284.13	286.50	-3.1	29,959	-0.01%
2019/10/07	1	278.50	1	279.00	278.00	0	29,891	0.00%
2019/10/04	1	277.00	2	279.00	276.50	-1	29,996	0.00%
2019/10/03	0.1	277.00	0	0.00	276.50	0.1	29,684	0.00%
2019/10/02	6.1	279.99	0	0.00	279.50	6.1	29,616	0.02%
2019/10/01	2	280.00	7	276.71	280.00	-5	29,510	-0.02%
2019/09/27	0.9	271.50	12	271.58	272.00	-11.1	28,606	-0.04%
2019/09/26	2	268.00	1	268.00	268.00	1	28,410	0.00%
2019/09/25	0.1	265.50	3	264.83	266.00	-2.9	28,314	-0.01%
2019/09/24	1	265.00	2	263.00	265.00	-1	29,068	0.00%
2019/09/23	1	264.00	1	264.00	264.00	0	29,096	0.00%
2019/09/20	2	264.25	1	266.00	264.00	1	29,578	0.00%
2019/09/19	2.1	266.21	3	266.50	265.00	-0.9	29,307	0.00%
2019/09/18	2	267.76	12	267.83	267.00	-10	29,362	-0.03%
2019/09/17	2	265.00	1	266.50	265.00	1	29,290	0.00%
2019/09/16	1.9	263.96	2	263.75	265.50	-0.1	29,849	0.00%
2019/09/12	1	262.00	1	265.00	262.50	0	29,936	0.00%
2019/09/11	2	261.50	2	262.51	263.00	0	30,339	0.00%
2019/09/10	4	261.51	0	0.00	261.50	4	30,212	0.01%
2019/09/09	1.1	264.50	3	265.17	265.00	-1.9	30,573	-0.01%
2019/09/06	1	262.50	5	264.00	263.50	-4	30,818	-0.01%
2019/09/05	2	261.75	19	262.47	263.00	-17	30,945	-0.06%
2019/09/04	0.9	257.50	5	256.30	257.50	-4.1	30,627	-0.01%
2019/09/03	6.1	254.51	1	256.50	254.00	5.1	30,784	0.02%
2019/09/02	2.1	257.05	1	258.00	257.50	1.1	30,944	0.00%
2019/08/30	3	257.33	18	258.11	259.00	-15	31,277	-0.05%
2019/08/29	1	254.00	3	253.33	254.00	-2	31,177	-0.01%
2019/08/28	1	253.00	2	251.50	252.00	-1	31,257	0.00%
2019/08/27	1	250.50	1	250.50	250.00	0	31,523	0.00%
2019/08/26	12.9	249.38	2	249.75	248.50	10.9	31,453	0.03%
2019/08/23	1	253.54	0	0.00	254.00	1	31,400	0.00%
2019/08/22	2	255.98	3	256.33	254.00	-1	31,606	0.00%
2019/08/21	0.9	255.00	3	254.50	254.50	-2.1	32,828	-0.01%
2019/08/20	2	253.76	1	254.00	254.50	1	33,082	0.00%
2019/08/19	1	252.50	2	252.25	252.00	-1	33,349	0.00%
2019/08/16	3	250.18	12	250.08	250.00	-9	33,926	-0.03%
2019/08/15	12	247.62	1	247.00	248.00	11	34,080	0.03%
2019/08/14	2	250.25	7	252.57	249.50	-5	34,953	-0.01%
2019/08/13	3.9	247.48	1	249.00	246.50	2.9	35,018	0.01%
2019/08/12	5.1	252.10	4	252.38	251.00	1.1	35,277	0.00%
2019/08/08	0.8	254.00	8	252.63	253.50	-7.2	35,408	-0.02%
2019/08/07	2	248.28	0	0.00	248.00	2	35,527	0.01%
2019/08/06	4	246.29	2	242.50	248.50	2	35,787	0.01%
2019/08/05	19	248.40	0	0.00	246.50	19	35,281	0.05%
2019/08/02	12.1	251.18	0	0.00	251.50	12.1	34,733	0.03%
2019/08/01	13	256.31	1	257.50	256.50	12	34,392	0.03%
2019/07/31	3	258.99	1	260.00	259.50	2	34,318	0.01%
2019/07/30	3.1	260.16	1	262.50	260.00	2.1	34,219	0.01%
2019/07/29	0.1	261.00	0	0.00	261.00	0.1	34,388	0.00%
2019/07/26	3	261.84	2	261.25	261.00	1	34,594	0.00%
2019/07/25	2.9	262.79	1.5	264.00	265.00	1.4	34,705	0.00%
2019/07/24	1	263.52	2	265.75	265.00	-1	34,761	0.00%
2019/07/23	1	263.50	2	265.00	264.00	-1	34,884	0.00%
2019/07/22	2	263.00	3	263.00	264.00	-1	35,188	0.00%
2019/07/19	5	259.80	61	260.40	259.00	-56	35,203	-0.16%
2019/07/18	3	253.66	3	253.83	254.00	0	34,649	0.00%
2019/07/17	3.1	253.33	1	252.00	252.00	2.1	34,724	0.01%
2019/07/16	3	255.16	2	255.02	256.00	0.9	34,713	0.00%
2019/07/15	2	252.27	2	252.50	254.50	0	35,101	0.00%
2019/07/12	1	250.00	2	251.25	250.50	-1	35,239	0.00%
2019/07/11	1	248.04	10	249.35	250.00	-9	35,478	-0.03%
2019/07/10	1	247.00	3	244.17	247.00	-2	35,287	-0.01%
2019/07/09	4.1	241.51	0	0.00	242.00	4.1	35,176	0.01%
2019/07/08	4.9	241.88	1	240.00	242.50	3.9	35,128	0.01%
2019/07/05	1	242.53	1	244.50	243.00	0	35,080	0.00%
2019/07/04	1	244.00	2	244.50	244.00	-1	35,130	0.00%
2019/07/03	3	243.49	1	245.00	242.50	2	35,211	0.01%
2019/07/02	1	248.50	1	249.50	249.00	0	35,473	0.00%
2019/07/01	0.9	248.00	14	247.61	248.50	-13.1	35,486	-0.04%
2019/06/28	4	238.51	1	241.50	239.00	3	34,784	0.01%
2019/06/27	0.9	241.00	6.2	239.39	240.50	-5.3	34,940	-0.02%
2019/06/26	3	235.17	0.5	235.50	234.50	2.5	34,710	0.01%
2019/06/25	3	240.67	0	0.00	238.50	3	34,483	0.01%
2019/06/24	7	240.71	1	242.00	241.00	6	34,384	0.02%
2019/06/21	2	247.50	10	247.00	248.50	-8	33,994	-0.02%
2019/06/20	0	0.00	2	244.25	245.00	-2	33,296	-0.01%
2019/06/19	0	0.00	8	242.38	244.00	-8	33,047	-0.02%
2019/06/18	1	236.00	2	233.75	235.50	-1.1	32,647	0.00%
2019/06/17	15	231.14	1	233.00	233.00	14	32,554	0.04%
2019/06/14	12	237.54	1	236.50	236.00	11	31,946	0.03%
2019/06/13	7	241.01	1	243.00	240.00	6	31,861	0.02%
2019/06/12	2	245.75	1	246.00	246.00	1	31,873	0.00%
2019/06/11	1	244.50	4	242.25	244.50	-3	31,664	-0.01%
2019/06/10	2	239.24	3	237.17	240.00	-1	31,473	0.00%
2019/06/06	1	231.06	1	230.50	232.00	0	31,277	0.00%
2019/06/05	2	235.51	1.1	237.77	235.00	0.9	31,087	0.00%
2019/06/04	4.8	235.22	2	233.00	233.00	2.8	30,971	0.01%
2019/06/03	2.2	234.78	1	235.50	238.00	1.2	30,849	0.00%
2019/05/31	2	236.24	3	233.83	235.50	-1.1	30,672	0.00%
2019/05/30	1	232.00	1	230.00	231.00	0	30,282	0.00%
2019/05/29	1	227.57	4	228.63	229.50	-3	30,468	-0.01%
2019/05/28	0	231.50	2	231.00	230.50	-2	30,613	-0.01%
2019/05/27	6	233.58	2	231.50	231.00	4	29,435	0.01%
2019/05/24	2.9	232.31	3	232.83	233.00	-0.1	29,245	0.00%
2019/05/23	8	231.00	0	0.00	230.00	8	29,012	0.03%
2019/05/22	3	238.65	3	238.67	238.00	0	28,597	0.00%
2019/05/21	5	234.01	1	236.00	234.00	4	28,528	0.01%
2019/05/20	1	240.95	0	0.00	238.00	1	27,471	0.00%
2019/05/17	4	245.36	1	249.00	241.50	3	27,101	0.01%
2019/05/16	1.3	248.50	2	247.75	247.00	-0.7	26,831	0.00%
2019/05/15	4	250.01	1	251.00	249.00	3	26,730	0.01%
2019/05/14	5.1	248.15	2	248.50	248.50	3.1	26,593	0.01%
2019/05/13	10	252.50	1	250.50	250.50	9	26,332	0.03%
2019/05/10	0	257.00	0	0.00	256.00	0	27,166	0.00%
2019/05/09	5	256.30	0	0.00	256.50	5	27,602	0.02%
2019/05/07	1	260.50	2	262.00	262.50	-1	27,735	0.00%
2019/05/06	2	259.25	1	259.00	259.00	1	28,085	0.00%
2019/05/03	1	264.00	3	262.17	265.00	-2	27,979	-0.01%
2019/05/02	1	259.00	1	261.50	259.00	0	27,760	0.00%
2019/04/29	1	259.00	0	0.00	259.50	1	27,717	0.00%
2019/04/26	2	260.00	1	262.00	260.00	1	28,026	0.00%
2019/04/25	2	267.75	1	268.50	267.50	1	27,587	0.00%
2019/04/24	1	268.00	1	270.00	269.00	0	27,530	0.00%
2019/04/23	1	267.00	5	267.20	268.00	-4	27,738	-0.01%
2019/04/22	1	265.00	1	266.50	266.00	0	27,610	0.00%
2019/04/19	1	263.50	1	269.00	264.50	0	27,662	0.00%
2019/04/18	1	263.00	1	264.00	264.50	0	27,265	0.00%
2019/04/17	1	260.00	4	260.37	261.50	-3	27,403	-0.01%
2019/04/16	1	256.00	1	257.00	257.00	0	27,151	0.00%
2019/04/15	1	255.00	1	255.00	255.50	0	27,414	0.00%
2019/04/12	0.9	251.50	1	251.50	252.00	-0.1	28,226	0.00%
2019/04/11	2.1	252.24	1	253.00	252.00	1.1	28,568	0.00%
2019/04/10	1	253.00	1	253.00	254.00	0	28,702	0.00%
2019/04/09	1	253.00	1	253.00	254.00	0	28,762	0.00%
2019/04/08	1.1	252.00	3	251.50	253.00	-1.9	28,748	-0.01%
2019/04/03	1	246.50	1	249.00	246.50	0	28,270	0.00%
2019/04/02	2.1	246.97	1	249.50	246.00	1.1	28,177	0.00%
2019/04/01	1.9	245.27	1	251.00	245.50	0.9	28,159	0.00%
2019/03/29	0.1	244.50	2	245.25	245.50	-1.9	27,657	-0.01%
2019/03/28	0.9	242.00	1	240.50	242.00	-0.1	27,912	0.00%
2019/03/27	0.1	241.50	0	0.00	241.50	0.1	28,265	0.00%
2019/03/26	3	242.68	1	243.00	244.00	2	28,279	0.01%
2019/03/25	10.9	242.00	11	241.86	241.50	-0.1	28,450	0.00%
2019/03/22	1.1	247.00	1	247.99	248.50	0.1	28,447	0.00%
2019/03/21	0.9	244.50	9	244.50	245.50	-8.1	28,709	-0.03%
2019/03/20	1.1	241.00	1	242.00	242.00	0.1	28,808	0.00%
2019/03/19	0.9	240.00	1	239.00	240.50	-0.1	28,867	0.00%
2019/03/18	1.1	240.00	1	239.50	241.00	0.1	29,082	0.00%
2019/03/15	1	238.00	1	237.00	239.00	0	28,958	0.00%
2019/03/14	2	234.50	1	239.00	234.50	1	28,816	0.00%
2019/03/13	2	236.50	1	234.00	237.00	1	29,199	0.00%
2019/03/12	0.8	235.50	9	235.83	235.50	-8.2	29,571	-0.03%
2019/03/11	1	228.60	0	0.00	230.50	1	29,841	0.00%
2019/03/08	8.2	229.73	0	0.00	230.00	8.2	30,210	0.03%
2019/03/07	0.1	234.00	0	0.00	234.00	0.1	30,772	0.00%
2019/03/06	1	234.00	1	235.00	234.00	0	31,226	0.00%
2019/03/05	0	234.00	0	0.00	233.00	0	31,294	0.00%
2019/03/04	0.1	237.00	0	0.00	235.50	0.1	31,360	0.00%
2019/02/27	1	239.00	1	238.50	239.00	0	31,209	0.00%
2019/02/26	1	239.00	1	239.00	239.50	0	30,872	0.00%
2019/02/25	1	238.00	5	239.00	238.00	-4	30,829	-0.01%
2019/02/22	1	236.50	1.1	235.55	236.50	0	31,016	0.00%
2019/02/21	1	236.00	7	235.43	236.50	-6	31,342	-0.02%
2019/02/20	1.9	232.94	5	232.20	234.50	-3.1	31,595	-0.01%
2019/02/19	1	229.00	3	230.00	229.00	-2	31,867	-0.01%
2019/02/18	0.9	229.50	2	229.50	230.00	-1.1	31,959	0.00%
2019/02/15	0	227.00	1	227.50	227.00	-1	32,010	0.00%
2019/02/14	1	227.00	1	229.50	227.00	0	32,239	0.00%
2019/02/13	1	229.49	1	232.00	229.00	0	32,233	0.00%
2019/02/12	1	229.00	3	229.83	230.00	-2	32,143	-0.01%
2019/02/11	0.9	227.00	4	228.25	228.00	-3.1	32,066	-0.01%
2019/01/30	2	220.77	5	220.50	221.00	-3	31,335	-0.01%
2019/01/29	2	222.51	1	224.00	222.50	1	31,098	0.00%
2019/01/28	1	228.00	4	229.13	229.00	-3	30,837	-0.01%
2019/01/25	1.1	225.94	6	226.49	226.00	-5	30,916	-0.02%
2019/01/24	1	222.00	3	222.17	222.50	-2	30,838	-0.01%
2019/01/23	1	220.50	4	220.75	220.50	-3	31,354	-0.01%
2019/01/22	1	222.00	2	221.25	223.00	-1	31,557	0.00%
2019/01/21	1	221.00	1	222.00	221.00	0	31,383	0.00%
2019/01/18	7	217.79	0	0.00	218.50	7	31,533	0.02%
2019/01/17	1	220.50	9	219.83	220.50	-8	31,964	-0.02%
2019/01/16	2	218.26	6	219.58	217.50	-4	32,350	-0.01%
2019/01/15	2	218.51	7	218.00	221.00	-5	32,413	-0.02%
2019/01/14	1	219.00	1	218.50	218.50	0	32,253	0.00%
2019/01/11	1	220.00	2	219.50	220.50	-1	32,432	0.00%
2019/01/10	1	216.50	1	216.00	216.00	0	32,392	0.00%
2019/01/09	1	215.50	7	214.36	215.50	-6	32,755	-0.02%
2019/01/08	1	211.50	2	211.75	211.00	-1	32,614	0.00%
2019/01/07	1.2	213.50	6	212.67	213.00	-4.8	32,940	-0.01%
2019/01/04	23.9	208.81	4	209.38	208.00	19.9	33,136	0.06%
2019/01/03	14	214.33	9	215.50	215.50	5	33,613	0.01%
2019/01/02	4.1	219.89	2	223.75	219.50	2.1	33,526	0.01%
2018/12/28	1	225.00	1	223.50	225.50	-0.1	33,826	0.00%
2018/12/27	2	222.50	2	222.50	223.00	0	34,005	0.00%
2018/12/26	3.2	217.22	1	218.50	216.50	2.2	34,253	0.01%
2018/12/25	3	217.67	10	216.65	217.50	-7	34,399	-0.02%
2018/12/24	0.9	221.00	1	221.50	220.00	-0.1	34,716	0.00%
2018/12/22	0.1	222.00	1	221.50	221.50	-0.9	34,704	0.00%
2018/12/21	1.9	221.69	1	223.00	223.50	0.9	35,278	0.00%
2018/12/20	0	222.50	0	0.00	221.00	0	35,193	0.00%
2018/12/19	1	225.00	1	225.00	225.50	0	35,022	0.00%
2018/12/18	1	222.02	1	221.50	222.50	0	35,038	0.00%
2018/12/17	0.9	224.00	1	221.00	223.50	-0.1	35,117	0.00%
2018/12/14	1	221.06	0	0.00	222.50	1	35,295	0.00%
2018/12/13	0.1	226.00	1	227.00	226.00	-1	35,638	0.00%
2018/12/12	2	225.99	2	226.00	226.50	0	35,669	0.00%
2018/12/11	2	222.25	2	221.50	222.50	0	35,640	0.00%
2018/12/10	2.9	218.97	2	219.25	219.00	0.9	35,815	0.00%
2018/12/07	1	222.00	1	223.00	221.00	0	36,117	0.00%
2018/12/06	5	220.40	0	0.00	220.00	5	36,331	0.01%
2018/12/05	5	225.80	0	0.00	226.00	5	36,233	0.01%
2018/12/04	1.1	234.43	1	234.00	234.00	0.1	36,215	0.00%
2018/12/03	0.9	234.00	6	233.83	235.00	-5.1	36,196	-0.01%
2018/11/30	3.1	228.31	1	230.50	225.50	2.1	36,035	0.01%
2018/11/29	2	230.00	9	230.33	229.00	-7	35,850	-0.02%
2018/11/28	2	222.50	0	0.00	226.50	2	35,682	0.01%
2018/11/27	0	0.00	2	223.75	224.00	-2	35,720	-0.01%
2018/11/26	0	0.00	3	223.50	223.00	-3	36,427	-0.01%
2018/11/23	0	219.00	1	219.50	218.50	-1	36,731	0.00%
2018/11/22	3	220.33	3	221.17	219.00	0	37,430	0.00%
2018/11/21	1	214.00	5.6	218.20	219.00	-4.6	37,676	-0.01%
2018/11/20	3	218.35	0	0.00	218.00	3	37,341	0.01%
2018/11/19	4	222.38	1	222.00	222.00	3	36,906	0.01%
2018/11/16	1	226.56	0.1	228.00	226.00	0.9	36,377	0.00%
2018/11/15	0	0.00	1	231.00	231.00	-1	35,810	0.00%
2018/11/14	1.1	228.52	1	230.50	228.50	0.1	35,673	0.00%
2018/11/13	6.4	226.54	1	225.00	227.50	5.4	35,623	0.02%
2018/11/12	15	231.50	15	232.50	231.50	0	35,349	0.00%
2018/11/09	17	232.91	0	0.00	231.00	17	35,281	0.05%
2018/11/08	0	0.00	4	236.50	236.50	-4	35,214	-0.01%
2018/11/07	5	235.00	5	234.00	234.00	0	35,094	0.00%
2018/11/06	7	233.00	9	234.22	234.50	-2	34,818	-0.01%
2018/11/02	0	0.00	2	235.51	236.50	-2	34,406	-0.01%
2018/11/01	2	233.53	3	235.50	235.50	-1	34,300	0.00%
2018/10/31	11	228.68	9	229.11	234.00	2	34,006	0.01%
2018/10/30	5	222.50	7	223.71	223.00	-2	33,423	-0.01%
2018/10/26	3	220.50	38	219.86	221.00	-35	33,434	-0.10%
2018/10/25	25.5	220.01	20	219.88	219.50	5.5	33,290	0.02%
2018/10/24	21	229.45	21	229.88	229.50	0	32,503	0.00%
2018/10/23	5	232.29	0	0.00	230.00	5	32,145	0.02%
2018/10/22	14	232.50	2	235.00	237.00	12	32,051	0.04%
2018/10/19	2	233.00	15	235.40	236.00	-13	32,078	-0.04%
2018/10/18	0	237.50	0	0.00	236.50	0	31,964	0.00%
2018/10/17	5	239.40	6	241.42	238.50	-1	31,994	0.00%
2018/10/16	0	0.00	2	235.00	237.00	-2	32,157	-0.01%
2018/10/15	30	231.67	20	231.25	230.50	10	33,254	0.03%
2018/10/12	6	231.03	11	233.95	237.00	-5	33,283	-0.01%
2018/10/11	31	229.18	4	230.00	227.50	27	33,261	0.08%
2018/10/09	0	245.00	0	0.00	244.00	0	32,062	0.00%
2018/10/08	26	243.04	0	0.00	243.50	26	31,849	0.08%
2018/10/05	5	249.61	0	0.00	250.00	5	31,508	0.02%
2018/10/04	13.1	254.28	0	0.00	254.00	13.1	31,236	0.04%
2018/10/03	4	259.00	3	259.33	260.00	1	30,961	0.00%
2018/10/02	0.1	259.50	0	0.00	257.50	0.1	30,877	0.00%
2018/10/01	0.1	263.00	0	0.00	263.00	0.1	30,924	0.00%
2018/09/28	2.7	262.50	0	0.00	262.50	2.7	31,075	0.01%
2018/09/27	0	265.00	2	265.00	265.00	-2	30,719	-0.01%
2018/09/25	0	263.00	2	263.50	263.50	-2	30,398	-0.01%
2018/09/21	0	261.00	0	0.00	261.50	0	30,551	0.00%
2018/09/19	0	259.00	2	259.25	258.00	-2	30,735	-0.01%
2018/09/18	3	254.67	0	0.00	254.50	3	30,430	0.01%
2018/09/17	1	259.02	0	0.00	258.00	1	30,582	0.00%
2018/09/14	1	257.65	2	259.50	261.00	-1	30,987	0.00%
2018/09/13	2.1	254.57	0	0.00	255.00	2.1	31,093	0.01%
2018/09/12	1.1	258.13	0.3	260.00	260.50	0.8	31,010	0.00%
2018/09/11	4.1	260.00	0	0.00	260.00	4.1	31,058	0.01%
2018/09/10	3.9	263.23	2	266.50	264.50	1.9	31,505	0.01%
2018/09/07	1.1	263.00	1	263.00	264.00	0.1	31,635	0.00%
2018/09/06	2.3	261.88	1	268.00	261.00	1.3	31,607	0.00%
2018/09/05	0.9	262.50	5	261.50	264.00	-4.1	31,614	-0.01%
2018/09/04	1	257.02	0	0.00	257.50	1	31,370	0.00%
2018/09/03	1	257.00	2	258.25	257.00	-1	31,166	0.00%
2018/08/31	3.1	256.98	1	256.50	256.00	2.1	31,124	0.01%
2018/08/30	11.7	264.64	23	263.85	263.50	-11.3	30,395	-0.04%
2018/08/29	0.9	258.00	46	258.48	259.00	-45.1	30,087	-0.15%
2018/08/28	0.8	249.00	11	248.77	249.50	-10.2	29,601	-0.03%
2018/08/24	0.1	243.50	0.2	243.50	243.50	-0.1	29,809	0.00%
2018/08/23	0.1	244.00	0	0.00	244.50	0.1	31,180	0.00%
2018/08/22	3.1	241.50	1	242.00	242.00	2.1	31,761	0.01%
2018/08/20	1.5	239.18	0	0.00	239.50	1.5	31,991	0.00%
2018/08/17	1	239.04	0	0.00	239.50	1	31,983	0.00%
2018/08/16	1	239.04	0	0.00	239.00	1	31,902	0.00%
2018/08/15	0.1	241.50	0	0.00	241.50	0.1	32,029	0.00%
2018/08/13	0.1	241.50	7	240.21	240.50	-7	32,080	-0.02%
2018/08/10	6.1	245.25	0	0.00	245.00	6.1	32,252	0.02%
2018/08/09	0.9	246.50	1	247.50	247.00	-0.1	32,450	0.00%
2018/08/08	0.9	246.00	4	246.75	247.50	-3.1	32,444	-0.01%
2018/08/07	1.1	242.97	0	0.00	241.50	1.1	32,435	0.00%
2018/08/06	0.1	245.50	1	244.50	245.50	-0.9	32,428	0.00%
2018/08/03	0.1	246.00	1	246.00	247.00	-0.9	32,568	0.00%
2018/08/02	1	244.50	1	249.00	244.50	0	32,607	0.00%
2018/08/01	1.1	247.00	6	247.83	248.00	-4.9	32,821	-0.02%
2018/07/31	1	245.00	5	245.50	246.00	-4	32,997	-0.01%
2018/07/30	0.1	244.50	1	245.50	245.50	-0.9	32,923	0.00%
2018/07/27	1	243.50	7	243.43	244.50	-6	33,017	-0.02%
2018/07/26	1	240.00	1	241.50	241.00	0	33,123	0.00%
2018/07/25	0.1	239.50	0	0.00	240.50	0.1	33,250	0.00%
2018/07/24	0.9	240.00	4	241.00	241.00	-3.1	33,366	-0.01%
2018/07/23	1.1	240.00	9.1	240.77	241.00	-8	33,482	-0.02%
2018/07/20	1.9	235.19	7	235.36	237.50	-5.2	33,414	-0.02%
2018/07/19	0.5	225.00	6	226.42	224.50	-5.5	32,463	-0.02%
2018/07/18	0	223.00	0	0.00	223.00	0	32,412	0.00%
2018/07/17	1	222.00	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0	224.00	0	0.00	223.50	0	34,591	0.00%
2018/07/13	0	224.00	5	223.80	224.50	-5	34,853	-0.01%
2018/07/11	3	218.69	0	0.00	220.00	3	35,369	0.01%
2018/07/10	2.6	222.19	4	222.63	222.00	-1.4	35,343	0.00%
2018/07/09	0	0.00	18	221.56	221.50	-18	35,335	-0.05%
2018/07/05	0	215.00	1	215.00	214.50	-1	34,825	0.00%
2018/07/04	0	0.00	2	217.25	216.00	-2	34,940	-0.01%
2018/07/03	1	213.50	1	217.00	214.50	0	35,262	0.00%
2018/07/02	0	215.00	5	217.50	214.00	-5	35,380	-0.01%
2018/06/29	39	212.60	0	0.00	216.50	39	35,116	0.11%
2018/06/28	2	212.51	13	212.58	212.00	-11	34,561	-0.03%
2018/06/27	13	214.73	5	216.00	213.00	8	34,197	0.02%
2018/06/26	8.1	214.95	2	214.00	214.50	6.1	34,118	0.02%
2018/06/25	20.1	218.65	1	220.50	218.00	19.1	33,893	0.06%
2018/06/22	2	227.02	1	227.00	227.50	1	33,591	0.00%
2018/06/21	0	0.00	1	227.00	226.50	-1	33,470	0.00%
2018/06/20	3	224.86	1	224.50	226.00	2	33,799	0.01%
2018/06/19	5	225.00	0	0.00	225.00	5	33,570	0.01%
2018/06/15	2	225.10	0	0.00	231.00	2	33,033	0.01%
2018/06/14	3	228.67	0	0.00	226.50	3	32,572	0.01%
2018/06/13	0	0.00	16	229.94	232.00	-16	32,313	-0.05%
2018/06/12	1	224.50	20	228.85	229.00	-19	32,759	-0.06%
2018/06/11	0	226.50	0	0.00	226.00	0	32,578	0.00%
2018/06/08	8	226.31	0	0.00	227.00	8	32,607	0.02%
2018/06/07	1	228.12	3	231.00	230.00	-2	32,765	-0.01%
2018/06/06	0	230.00	21	229.76	230.00	-21	32,750	-0.06%
2018/06/05	47	227.54	3	229.00	229.00	44	32,574	0.13%
2018/06/04	3	228.51	7	228.50	229.00	-4	32,455	-0.01%
2018/06/01	5	225.30	1	226.00	224.00	4	32,440	0.01%
2018/05/31	3	223.02	2	221.00	224.00	1	32,409	0.00%
2018/05/30	16	220.76	0	0.00	221.00	16	31,255	0.05%
2018/05/29	11	223.55	0	0.00	225.00	11	31,011	0.04%
2018/05/28	2	227.25	0	0.00	227.00	2	31,243	0.01%
2018/05/25	4	229.50	0	0.00	228.50	4	31,628	0.01%
2018/05/23	1	228.52	0	0.00	228.50	1	32,176	0.00%
2018/05/22	1.3	229.50	3	232.00	229.00	-1.7	32,384	-0.01%
2018/05/21	2	228.00	7	229.43	229.00	-5	33,201	-0.02%
2018/05/18	2	224.00	0	0.00	223.50	2	33,520	0.01%
2018/05/17	5	228.00	0	0.00	226.50	5	34,144	0.01%
2018/05/15	0	230.50	3	231.33	230.50	-3	35,284	-0.01%
2018/05/14	2	233.00	0	0.00	233.00	2	36,592	0.01%
2018/05/11	0	0.00	5	233.00	233.00	-5	36,958	-0.01%
2018/05/09	0	0.00	10	230.10	229.50	-10	36,923	-0.03%
2018/05/08	0	0.00	1	227.50	228.00	-1	37,064	0.00%
2018/05/07	1	223.07	0	0.00	223.50	1	37,006	0.00%
2018/05/04	2	222.50	3	222.33	223.00	-1	37,110	0.00%
2018/05/03	1	221.50	2	220.50	220.50	-1	37,294	0.00%
2018/05/02	1.1	223.10	10	223.90	223.00	-9	37,478	-0.02%
2018/04/30	15	225.33	0	0.00	227.00	15	37,532	0.04%
2018/04/27	3.1	222.59	1	222.00	223.50	2.1	37,613	0.01%
2018/04/26	4	223.25	13	222.35	222.00	-9	37,760	-0.02%
2018/04/25	2	225.00	0	0.00	225.00	2	37,796	0.01%
2018/04/24	4	226.51	7	226.21	227.00	-3	37,849	-0.01%
2018/04/23	4	226.39	1	226.50	226.50	3	37,800	0.01%
2018/04/20	65.2	229.38	15.7	229.78	229.00	49.5	36,980	0.13%
2018/04/19	1	244.50	2	243.00	244.50	-1	35,299	0.00%
2018/04/18	11	238.01	2	240.50	238.00	9	35,126	0.03%
2018/04/17	9.1	240.22	0	0.00	238.00	9.1	34,926	0.03%
2018/04/16	2.1	242.87	0	0.00	243.50	2.1	34,607	0.01%
2018/04/12	3	245.51	0	0.00	245.00	3	34,627	0.01%
2018/04/11	0	248.00	5	247.50	248.00	-5	34,661	-0.01%
2018/04/10	0	247.00	1	247.50	245.50	-1	34,785	0.00%
2018/04/09	3	245.84	0	0.00	245.00	3	34,854	0.01%
2018/04/03	3	242.84	0	0.00	244.00	3	34,577	0.01%
2018/04/02	0	247.00	0	0.00	246.50	0	34,396	0.00%
2018/03/31	0	248.00	6	248.00	247.50	-6	34,507	-0.02%
2018/03/30	0	247.00	3	248.83	246.00	-3	34,655	-0.01%
2018/03/29	8	243.56	1	244.50	244.00	7	34,601	0.02%
2018/03/28	6	245.59	0	0.00	245.00	6	34,075	0.02%
2018/03/27	0	250.50	3	248.33	251.00	-3	33,899	-0.01%
2018/03/26	6	242.35	1	243.50	243.50	5	33,692	0.01%
2018/03/23	9.1	244.95	1	245.50	245.00	8.1	33,514	0.02%
2018/03/22	2	250.27	0	0.00	251.50	2	33,070	0.01%
2018/03/21	0	252.50	0	0.00	252.50	0	32,862	0.00%
2018/03/20	0	253.00	0	0.00	253.00	0	33,090	0.00%
2018/03/19	1	253.54	0	0.00	255.00	1	33,013	0.00%
2018/03/16	3.1	250.07	0	0.00	255.00	3.1	32,954	0.01%
2018/03/15	1.8	255.00	1	258.00	255.00	0.8	32,269	0.00%
2018/03/14	6.1	256.50	0	0.00	257.00	6.1	32,291	0.02%
2018/03/13	0.8	257.50	2	256.25	259.00	-1.2	32,532	0.00%
2018/03/12	0.7	253.50	4	255.00	254.00	-3.3	32,664	-0.01%
2018/03/09	0	250.00	1	250.00	250.50	-1	32,824	0.00%
2018/03/08	0	249.50	3	251.00	249.50	-3	32,997	-0.01%
2018/03/07	0	0.00	1	248.00	247.00	-1	33,036	0.00%
2018/03/06	0	249.00	4	246.88	250.00	-4	33,170	-0.01%
2018/03/02	6.1	239.20	0	0.00	240.00	6.1	34,446	0.02%
2018/03/01	0.2	245.00	0	0.00	243.00	0.2	34,659	0.00%
2018/02/27	17.1	246.15	17	248.68	246.00	0.1	34,534	0.00%
2018/02/26	1.8	246.44	7	246.50	246.50	-5.2	34,040	-0.02%
2018/02/23	0	0.00	5	244.80	245.00	-5	33,597	-0.01%
2018/02/22	1	240.50	0	0.00	239.50	1	33,593	0.00%
2018/02/21	1	243.02	3	243.83	242.50	-2	33,281	-0.01%
2018/02/12	2.1	236.54	0	0.00	236.50	2.1	32,361	0.01%
2018/02/09	2.1	231.09	0	0.00	232.50	2.1	32,079	0.01%
2018/02/08	2	238.00	0	0.00	238.50	2	31,259	0.01%
2018/02/07	8.1	243.17	1	241.50	240.00	7.1	31,221	0.02%
2018/02/06	16.2	239.30	19	238.00	239.00	-2.8	30,169	-0.01%
2018/02/05	6	251.60	1	253.00	253.00	5	28,665	0.02%
2018/02/02	0	259.00	0	0.00	259.50	0	28,141	0.00%
2018/02/01	0	259.50	1	260.50	259.50	-1	28,051	0.00%
2018/01/31	0.1	255.00	1	257.50	255.00	-1	27,779	0.00%
2018/01/30	1.1	255.44	0	0.00	253.00	1.1	27,379	0.00%
2018/01/29	1	257.50	1	261.00	258.50	0	27,115	0.00%
2018/01/26	1.1	254.62	0	0.00	255.00	1.1	26,890	0.00%
2018/01/25	2.2	259.61	1.6	261.23	258.00	0.6	26,495	0.00%
2018/01/24	3.2	258.32	1	257.52	258.00	2.1	26,090	0.01%
2018/01/23	2.9	264.30	1	262.50	266.00	1.9	25,771	0.01%
2018/01/22	3.1	260.50	3	258.50	261.50	0.1	25,676	0.00%
2018/01/19	2	254.51	4	253.13	255.50	-2	25,252	-0.01%
2018/01/18	1.1	247.00	9	247.33	248.50	-8	24,628	-0.03%
2018/01/17	1	241.50	2	240.75	242.00	-1	24,080	0.00%
2018/01/16	0.8	240.00	1	240.00	240.50	-0.2	23,694	0.00%
2018/01/15	0	239.00	1	240.00	240.00	-1	23,596	0.00%
2018/01/12	0	237.00	0	0.00	237.00	0	23,548	0.00%
2018/01/11	0.1	235.00	0	235.00	235.00	0	23,580	0.00%
2018/01/10	2.9	236.50	1	241.50	236.50	1.9	23,554	0.01%
2018/01/09	1.5	240.17	2	242.00	242.00	-0.5	23,454	0.00%
2018/01/08	0.8	240.50	1	242.00	242.00	-0.2	23,468	0.00%
2018/01/05	0.1	239.00	4	239.63	240.00	-3.9	23,517	-0.02%
2018/01/04	3.1	237.03	2.7	238.13	239.50	0.4	23,848	0.00%
2018/01/03	0.1	236.50	4	236.88	237.00	-4	24,422	-0.02%
2018/01/02	0.1	232.00	5	232.30	232.50	-5	24,194	-0.02%