台積電 (2330)-群益金鼎-中壢券商分點個股進出

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
750
漲跌
▼54
漲幅
-6.72%
成交量
130,830張
產業
上市半導體類股
9574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－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	69.3	759.89	19.9	752.73	750.00	49.4	45,029	0.11%
2024/04/18	4.5	799.24	4.9	806.58	804.00	-0.4	43,123	0.00%
2024/04/17	6.8	799.39	1.3	801.64	804.00	5.5	42,797	0.01%
2024/04/16	36.7	791.41	35.3	794.33	788.00	1.5	42,440	0.00%
2024/04/15	12.2	807.89	1.1	806.19	806.00	11.1	41,990	0.03%
2024/04/12	1.3	818.86	5.2	823.33	818.00	-3.9	41,638	-0.01%
2024/04/11	5.4	813.89	1.1	819.13	820.00	4.3	41,415	0.01%
2024/04/10	13.4	815.09	0.9	815.43	815.00	12.5	41,251	0.03%
2024/04/09	5.2	816.89	16.6	808.40	819.00	-11.4	41,412	-0.03%
2024/04/08	3.2	789.93	2.4	787.13	783.00	0.7	40,900	0.00%
2024/04/03	6.1	780.89	2.4	781.98	780.00	3.7	40,670	0.01%
2024/04/02	1.2	786.17	9.2	788.48	790.00	-8.1	40,580	-0.02%
2024/04/01	10.1	771.34	0	773.00	770.00	10.1	40,503	0.02%
2024/03/29	3	770.35	2.4	777.54	779.00	0.6	40,421	0.00%
2024/03/28	7.8	771.64	3.8	771.45	769.00	4	40,274	0.01%
2024/03/27	1.2	779.33	1	780.03	779.00	0.2	40,132	0.00%
2024/03/26	6.1	784.31	4.1	786.94	782.00	1.9	40,235	0.00%
2024/03/25	3.1	781.69	1.3	782.57	780.00	1.8	40,186	0.00%
2024/03/22	3.1	783.18	3	776.73	785.00	0.1	40,326	0.00%
2024/03/21	6.4	779.81	18.9	778.69	784.00	-12.5	40,250	-0.03%
2024/03/20	12.4	762.77	7.2	759.87	758.00	5.2	40,390	0.01%
2024/03/19	16.1	758.22	2.4	760.74	762.00	13.7	40,358	0.03%
2024/03/18	4.6	757.36	2.2	761.95	764.00	2.4	40,239	0.01%
2024/03/15	15.9	767.26	3.3	765.13	753.00	12.6	40,003	0.03%
2024/03/14	6.2	781.45	6.6	779.14	784.00	-0.4	39,238	0.00%
2024/03/13	13.1	781.07	7.8	779.45	779.00	5.3	39,097	0.01%
2024/03/12	11.2	763.71	2.7	758.29	770.00	8.5	38,832	0.02%
2024/03/11	26.1	767.28	7.8	767.13	766.00	18.4	38,223	0.05%
2024/03/08	13.3	788.15	9.1	786.01	784.00	4.2	37,515	0.01%
2024/03/07	3.6	762.99	31.8	762.68	760.00	-28.1	36,513	-0.08%
2024/03/06	4.6	723.46	7.7	732.04	735.00	-3.2	35,786	-0.01%
2024/03/05	3.7	732.17	4.8	733.86	730.00	-1.1	35,845	0.00%
2024/03/04	2.5	719.43	68.7	717.85	725.00	-66.3	35,187	-0.19%
2024/03/01	8.2	690.85	22.2	691.30	689.00	-14	34,147	-0.04%
2024/02/29	12.4	689.96	2.2	695.97	690.00	10.1	34,066	0.03%
2024/02/27	3.1	692.99	5.1	698.47	698.00	-2	33,328	-0.01%
2024/02/26	0.1	697.27	2.2	699.25	698.00	-2.1	33,020	-0.01%
2024/02/23	5.8	698.00	30.3	699.99	697.00	-24.5	32,906	-0.07%
2024/02/22	2	689.45	6.6	691.45	692.00	-4.6	32,731	-0.01%
2024/02/21	2.8	678.89	2.6	680.47	681.00	0.2	32,546	0.00%
2024/02/20	4.3	684.20	5.3	686.15	687.00	-1.1	32,404	0.00%
2024/02/19	6.6	679.85	2.3	680.44	678.00	4.3	32,373	0.01%
2024/02/16	13.5	686.67	8.8	692.04	683.00	4.6	32,637	0.01%
2024/02/15	24.2	698.36	44.5	698.68	697.00	-20.3	32,260	-0.06%
2024/02/05	1.4	644.78	21.3	644.56	646.00	-19.9	31,111	-0.06%
2024/02/02	2	632.51	3	633.65	635.00	-1	30,594	0.00%
2024/02/01	4.8	620.72	6.6	623.03	628.00	-1.9	30,374	-0.01%
2024/01/31	15.9	629.49	1.9	629.95	628.00	14	29,881	0.05%
2024/01/30	2.3	643.10	4.2	644.35	642.00	-1.9	29,440	-0.01%
2024/01/29	3.1	645.33	7.9	646.04	648.00	-4.8	29,324	-0.02%
2024/01/26	5.3	643.20	9.8	643.63	644.00	-4.5	29,119	-0.02%
2024/01/25	4.1	641.20	30.1	639.38	642.00	-26	28,924	-0.09%
2024/01/24	5	627.60	4.3	627.82	627.00	0.7	28,285	0.00%
2024/01/23	7	626.14	6	627.29	628.00	1	28,269	0.00%
2024/01/22	6.2	627.58	12.6	626.91	626.00	-6.5	27,943	-0.02%
2024/01/19	3.7	619.38	167.8	620.64	626.00	-164.1	27,121	-0.61%	大賣/鉅額交易
2024/01/18	2	587.00	16.4	587.93	588.00	-14.4	24,908	-0.06%
2024/01/17	3.2	579.73	5.2	580.58	581.00	-2.1	24,732	-0.01%
2024/01/16	5.2	580.50	4.8	583.42	580.00	0.4	24,272	0.00%
2024/01/15	15	586.87	14.2	589.82	586.00	0.8	24,197	0.00%
2024/01/12	1	582.09	3.3	584.11	584.00	-2.2	24,611	-0.01%
2024/01/11	2.1	587.00	3.2	586.97	586.00	-1	24,717	0.00%
2024/01/10	0	583.77	3.3	585.24	584.00	-3.3	24,757	-0.01%
2024/01/09	3	585.67	27.4	585.26	586.00	-24.4	24,846	-0.10%
2024/01/08	0	581.00	2.8	584.01	583.00	-2.8	24,802	-0.01%
2024/01/05	5.1	576.15	0	580.00	576.00	5.1	25,025	0.02%
2024/01/04	0	579.00	3.3	579.35	580.00	-3.3	25,291	-0.01%
2024/01/03	15.5	580.18	2.6	579.69	578.00	12.9	25,813	0.05%
2024/01/02	1	590.00	8.1	592.22	593.00	-7.1	25,450	-0.03%
2023/12/29	0	0.00	1.4	592.71	593.00	-1.4	25,432	-0.01%
2023/12/28	0.2	590.07	5.3	591.15	593.00	-5.1	25,597	-0.02%
2023/12/27	1.2	589.91	7.4	590.05	592.00	-6.2	25,414	-0.02%
2023/12/26	0.1	582.94	8.1	584.84	586.00	-7.9	25,282	-0.03%
2023/12/25	0	582.00	20.4	582.93	581.00	-20.3	25,343	-0.08%
2023/12/22	10.3	579.98	15.1	581.52	582.00	-4.9	25,464	-0.02%
2023/12/21	5.6	576.03	0	0.00	577.00	5.6	25,591	0.02%
2023/12/20	2.3	584.83	1.1	584.90	585.00	1.2	25,461	0.00%
2023/12/19	5.9	584.50	12.2	586.74	585.00	-6.3	25,310	-0.02%
2023/12/18	3.1	580.35	3.1	583.32	585.00	0	25,370	0.00%
2023/12/15	6.1	582.87	15	584.87	585.00	-8.9	25,345	-0.04%
2023/12/14	4	580.00	26.1	580.08	582.00	-22.1	24,755	-0.09%
2023/12/13	2	577.00	2.6	577.97	577.00	-0.6	24,710	0.00%
2023/12/12	20	576.10	20.1	578.55	578.00	-0.1	25,035	0.00%
2023/12/11	6.3	572.05	0	574.00	574.00	6.3	24,831	0.03%
2023/12/08	22.9	572.31	22.9	575.75	570.00	0	24,645	0.00%
2023/12/07	13.6	567.77	0	0.00	566.00	13.6	24,353	0.06%
2023/12/06	3.2	570.69	2	573.00	570.00	1.2	24,250	0.01%
2023/12/05	4.2	568.04	1	570.00	570.00	3.2	24,146	0.01%
2023/12/04	10.9	573.59	3.4	577.36	574.00	7.5	24,120	0.03%
2023/12/01	10.5	573.24	5.1	576.59	579.00	5.4	23,907	0.02%
2023/11/30	16.3	571.78	18	576.66	577.00	-1.8	23,643	-0.01%
2023/11/29	15	571.61	3.9	577.27	574.00	11.1	23,015	0.05%
2023/11/28	5.1	570.64	0	573.33	575.00	5.1	22,828	0.02%
2023/11/27	1.2	570.03	6.3	575.56	568.00	-5.1	23,063	-0.02%
2023/11/24	1	574.05	1	575.02	575.00	0	23,006	0.00%
2023/11/23	3.3	574.12	3	577.00	578.00	0.3	23,014	0.00%
2023/11/22	10.4	575.72	0	0.00	577.00	10.4	22,923	0.05%
2023/11/21	0.1	583.87	16.3	583.56	585.00	-16.3	22,959	-0.07%
2023/11/20	7.7	576.04	2.1	575.48	577.00	5.7	22,748	0.02%
2023/11/17	1.3	580.91	12.2	581.42	580.00	-10.9	22,725	-0.05%
2023/11/16	0.1	579.97	13.5	581.69	583.00	-13.4	22,602	-0.06%
2023/11/15	4	577.50	18.1	580.06	581.00	-14.1	22,408	-0.06%
2023/11/14	1.2	571.35	19.8	573.76	572.00	-18.6	21,864	-0.09%
2023/11/13	2.2	577.00	22.5	574.18	571.00	-20.3	21,885	-0.09%
2023/11/10	0	0.00	2.9	556.68	557.00	-2.9	21,625	-0.01%
2023/11/09	2	552.00	1	554.00	557.00	1	21,644	0.00%
2023/11/08	2.8	554.94	3.6	556.05	556.00	-0.8	21,773	0.00%
2023/11/07	1	552.04	3.7	554.08	555.00	-2.7	21,811	-0.01%
2023/11/06	0.5	554.00	4.7	555.31	550.00	-4.2	21,863	-0.02%
2023/11/03	3.2	547.92	6	547.59	549.00	-2.8	21,616	-0.01%
2023/11/02	1	540.05	13	543.51	547.00	-12	21,676	-0.06%
2023/11/01	1.3	530.89	10.2	531.02	528.00	-8.9	21,426	-0.04%
2023/10/31	14.9	530.26	3	528.33	529.00	11.9	21,637	0.05%
2023/10/30	10	530.38	1	531.03	532.00	9	21,635	0.04%
2023/10/27	5.1	533.01	1	534.00	533.00	4.1	21,549	0.02%
2023/10/26	8.7	532.32	0	0.00	531.00	8.7	21,691	0.04%
2023/10/25	2	545.50	1.2	550.67	544.00	0.8	21,530	0.00%
2023/10/24	1.1	541.13	0	0.00	544.00	1.1	21,458	0.01%
2023/10/23	5.7	545.43	1.4	543.67	544.00	4.4	21,430	0.02%
2023/10/20	0.1	553.00	4.7	552.75	556.00	-4.6	21,377	-0.02%
2023/10/19	2.4	545.20	5.2	546.40	546.00	-2.9	21,032	-0.01%
2023/10/18	20.4	544.66	0.4	544.37	540.00	20	21,428	0.09%
2023/10/17	1.3	551.31	4.8	550.38	551.00	-3.5	21,240	-0.02%
2023/10/16	2.3	544.43	5	544.40	545.00	-2.7	21,309	-0.01%
2023/10/13	2.7	549.06	20.6	550.47	553.00	-17.9	21,326	-0.08%
2023/10/12	0.3	545.00	7.1	548.54	550.00	-6.8	21,037	-0.03%
2023/10/11	0	542.00	22.6	542.67	544.00	-22.6	20,854	-0.11%
2023/10/06	1.3	530.36	0	532.00	532.00	1.3	20,500	0.01%
2023/10/05	1.1	524.40	6.2	527.47	528.00	-5	20,505	-0.02%
2023/10/04	9.5	520.78	0	0.00	520.00	9.5	20,386	0.05%
2023/10/03	0.1	530.84	0	0.00	529.00	0.1	20,221	0.00%
2023/10/02	2.2	532.43	6.4	532.65	533.00	-4.1	20,293	-0.02%
2023/09/28	2.4	522.87	2	522.50	523.00	0.4	20,345	0.00%
2023/09/27	8.3	520.04	2	521.01	522.00	6.3	20,265	0.03%
2023/09/26	17.3	521.19	1.1	522.77	519.00	16.2	20,271	0.08%
2023/09/25	8.2	526.55	1.5	526.33	525.00	6.7	20,079	0.03%
2023/09/22	13.8	523.01	2	523.01	522.00	11.8	20,171	0.06%
2023/09/21	10.9	528.14	2.5	527.20	527.00	8.4	19,970	0.04%
2023/09/20	6.9	536.30	0	0.00	535.00	6.9	19,742	0.03%
2023/09/19	14.2	539.53	0	540.00	538.00	14.2	19,690	0.07%
2023/09/18	19.6	544.20	6	543.00	540.00	13.6	19,827	0.07%
2023/09/15	1.1	549.94	10.9	553.08	558.00	-9.8	19,578	-0.05%
2023/09/14	1.1	546.34	12.3	544.88	550.00	-11.1	19,139	-0.06%
2023/09/13	4.6	542.97	0.2	545.70	541.00	4.4	19,092	0.02%
2023/09/12	3.2	540.36	2.1	542.36	544.00	1.1	19,458	0.01%
2023/09/11	4.8	536.50	1	537.04	536.00	3.8	19,647	0.02%
2023/09/08	6	537.81	1	539.00	539.00	5	19,796	0.03%
2023/09/07	8.1	544.72	0	544.00	542.00	8.1	20,476	0.04%
2023/09/06	5.2	552.38	1	554.92	550.00	4.1	20,571	0.02%
2023/09/05	2.2	551.97	1	552.00	552.00	1.2	20,653	0.01%
2023/09/04	5	549.01	3.2	554.68	557.00	1.9	20,834	0.01%
2023/09/01	0.4	550.48	7.2	548.61	548.00	-6.8	21,135	-0.03%
2023/08/31	9	551.24	0.1	553.00	549.00	8.9	21,244	0.04%
2023/08/30	1.7	558.30	5.2	557.93	555.00	-3.6	20,850	-0.02%
2023/08/29	1.1	549.93	1	549.00	552.00	0.1	21,101	0.00%
2023/08/28	0.4	550.29	3.1	551.00	549.00	-2.8	21,334	-0.01%
2023/08/25	16.7	549.01	5.1	547.84	546.00	11.7	22,536	0.05%
2023/08/24	2.1	560.56	9.2	561.51	564.00	-7.1	22,803	-0.03%
2023/08/23	0	549.29	4	549.17	552.00	-4	23,325	-0.02%
2023/08/22	2.1	541.00	3.1	543.60	541.00	-1	24,576	0.00%
2023/08/21	2	537.28	3.4	538.03	537.00	-1.4	25,396	-0.01%
2023/08/18	4.2	542.00	1.5	541.16	539.00	2.7	25,437	0.01%
2023/08/17	3.4	541.51	1.1	544.85	544.00	2.3	25,471	0.01%
2023/08/16	4.6	539.71	6	541.17	542.00	-1.4	25,376	-0.01%
2023/08/15	2.1	542.02	0	0.00	542.00	2.1	25,440	0.01%
2023/08/14	18.4	538.49	5	539.01	541.00	13.4	25,923	0.05%
2023/08/11	5.7	550.21	0	556.00	546.00	5.7	26,265	0.02%
2023/08/10	3.4	552.04	6	552.00	551.00	-2.6	26,324	-0.01%
2023/08/09	1.1	556.84	1	554.00	554.00	0.1	26,248	0.00%
2023/08/08	1.7	554.08	0	552.00	552.00	1.7	26,315	0.01%
2023/08/07	3.2	557.81	0.1	560.00	558.00	3.1	26,222	0.01%
2023/08/04	6.2	554.78	0	0.00	554.00	6.2	26,296	0.02%
2023/08/02	4.1	560.13	2.7	560.56	561.00	1.4	26,129	0.01%
2023/08/01	0.1	565.60	0.1	567.00	567.00	0.1	25,890	0.00%
2023/07/31	7.1	564.05	4.3	572.47	565.00	2.8	25,744	0.01%
2023/07/28	1.5	566.42	4.3	571.01	567.00	-2.8	25,560	-0.01%
2023/07/27	1.1	569.00	2	568.50	569.00	-0.9	25,440	0.00%
2023/07/26	1.2	568.36	0.1	567.50	566.00	1.1	25,492	0.00%
2023/07/25	0.2	564.31	1.7	565.82	569.00	-1.4	25,684	-0.01%
2023/07/24	3.4	561.58	2.4	559.58	558.00	1	25,850	0.00%
2023/07/21	27.2	560.61	9.8	560.15	560.00	17.4	25,950	0.07%
2023/07/20	2.6	580.34	1	579.03	579.00	1.6	25,786	0.01%
2023/07/19	10.5	581.32	9.8	581.84	581.00	0.8	25,816	0.00%
2023/07/18	8.8	584.58	8.2	585.11	581.00	0.6	25,858	0.00%
2023/07/17	1.9	587.78	8.1	587.25	591.00	-6.2	25,796	-0.02%
2023/07/14	0.3	588.40	13.5	589.83	591.00	-13.2	25,918	-0.05%
2023/07/13	1.2	586.91	14.8	587.42	585.00	-13.6	25,786	-0.05%
2023/07/12	10	574.00	3.1	576.00	578.00	7	25,606	0.03%
2023/07/11	3.1	573.10	15.4	574.22	577.00	-12.3	25,648	-0.05%
2023/07/10	0.1	565.19	1.1	569.97	565.00	-1	25,775	0.00%
2023/07/07	6.3	566.87	0	567.66	565.00	6.2	25,865	0.02%
2023/07/06	28.6	570.02	1	565.00	565.00	27.6	25,930	0.11%
2023/07/05	5.2	581.78	1	581.02	582.00	4.2	25,578	0.02%
2023/07/04	7	582.85	0.4	581.07	585.00	6.6	25,472	0.03%
2023/07/03	0	578.00	0.9	577.65	579.00	-0.9	25,609	0.00%
2023/06/30	5.1	568.42	2.8	572.68	576.00	2.2	25,755	0.01%
2023/06/29	3.3	574.74	1.1	577.80	573.00	2.2	25,697	0.01%
2023/06/28	4.1	572.99	2.1	573.00	574.00	2	25,703	0.01%
2023/06/27	5.2	573.14	13.7	570.44	572.00	-8.5	25,687	-0.03%
2023/06/26	6.2	575.19	3	574.67	574.00	3.2	25,597	0.01%
2023/06/21	5.4	580.70	0.3	581.00	581.00	5	25,510	0.02%
2023/06/20	14.2	582.00	11.3	582.35	583.00	2.9	25,594	0.01%
2023/06/19	10.1	583.00	0.1	584.38	583.00	10	26,029	0.04%
2023/06/16	6.5	585.15	14	589.35	589.00	-7.5	26,095	-0.03%
2023/06/15	1.2	589.01	29.9	590.43	591.00	-28.7	25,657	-0.11%
2023/06/14	20.2	589.15	7.9	588.67	590.00	12.3	25,753	0.05%
2023/06/13	10.1	590.89	25	591.64	593.00	-14.9	25,726	-0.06%
2023/06/12	6.1	572.47	18	573.61	574.00	-11.9	25,178	-0.05%
2023/06/09	2.2	565.00	5.6	564.80	565.00	-3.4	25,079	-0.01%
2023/06/08	8.3	559.75	1	567.00	559.00	7.3	25,120	0.03%
2023/06/07	2.7	564.68	15.3	566.30	568.00	-12.6	25,136	-0.05%
2023/06/06	1.2	559.01	4	558.00	560.00	-2.8	25,036	-0.01%
2023/06/05	14.2	556.36	3.2	556.44	555.00	11	25,107	0.04%
2023/06/02	4.1	558.99	6	561.90	562.00	-1.9	25,241	-0.01%
2023/06/01	4.4	551.49	0.6	551.21	551.00	3.8	25,103	0.01%
2023/05/31	2.3	557.24	3.2	554.77	558.00	-0.9	25,083	0.00%
2023/05/30	1	565.00	5.1	565.53	566.00	-4.1	24,007	-0.02%
2023/05/29	24.3	568.60	29.7	567.52	568.00	-5.4	23,997	-0.02%
2023/05/26	8.2	564.26	61.7	565.60	566.00	-53.5	23,782	-0.23%
2023/05/25	2.1	540.46	35.5	540.97	543.00	-33.4	22,609	-0.15%
2023/05/24	3.2	525.62	1.6	526.60	525.00	1.6	21,955	0.01%
2023/05/23	2.1	528.90	1.8	525.93	530.00	0.3	21,862	0.00%
2023/05/22	0	529.00	4.7	530.42	531.00	-4.7	21,870	-0.02%
2023/05/19	0.1	530.00	21.8	532.11	532.00	-21.7	22,050	-0.10%
2023/05/18	3	527.67	56.2	531.27	530.00	-53.2	22,015	-0.24%
2023/05/17	2.3	518.88	48	514.55	519.00	-45.7	22,326	-0.20%
2023/05/16	1.1	504.90	4.3	504.55	505.00	-3.2	22,000	-0.01%
2023/05/15	0.2	498.05	1	497.00	495.50	-0.8	22,027	0.00%
2023/05/12	1.4	500.25	1.3	499.79	496.00	0.1	22,278	0.00%
2023/05/11	1.4	500.25	1.3	499.79	499.00	0.1	22,285	0.00%
2023/05/10	10.8	502.72	3	502.02	503.00	7.8	22,646	0.03%
2023/05/09	1.1	506.97	5.3	507.21	510.00	-4.2	22,723	-0.02%
2023/05/08	2	507.49	4.1	506.20	504.00	-2.1	22,966	-0.01%
2023/05/05	0.2	500.00	0.2	501.00	500.00	0	23,305	0.00%
2023/05/04	0.1	497.97	0	499.00	498.00	0.1	23,897	0.00%
2023/05/03	2.4	497.39	3	497.50	496.00	-0.6	24,239	0.00%
2023/05/02	2.2	498.44	1	502.00	501.00	1.2	25,256	0.00%
2023/04/28	5.3	499.99	6.1	499.59	502.00	-0.9	27,073	0.00%
2023/04/27	6.2	493.15	0	0.00	493.50	6.2	27,121	0.02%
2023/04/26	6.1	491.93	2.4	492.15	491.50	3.8	27,201	0.01%
2023/04/25	21.9	500.78	6.1	500.33	498.00	15.9	27,974	0.06%
2023/04/24	8.2	506.46	1.1	505.36	507.00	7.1	27,708	0.03%
2023/04/21	6.3	515.13	2.2	515.47	511.00	4.1	27,776	0.01%
2023/04/20	2.2	512.03	2.3	513.96	513.00	-0.1	27,903	0.00%
2023/04/19	17.9	512.18	1	511.20	510.00	16.8	28,393	0.06%
2023/04/18	2.2	515.59	3	515.67	515.00	-0.8	28,390	0.00%
2023/04/17	5.1	515.03	2.1	519.89	520.00	3.1	28,529	0.01%
2023/04/14	0.1	517.75	12.8	518.02	516.00	-12.7	28,605	-0.04%
2023/04/13	24.5	512.86	2	514.85	510.00	22.4	28,552	0.08%
2023/04/12	13.4	519.53	1.2	519.17	520.00	12.2	28,488	0.04%
2023/04/11	15.5	523.72	6.3	524.04	524.00	9.2	28,475	0.03%
2023/04/10	8	530.12	1.5	531.33	529.00	6.5	28,640	0.02%
2023/04/07	0.1	530.00	1	531.00	531.00	-0.9	28,687	0.00%
2023/04/06	0.2	529.00	1	529.94	530.00	-0.8	28,691	0.00%
2023/03/31	2	534.49	4.6	535.24	533.00	-2.5	28,682	-0.01%
2023/03/30	0.3	533.97	2.3	533.57	535.00	-2	28,524	-0.01%
2023/03/29	1.2	527.27	17.6	529.93	530.00	-16.5	28,807	-0.06%
2023/03/28	9.6	524.93	3.1	525.36	525.00	6.5	29,037	0.02%
2023/03/27	7.1	532.69	1.2	532.16	531.00	5.9	29,101	0.02%
2023/03/24	3	536.00	1.1	537.00	539.00	1.9	29,626	0.01%
2023/03/23	9.8	536.76	8.3	535.23	538.00	1.6	29,664	0.01%
2023/03/22	2.5	529.20	50.8	529.72	533.00	-48.2	29,729	-0.16%
2023/03/21	10.4	514.96	17.1	514.18	517.00	-6.7	29,578	-0.02%
2023/03/20	5.6	512.45	0	0.00	512.00	5.6	29,623	0.02%
2023/03/17	3	515.65	19.3	516.96	518.00	-16.2	29,857	-0.05%
2023/03/16	15.8	506.16	3.1	506.36	505.00	12.7	29,759	0.04%
2023/03/15	7.2	513.71	1.1	514.74	511.00	6	30,002	0.02%
2023/03/14	10.4	510.84	1	512.00	510.00	9.4	30,291	0.03%
2023/03/13	7.1	512.26	2	517.94	516.00	5.1	30,423	0.02%
2023/03/10	7.1	512.87	3	513.69	513.00	4.1	30,537	0.01%
2023/03/09	6.1	523.84	4.4	524.69	522.00	1.7	30,832	0.01%
2023/03/08	4.7	520.40	2	519.00	521.00	2.7	31,424	0.01%
2023/03/07	7	524.69	9.5	523.17	524.00	-2.5	31,652	-0.01%
2023/03/06	3.2	522.59	8	520.88	521.00	-4.8	31,886	-0.02%
2023/03/03	8.3	517.37	3.1	518.04	516.00	5.2	32,186	0.02%
2023/03/02	4.6	517.79	3	519.33	519.00	1.6	32,254	0.01%
2023/03/01	7.3	505.14	4.3	514.57	522.00	3	32,536	0.01%
2023/02/24	7.3	518.31	2.2	523.53	511.00	5.1	32,498	0.02%
2023/02/23	1	519.00	18.1	518.88	518.00	-17.1	32,298	-0.05%
2023/02/22	25	506.45	3.1	507.68	507.00	21.9	32,473	0.07%
2023/02/21	5.5	514.15	8.3	513.90	516.00	-2.8	32,815	-0.01%
2023/02/20	1.2	512.95	1.1	517.02	517.00	0.1	34,018	0.00%
2023/02/17	17.2	518.23	16	517.00	518.00	1.2	35,571	0.00%
2023/02/16	5.1	527.94	5.1	527.81	528.00	0	36,136	0.00%
2023/02/15	21.9	525.24	10.6	527.34	525.00	11.2	36,969	0.03%
2023/02/14	7.3	544.36	13.7	544.68	545.00	-6.4	36,474	-0.02%
2023/02/13	2.1	539.00	3.1	541.24	541.00	-1.1	36,980	0.00%
2023/02/10	4.5	542.56	22.6	544.01	545.00	-18.1	37,131	-0.05%
2023/02/09	0.1	538.22	5.2	539.55	540.00	-5.1	37,247	-0.01%
2023/02/08	0.2	538.00	31.9	538.16	540.00	-31.7	37,407	-0.08%
2023/02/07	5.3	524.70	1.1	523.25	523.00	4.2	37,484	0.01%
2023/02/06	12.7	529.05	2.1	527.66	526.00	10.5	37,468	0.03%
2023/02/03	2.1	538.99	32.7	539.93	542.00	-30.6	37,646	-0.08%
2023/02/02	4.4	538.90	30.2	539.37	540.00	-25.8	37,759	-0.07%
2023/02/01	11.1	525.73	20.4	529.22	530.00	-9.4	37,711	-0.02%
2023/01/31	28	527.58	18.1	530.56	522.00	9.9	37,910	0.03%
2023/01/30	2.2	538.00	92	538.87	543.00	-89.8	37,683	-0.24%
2023/01/17	0	501.50	2.8	501.74	503.00	-2.8	36,883	-0.01%
2023/01/16	6.3	504.12	28.6	504.57	505.00	-22.3	37,198	-0.06%
2023/01/13	8.3	503.45	66.4	502.67	500.00	-58	37,224	-0.16%
2023/01/12	1.3	487.00	6.1	486.83	486.50	-4.9	36,813	-0.01%
2023/01/11	2.2	485.09	6.4	484.99	484.50	-4.2	37,236	-0.01%
2023/01/10	5.1	484.87	15.9	484.48	486.00	-10.8	37,553	-0.03%
2023/01/09	3	474.50	28.6	474.15	481.00	-25.6	37,698	-0.07%
2023/01/06	6.1	457.91	5.3	456.64	458.50	0.7	37,829	0.00%
2023/01/05	3	457.50	22.3	457.58	458.50	-19.3	38,114	-0.05%
2023/01/04	6.2	450.69	4.1	452.02	449.50	2	38,613	0.01%
2023/01/03	4.1	448.36	7.2	451.31	453.00	-3.1	39,888	-0.01%
2022/12/30	7.6	453.70	9.1	453.43	448.50	-1.5	40,170	0.00%
2022/12/29	4.5	444.84	3.1	445.38	446.00	1.4	40,314	0.00%
2022/12/28	18.1	448.26	4	449.75	451.00	14.1	40,705	0.03%
2022/12/27	2.1	457.67	14.1	459.89	457.00	-12	40,835	-0.03%
2022/12/26	2.1	454.37	2.1	456.52	456.50	0	41,264	0.00%
2022/12/23	25.6	456.49	2	455.26	455.00	23.6	41,920	0.06%
2022/12/22	1.1	466.50	9	466.72	468.00	-7.9	42,189	-0.02%
2022/12/21	9.3	459.03	5.3	460.37	459.00	4	42,527	0.01%
2022/12/20	24.8	462.20	15.1	457.32	457.50	9.7	42,340	0.02%
2022/12/19	6.7	466.70	2.2	467.27	466.50	4.5	42,359	0.01%
2022/12/16	20	468.13	9	470.06	471.00	11	42,503	0.03%
2022/12/15	9.2	479.82	5.1	480.38	480.50	4.1	42,205	0.01%
2022/12/14	6.3	476.94	16.3	479.31	480.50	-10	42,204	-0.02%
2022/12/13	19.6	473.79	9	472.84	471.50	10.6	42,024	0.03%
2022/12/12	17.4	475.66	2.3	474.70	475.00	15.1	41,755	0.04%
2022/12/09	4.1	478.50	6.5	480.26	481.50	-2.3	42,057	-0.01%
2022/12/08	4.9	470.83	4.1	471.65	471.50	0.8	42,010	0.00%
2022/12/07	30.5	478.47	11	480.96	475.00	19.5	41,933	0.05%
2022/12/06	18.8	484.97	8.5	485.61	478.00	10.3	41,599	0.02%
2022/12/05	11	492.13	6.3	492.28	489.00	4.7	41,283	0.01%
2022/12/02	32.5	493.21	7.6	493.62	492.50	24.9	41,276	0.06%
2022/12/01	11.1	502.68	23.8	504.25	498.50	-12.7	41,382	-0.03%
2022/11/30	9.2	484.79	11.3	488.83	490.00	-2.2	40,964	-0.01%
2022/11/29	8.2	477.44	12.5	481.85	487.00	-4.3	40,277	-0.01%
2022/11/28	27.5	485.81	9.4	483.90	480.50	18	40,140	0.04%
2022/11/25	12.6	495.92	17.3	497.64	498.00	-4.7	40,144	-0.01%
2022/11/24	6.1	494.47	21.4	494.37	496.00	-15.3	40,134	-0.04%
2022/11/23	13.3	493.31	19.2	492.46	492.00	-5.9	40,081	-0.01%
2022/11/22	10	483.56	13.9	485.39	491.00	-3.9	39,966	-0.01%
2022/11/21	12.3	485.94	12.6	486.12	482.00	-0.3	39,560	0.00%
2022/11/18	9.2	489.92	12.4	490.02	487.00	-3.2	39,221	-0.01%
2022/11/17	23	480.32	12.9	481.69	485.00	10.1	38,864	0.03%
2022/11/16	37.2	487.76	32.7	487.10	487.00	4.4	38,432	0.01%
2022/11/15	26.7	470.09	41.9	471.60	480.00	-15.2	37,352	-0.04%
2022/11/14	8.7	446.14	26.9	447.33	445.00	-18.2	35,699	-0.05%
2022/11/11	7	440.14	60.9	439.19	441.50	-53.9	34,964	-0.15%
2022/11/10	13.1	409.34	13.8	408.38	407.50	-0.7	34,084	0.00%
2022/11/09	11.1	407.36	49.3	409.14	417.00	-38.1	33,896	-0.11%
2022/11/08	7.3	397.17	20.1	397.86	399.00	-12.8	33,380	-0.04%
2022/11/07	5	390.20	17.4	389.99	390.00	-12.4	33,175	-0.04%
2022/11/04	11.2	382.02	7	381.00	382.00	4.2	32,981	0.01%
2022/11/03	35.6	384.91	14	384.61	384.00	21.6	32,855	0.07%
2022/11/02	6.6	391.34	14.2	393.18	395.00	-7.6	32,546	-0.02%
2022/11/01	10	389.65	8.7	389.22	391.50	1.3	32,493	0.00%
2022/10/31	7.7	387.54	33.7	386.54	390.00	-26	32,349	-0.08%
2022/10/28	36.7	377.17	6.3	380.00	379.50	30.4	32,143	0.09%
2022/10/27	4.2	385.21	19.3	386.05	385.50	-15.1	31,934	-0.05%
2022/10/26	13.8	374.76	49.1	375.60	376.00	-35.3	31,837	-0.11%
2022/10/25	46.4	375.06	10	378.54	371.00	36.3	31,259	0.12%
2022/10/24	18.9	389.85	7.4	388.69	387.00	11.6	30,471	0.04%
2022/10/21	15.3	392.68	17.5	393.97	389.50	-2.2	30,258	-0.01%
2022/10/20	24.1	390.75	5	388.21	397.50	19.1	29,946	0.06%
2022/10/19	31.8	399.71	4.4	397.74	395.50	27.4	29,365	0.09%
2022/10/18	13.4	403.15	12.1	404.17	407.00	1.3	28,847	0.00%
2022/10/17	21.4	398.71	4	398.38	397.00	17.4	28,600	0.06%
2022/10/14	8.2	412.89	31	413.40	412.00	-22.8	28,282	-0.08%
2022/10/13	15.6	399.70	21.5	400.01	395.00	-5.9	27,964	-0.02%
2022/10/12	45.6	398.37	13.5	397.67	397.50	32.1	27,663	0.12%
2022/10/11	69.3	406.68	18	406.06	401.50	51.4	27,423	0.19%
2022/10/07	7	440.94	2.6	440.54	438.00	4.4	26,691	0.02%
2022/10/06	1.1	449.87	7.5	449.51	451.00	-6.4	26,693	-0.02%
2022/10/05	10.6	446.82	14	447.05	445.00	-3.4	26,921	-0.01%
2022/10/04	4.2	429.36	15.1	429.54	429.00	-10.9	26,530	-0.04%
2022/10/03	12.9	418.64	9.3	418.60	417.00	3.6	26,223	0.01%
2022/09/30	31	424.67	10.8	423.93	422.00	20.3	26,254	0.08%
2022/09/29	12.7	436.27	1.2	433.31	435.00	11.6	26,253	0.04%
2022/09/28	7.8	439.78	11.6	440.70	438.00	-3.8	26,244	-0.01%
2022/09/27	6.4	448.62	2.2	446.84	448.00	4.3	26,506	0.02%
2022/09/26	13.9	445.85	10.3	445.53	446.50	3.6	26,962	0.01%
2022/09/23	12	457.39	2.3	457.25	455.00	9.7	27,451	0.04%
2022/09/22	6	462.23	2	461.00	464.50	4	27,727	0.01%
2022/09/21	4.3	470.13	4.1	472.14	471.00	0.2	27,741	0.00%
2022/09/20	1.1	476.54	3.1	473.19	476.50	-1.9	27,593	-0.01%
2022/09/19	3.1	469.46	0	0.00	467.00	3.1	27,894	0.01%
2022/09/16	10.2	470.39	6.2	471.00	472.00	4	28,073	0.01%
2022/09/15	10.8	477.47	4	478.38	476.50	6.8	28,147	0.02%
2022/09/14	18.2	479.72	2.5	479.69	480.00	15.7	28,278	0.06%
2022/09/13	4.1	493.14	9.2	493.72	493.00	-5	28,455	-0.02%
2022/09/12	4.5	488.39	7	488.59	486.50	-2.5	28,749	-0.01%
2022/09/08	3.2	474.04	4.2	474.01	475.00	-0.9	29,113	0.00%
2022/09/07	18.4	475.17	1.2	474.90	472.50	17.2	29,096	0.06%
2022/09/06	3.3	489.16	1	488.51	489.00	2.3	29,112	0.01%
2022/09/05	1.5	485.73	4	485.75	486.00	-2.5	29,439	-0.01%
2022/09/02	12.7	486.07	3.3	485.28	485.00	9.4	29,720	0.03%
2022/09/01	25	493.37	2.4	494.80	490.50	22.6	29,578	0.08%
2022/08/31	5.1	496.67	3.2	502.44	505.00	1.9	29,198	0.01%
2022/08/30	9.2	497.84	1.2	499.75	496.00	7.9	28,856	0.03%
2022/08/29	17	497.99	2.1	499.69	498.50	14.9	28,778	0.05%
2022/08/26	5	513.60	2	513.97	512.00	3	28,629	0.01%
2022/08/25	0	0.00	2	507.50	508.00	-2	28,769	-0.01%
2022/08/24	6.2	503.86	0.1	504.09	503.00	6.1	29,098	0.02%
2022/08/23	6.4	503.57	4	504.00	504.00	2.4	30,061	0.01%
2022/08/22	6.8	510.91	1.2	511.97	510.00	5.6	30,315	0.02%
2022/08/19	2.1	520.08	3	519.01	519.00	-0.9	30,432	0.00%
2022/08/18	9.2	519.79	2	520.00	520.00	7.2	30,670	0.02%
2022/08/17	4	524.00	10.3	525.47	527.00	-6.3	30,742	-0.02%
2022/08/16	1	524.00	23.6	524.17	525.00	-22.6	30,586	-0.07%
2022/08/15	1.2	519.57	6.1	521.85	523.00	-4.9	30,524	-0.02%
2022/08/12	0.2	514.78	8.8	516.57	517.00	-8.5	30,547	-0.03%
2022/08/11	3.1	512.26	7.6	513.06	514.00	-4.5	30,704	-0.01%
2022/08/10	9.4	501.11	2.2	501.11	500.00	7.2	30,818	0.02%
2022/08/09	2.6	504.87	5	506.00	510.00	-2.4	30,879	-0.01%
2022/08/08	4	512.50	2.5	512.01	512.00	1.5	30,879	0.00%
2022/08/05	6	515.33	20.4	512.66	516.00	-14.3	31,041	-0.05%
2022/08/04	3.3	499.50	14.2	500.11	500.00	-10.9	31,033	-0.04%
2022/08/03	4	496.50	3	495.83	501.00	1	31,051	0.00%
2022/08/02	13	490.59	3	491.17	492.00	10	31,285	0.03%
2022/08/01	4.4	502.70	1	505.98	504.00	3.4	31,013	0.01%
2022/07/29	1	506.00	6.8	508.57	509.00	-5.8	31,151	-0.02%
2022/07/28	5.2	504.91	2.4	506.26	501.00	2.8	31,006	0.01%
2022/07/27	0.2	492.91	1.8	497.34	502.00	-1.5	30,718	-0.01%
2022/07/26	0.5	494.77	0	493.00	495.00	0.5	30,869	0.00%
2022/07/25	1.2	499.58	6.7	500.53	499.50	-5.5	31,179	-0.02%
2022/07/22	1.2	502.84	2.2	502.04	503.00	-1	31,681	0.00%
2022/07/21	1.6	497.25	9.2	497.02	501.00	-7.5	32,190	-0.02%
2022/07/20	7.4	494.50	3.5	499.10	495.00	3.9	32,415	0.01%
2022/07/19	3.3	489.41	10.1	489.17	491.00	-6.7	32,545	-0.02%
2022/07/18	5.2	492.69	8.1	494.28	495.50	-2.9	32,701	-0.01%
2022/07/15	12.4	484.74	19.1	488.13	492.50	-6.7	32,356	-0.02%
2022/07/14	7.2	471.26	6.4	473.84	475.00	0.8	31,952	0.00%
2022/07/13	9.3	470.28	14.4	470.50	470.50	-5.2	31,697	-0.02%
2022/07/12	7	451.64	11.4	452.95	449.50	-4.4	31,226	-0.01%
2022/07/11	4.2	465.57	4.5	466.93	462.00	-0.3	31,311	0.00%
2022/07/08	6.4	465.88	8.3	465.35	467.00	-1.8	31,263	-0.01%
2022/07/07	14.5	449.60	21.2	450.88	457.50	-6.7	31,229	-0.02%
2022/07/06	12.3	440.99	16.1	441.64	435.50	-3.9	30,937	-0.01%
2022/07/05	18.1	439.46	18.5	442.61	446.00	-0.3	30,873	0.00%
2022/07/04	16	443.74	6.2	443.97	440.00	9.8	30,506	0.03%
2022/07/01	20	461.05	11.6	459.33	453.50	8.4	30,347	0.03%
2022/06/30	17	480.87	5.1	480.87	476.00	11.9	29,946	0.04%
2022/06/29	6.2	494.51	1.2	496.13	491.00	5.1	29,671	0.02%
2022/06/28	2.6	498.76	2	497.26	497.50	0.6	29,540	0.00%
2022/06/27	2.2	500.02	18.4	501.91	498.50	-16.3	29,972	-0.05%
2022/06/24	7.4	488.49	4.1	491.33	486.50	3.3	29,589	0.01%
2022/06/23	15.9	487.30	5.5	488.06	485.50	10.4	29,563	0.04%
2022/06/22	13	497.08	14.1	495.48	494.50	-1.1	29,273	0.00%
2022/06/21	3.9	501.76	5.1	503.57	505.00	-1.2	29,091	0.00%
2022/06/20	21.4	497.78	3.8	497.38	498.00	17.6	28,969	0.06%
2022/06/17	30.9	501.29	3.5	501.97	501.00	27.4	28,737	0.10%
2022/06/16	2.6	510.53	3.4	512.07	508.00	-0.8	28,369	0.00%
2022/06/15	17.4	509.60	1.3	512.21	509.00	16.1	28,692	0.06%
2022/06/14	19.8	510.53	3.5	511.01	513.00	16.3	29,113	0.06%
2022/06/13	29.7	516.47	0	0.00	516.00	29.7	29,231	0.10%
2022/06/10	10.3	531.06	2.1	532.52	530.00	8.2	29,915	0.03%
2022/06/09	5.3	538.66	0.1	540.17	541.00	5.2	30,121	0.02%
2022/06/08	2.1	542.04	2.2	543.49	544.00	-0.1	30,495	0.00%
2022/06/07	0.3	533.98	0.1	534.03	535.00	0.2	30,939	0.00%
2022/06/06	0.1	540.10	2.1	541.05	540.00	-2	31,482	-0.01%
2022/06/02	2.9	542.06	6	542.00	540.00	-3.1	32,503	-0.01%
2022/06/01	10.7	550.44	4.3	550.42	549.00	6.4	33,586	0.02%
2022/05/31	1	542.03	4.3	548.00	560.00	-3.2	34,031	-0.01%
2022/05/30	2.1	538.57	12	542.79	547.00	-9.9	33,392	-0.03%
2022/05/27	0	523.19	12.1	527.09	530.00	-12	33,493	-0.04%
2022/05/26	12.1	516.81	0	523.00	514.00	12.1	34,140	0.04%
2022/05/25	53.1	525.85	2.1	526.52	524.00	51	35,151	0.15%
2022/05/24	6.3	523.73	2	525.00	520.00	4.2	36,006	0.01%
2022/05/23	0.4	530.57	0.5	530.80	528.00	-0.1	36,242	0.00%
2022/05/20	3.3	527.02	9.3	529.02	530.00	-6	36,525	-0.02%
2022/05/19	12.3	522.34	4.1	521.51	522.00	8.2	36,544	0.02%
2022/05/18	13.6	539.15	19.5	537.33	538.00	-6	36,409	-0.02%
2022/05/17	3.8	529.58	7.5	528.56	530.00	-3.7	36,201	-0.01%
2022/05/16	0.4	520.44	10.8	521.51	520.00	-10.4	36,213	-0.03%
2022/05/13	15.4	509.65	46.5	510.50	511.00	-31.1	36,226	-0.09%
2022/05/12	13.7	510.61	13.4	505.78	505.00	0.3	36,205	0.00%
2022/05/11	8.9	521.60	5.6	523.07	521.00	3.3	36,111	0.01%
2022/05/10	33.6	510.83	15	515.20	518.00	18.6	36,236	0.05%
2022/05/09	8.5	521.81	7	523.00	520.00	1.5	36,043	0.00%
2022/05/06	28.2	529.02	6	529.50	528.00	22.2	36,311	0.06%
2022/05/05	2.4	541.49	10.4	542.54	542.00	-8.1	36,719	-0.02%
2022/05/04	7.6	532.55	0	0.00	534.00	7.6	36,878	0.02%
2022/05/03	4.5	532.88	1.8	534.88	531.00	2.7	37,474	0.01%
2022/04/29	6.1	539.94	11.2	540.62	538.00	-5.1	37,822	-0.01%
2022/04/28	13.9	527.91	5.2	528.86	531.00	8.7	38,037	0.02%
2022/04/27	27.7	529.38	6.8	529.93	526.00	20.8	38,056	0.05%
2022/04/26	14.7	546.70	3	547.01	546.00	11.7	37,799	0.03%
2022/04/25	21.3	548.47	19.5	548.14	547.00	1.8	37,929	0.00%
2022/04/22	10	558.39	2.2	557.19	558.00	7.9	38,201	0.02%
2022/04/21	6	567.01	0	0.00	565.00	6	39,298	0.02%
2022/04/20	5.9	565.33	0.1	565.88	570.00	5.8	39,626	0.01%
2022/04/19	1.6	565.93	0.2	566.59	565.00	1.4	39,813	0.00%
2022/04/18	5.9	562.50	3.1	561.73	561.00	2.8	40,089	0.01%
2022/04/15	17.9	562.68	1.2	561.62	562.00	16.7	40,464	0.04%
2022/04/14	7.1	574.74	10.2	574.73	573.00	-3.1	40,632	-0.01%
2022/04/13	5.2	572.03	4.3	572.09	573.00	0.9	41,201	0.00%
2022/04/12	14.6	559.12	9.1	558.35	557.00	5.5	41,763	0.01%
2022/04/11	21.6	561.57	11.2	562.44	558.00	10.4	42,575	0.02%
2022/04/08	5.4	567.31	16.2	567.09	567.00	-10.7	43,114	-0.02%
2022/04/07	25.9	570.04	3.8	570.16	566.00	22.1	42,975	0.05%
2022/04/06	15.1	577.97	2	577.53	578.00	13	42,670	0.03%
2022/04/01	12.7	585.10	0.2	587.00	589.00	12.5	42,608	0.03%
2022/03/31	4.2	595.55	4.3	599.99	597.00	-0.1	42,383	0.00%
2022/03/30	2.4	597.96	42.9	598.94	600.00	-40.5	42,190	-0.10%
2022/03/29	0.7	587.07	3	588.33	589.00	-2.3	41,780	-0.01%
2022/03/28	14.6	582.77	2	584.76	584.00	12.6	41,696	0.03%
2022/03/25	1.3	595.95	13.1	596.47	598.00	-11.8	41,541	-0.03%
2022/03/24	2.2	586.70	4.4	589.86	591.00	-2.2	41,462	-0.01%
2022/03/23	4.2	589.18	9.3	588.65	590.00	-5.2	41,530	-0.01%
2022/03/22	0.5	582.70	0.2	583.25	583.00	0.3	41,462	0.00%
2022/03/21	1.4	586.07	2.5	586.84	586.00	-1.1	41,489	0.00%
2022/03/18	5.2	579.58	2.1	579.18	581.00	3.1	41,509	0.01%
2022/03/17	4.6	579.51	37.4	579.28	582.00	-32.8	41,034	-0.08%
2022/03/16	21	557.26	3.2	558.03	558.00	17.8	40,193	0.04%
2022/03/15	60.4	559.50	3.5	560.86	558.00	56.9	39,654	0.14%
2022/03/14	11.8	573.77	14	575.57	572.00	-2.2	38,771	-0.01%
2022/03/11	24.4	575.83	7.2	579.12	575.00	17.3	38,519	0.04%
2022/03/10	18.3	586.03	11.1	586.26	587.00	7.2	38,267	0.02%
2022/03/09	27	570.37	5.6	568.77	568.00	21.5	37,892	0.06%
2022/03/08	57.9	565.41	6.7	564.35	563.00	51.2	37,776	0.14%
2022/03/07	64	578.05	19.2	578.40	576.00	44.7	36,818	0.12%
2022/03/04	47.4	595.26	8.2	595.81	595.00	39.2	36,413	0.11%
2022/03/03	33.7	602.84	7	603.72	602.00	26.6	35,872	0.07%
2022/03/02	30.7	602.20	1	601.00	601.00	29.7	35,752	0.08%
2022/03/01	17.8	603.50	1.2	605.70	604.00	16.6	35,275	0.05%
2022/02/25	40.3	604.84	2.1	603.60	604.00	38.2	34,503	0.11%
2022/02/24	68	611.32	6.8	611.74	604.00	61.2	33,345	0.18%
2022/02/23	13.9	625.21	1.1	627.09	625.00	12.8	32,459	0.04%
2022/02/22	24.7	626.81	7	627.01	627.00	17.7	32,519	0.05%
2022/02/21	19.3	633.27	0	634.00	632.00	19.3	32,286	0.06%
2022/02/18	11.4	637.51	0.5	639.00	637.00	10.9	32,218	0.03%
2022/02/17	6.5	644.26	3.3	644.29	645.00	3.3	32,220	0.01%
2022/02/16	3.2	643.00	7.1	643.99	646.00	-3.9	32,177	-0.01%
2022/02/15	24.5	634.00	1.1	634.05	633.00	23.4	32,021	0.07%
2022/02/14	18.7	636.80	23.1	637.22	637.00	-4.4	31,963	-0.01%
2022/02/11	18.1	647.72	24.6	645.93	650.00	-6.5	31,766	-0.02%
2022/02/10	2.4	641.28	11.2	643.26	649.00	-8.9	31,980	-0.03%
2022/02/09	6.8	632.91	2	632.00	633.00	4.8	31,733	0.02%
2022/02/08	16.9	633.59	0.6	639.55	628.00	16.3	31,787	0.05%
2022/02/07	19.4	635.86	1	641.95	635.00	18.4	31,425	0.06%
2022/01/26	6.4	636.87	19.1	639.58	636.00	-12.7	30,649	-0.04%
2022/01/25	13.1	641.70	3.1	641.97	641.00	10	30,403	0.03%
2022/01/24	7.6	642.57	14.2	643.57	653.00	-6.6	29,800	-0.02%
2022/01/21	16.6	641.16	5.1	640.23	641.00	11.5	29,444	0.04%
2022/01/20	8.8	651.94	2.3	652.04	651.00	6.5	28,894	0.02%
2022/01/19	8.3	654.59	5.9	656.02	654.00	2.4	28,369	0.01%
2022/01/18	25.9	670.30	8.3	667.77	662.00	17.6	28,030	0.06%
2022/01/17	11.6	682.40	16.5	683.32	683.00	-4.9	27,585	-0.02%
2022/01/14	33.3	668.66	41.5	669.71	672.00	-8.2	26,825	-0.03%
2022/01/13	8.4	658.25	48.4	658.30	661.00	-40	25,511	-0.16%
2022/01/12	12.2	654.67	13.3	654.59	660.00	-1.1	25,150	0.00%
2022/01/11	17.1	641.26	11.5	645.64	651.00	5.6	24,793	0.02%
2022/01/10	5.6	639.47	39.2	641.53	643.00	-33.6	24,559	-0.14%
2022/01/07	12.3	635.38	20.4	635.84	634.00	-8.1	24,807	-0.03%
2022/01/06	25.5	642.46	30.8	640.31	644.00	-5.3	24,402	-0.02%
2022/01/05	21.2	659.47	20.8	656.25	650.00	0.4	23,830	0.00%
2022/01/04	10.3	651.01	40.5	653.15	656.00	-30.2	23,113	-0.13%
2022/01/03	5.1	627.23	48.8	628.24	631.00	-43.7	22,096	-0.20%
2021/12/30	0.5	616.17	7	618.43	615.00	-6.5	21,411	-0.03%
2021/12/29	2.1	617.43	7.2	616.77	616.00	-5.1	21,625	-0.02%
2021/12/28	1	614.93	13.4	613.82	615.00	-12.3	21,780	-0.06%
2021/12/27	0.1	605.30	11.2	608.43	606.00	-11.2	21,565	-0.05%
2021/12/24	16.1	605.00	21	606.29	604.00	-4.9	21,905	-0.02%
2021/12/23	1.1	604.81	8.9	605.53	606.00	-7.8	22,229	-0.03%
2021/12/22	0	0.00	1.4	599.00	600.00	-1.4	22,772	-0.01%
2021/12/21	0.3	597.92	1	598.00	597.00	-0.7	22,887	0.00%
2021/12/20	34.1	600.29	16.3	606.93	598.00	17.8	22,928	0.08%
2021/12/17	0	602.00	21	603.95	607.00	-21	22,850	-0.09%
2021/12/16	1.2	601.08	4.1	604.22	605.00	-2.9	22,810	-0.01%
2021/12/15	4.2	598.58	0	600.00	600.00	4.2	23,123	0.02%
2021/12/14	22.6	598.04	8.3	598.03	599.00	14.3	23,438	0.06%
2021/12/13	1.1	605.97	0.3	606.00	601.00	0.8	23,437	0.00%
2021/12/10	1.1	603.07	11.1	605.00	605.00	-10	23,532	-0.04%
2021/12/09	1	608.00	1	606.00	608.00	0	23,598	0.00%
2021/12/08	11	608.63	1.4	607.86	602.00	9.6	23,667	0.04%
2021/12/07	9.5	599.58	11.4	606.18	607.00	-1.9	23,591	-0.01%
2021/12/06	5.6	602.38	0.1	604.98	600.00	5.5	23,593	0.02%
2021/12/03	9.3	608.76	0.6	608.70	608.00	8.7	23,830	0.04%
2021/12/02	4.1	609.21	24.3	611.80	615.00	-20.2	23,887	-0.08%
2021/12/01	2.4	597.93	5	599.40	600.00	-2.6	24,062	-0.01%
2021/11/30	5.7	593.59	1	596.00	596.00	4.7	24,563	0.02%
2021/11/29	4.3	594.80	4.4	596.03	593.00	-0.1	23,931	0.00%
2021/11/26	18.4	594.80	5.1	595.78	596.00	13.3	24,042	0.06%
2021/11/25	3.4	603.33	0.1	604.00	603.00	3.3	24,477	0.01%
2021/11/24	11.2	605.31	2.4	604.59	603.00	8.9	24,888	0.04%
2021/11/23	0.1	611.75	5.3	612.75	612.00	-5.3	24,999	-0.02%
2021/11/22	1.8	615.97	1.3	617.52	615.00	0.5	25,405	0.00%
2021/11/19	4.1	620.72	12.1	618.49	618.00	-8.1	25,525	-0.03%
2021/11/18	1.1	608.99	3.3	609.76	613.00	-2.2	25,347	-0.01%
2021/11/17	0	609.00	10.7	610.00	610.00	-10.6	25,574	-0.04%
2021/11/16	0.1	608.62	5.9	609.85	610.00	-5.8	26,005	-0.02%
2021/11/15	0	607.91	4.1	608.73	608.00	-4.1	26,303	-0.02%
2021/11/12	2.1	605.90	4	608.00	604.00	-1.9	26,772	-0.01%
2021/11/11	1.2	600.57	0	0.00	606.00	1.2	27,033	0.00%
2021/11/10	4.8	609.75	3.1	609.68	612.00	1.6	27,047	0.01%
2021/11/09	8.1	613.11	24.3	612.50	611.00	-16.2	27,155	-0.06%
2021/11/08	0.1	599.30	7.3	600.95	602.00	-7.3	26,754	-0.03%
2021/11/05	3.1	596.37	32.2	597.41	600.00	-29.2	26,758	-0.11%
2021/11/04	10.6	587.76	2.6	588.00	587.00	8	26,490	0.03%
2021/11/03	0.1	593.00	0.4	592.00	592.00	-0.4	26,481	0.00%
2021/11/02	8.1	591.64	2.1	591.48	592.00	6	26,538	0.02%
2021/11/01	1.1	590.89	1.5	591.00	590.00	-0.4	26,537	0.00%
2021/10/29	5.4	590.24	4.3	590.79	590.00	1.1	26,607	0.00%
2021/10/28	0.1	593.02	0.1	593.00	595.00	0	26,557	0.00%
2021/10/27	0	595.65	1.2	596.86	599.00	-1.2	26,672	0.00%
2021/10/26	1.2	597.86	7.3	598.53	599.00	-6.1	26,739	-0.02%
2021/10/25	5.1	592.19	7.4	593.05	593.00	-2.3	26,792	-0.01%
2021/10/22	1	595.00	2.8	599.46	600.00	-1.8	27,115	-0.01%
2021/10/21	0.3	597.91	4.2	600.16	596.00	-3.9	27,178	-0.01%
2021/10/20	1.1	601.68	13.4	599.81	598.00	-12.2	27,268	-0.04%
2021/10/19	11	598.63	24.3	598.86	600.00	-13.3	27,250	-0.05%
2021/10/18	6.3	595.97	1.3	599.68	590.00	4.9	27,394	0.02%
2021/10/15	16.4	595.95	52.9	595.79	600.00	-36.5	27,505	-0.13%
2021/10/14	8.4	574.05	12.2	578.93	573.00	-3.8	26,875	-0.01%
2021/10/13	12.4	571.13	0.1	572.00	571.00	12.4	27,320	0.05%
2021/10/12	15.9	568.25	7	570.00	575.00	8.9	27,970	0.03%
2021/10/08	10.2	579.39	0	575.00	575.00	10.2	27,894	0.04%
2021/10/07	2.2	577.64	13.2	579.08	580.00	-11	28,229	-0.04%
2021/10/06	6.1	568.21	5.1	568.79	571.00	1	28,639	0.00%
2021/10/05	8.6	565.70	4.2	568.55	572.00	4.3	28,619	0.02%
2021/10/04	8.9	572.32	6.2	572.29	572.00	2.7	28,539	0.01%
2021/10/01	19.5	573.10	11.4	574.63	574.00	8.1	28,542	0.03%
2021/09/30	10.6	580.00	7	582.14	580.00	3.6	28,214	0.01%
2021/09/29	32.6	579.32	4.5	581.67	580.00	28.1	27,922	0.10%
2021/09/28	1.7	593.82	0.2	595.98	594.00	1.5	27,582	0.01%
2021/09/27	1	595.03	1.1	597.18	602.00	-0.1	27,608	0.00%
2021/09/24	2.2	594.92	4	596.25	598.00	-1.8	27,588	-0.01%
2021/09/23	5.2	590.20	5	590.20	588.00	0.2	27,724	0.00%
2021/09/22	14.7	586.21	2	586.50	586.00	12.7	27,840	0.05%
2021/09/17	1	600.11	3.4	606.35	600.00	-2.4	27,413	-0.01%
2021/09/16	6.5	601.85	1.4	601.52	600.00	5.2	27,048	0.02%
2021/09/15	3.3	608.11	8.1	610.62	607.00	-4.8	26,949	-0.02%
2021/09/14	5.2	614.41	2.1	614.90	613.00	3	27,131	0.01%
2021/09/13	11.7	615.15	1.2	615.06	615.00	10.5	27,354	0.04%
2021/09/10	5.4	614.44	7.3	621.25	622.00	-1.9	27,838	-0.01%
2021/09/09	5.3	611.94	2	615.50	619.00	3.3	28,111	0.01%
2021/09/08	14.1	619.34	5.8	616.24	619.00	8.3	28,180	0.03%
2021/09/07	10.5	628.15	10.3	628.93	623.00	0.2	27,980	0.00%
2021/09/06	11.1	628.52	27.2	629.53	631.00	-16.1	27,971	-0.06%
2021/09/03	2.1	612.67	40.2	617.34	620.00	-38.1	27,449	-0.14%
2021/09/02	3.3	611.27	5.7	612.81	607.00	-2.3	27,066	-0.01%
2021/09/01	1.1	610.09	7.3	611.85	613.00	-6.2	26,999	-0.02%
2021/08/31	1.3	600.61	21.6	607.46	614.00	-20.4	26,721	-0.08%
2021/08/30	2.8	599.93	22	601.02	605.00	-19.2	26,128	-0.07%
2021/08/27	12.1	597.92	30.3	597.20	599.00	-18.1	25,782	-0.07%
2021/08/26	13.6	599.77	31.5	595.11	594.00	-17.9	25,682	-0.07%
2021/08/25	11.8	578.26	36.1	579.95	585.00	-24.3	25,316	-0.10%
2021/08/24	9.5	573.60	6	572.67	572.00	3.4	25,155	0.01%
2021/08/23	2.4	568.61	11	568.72	566.00	-8.6	25,251	-0.03%
2021/08/20	16.3	555.50	7.1	557.00	552.00	9.1	25,175	0.04%
2021/08/19	29.1	563.47	9.4	562.96	559.00	19.7	25,451	0.08%
2021/08/18	54.1	569.88	19.8	571.67	574.00	34.4	25,116	0.14%
2021/08/17	8.1	578.90	9.1	580.11	580.00	-1	24,938	0.00%
2021/08/16	1.3	581.00	2.2	581.09	584.00	-0.9	24,674	0.00%
2021/08/13	23.7	580.82	3.6	579.72	581.00	20.2	24,808	0.08%
2021/08/12	6.2	585.51	2	585.00	586.00	4.2	24,928	0.02%
2021/08/11	1.3	587.01	1.1	587.08	590.00	0.2	25,152	0.00%
2021/08/10	0.5	590.38	3	594.00	591.00	-2.5	25,546	-0.01%
2021/08/09	2	587.48	3	590.96	595.00	-1	26,196	0.00%
2021/08/06	3.3	588.43	2	589.52	591.00	1.3	26,530	0.00%
2021/08/05	1.3	594.08	10.6	596.05	596.00	-9.4	27,414	-0.03%
2021/08/04	1.4	597.16	8.4	596.78	596.00	-7	29,354	-0.02%
2021/08/03	0.2	590.91	22.3	592.60	594.00	-22.1	30,002	-0.07%
2021/08/02	0.2	581.05	12.4	587.44	590.00	-12.1	29,962	-0.04%
2021/07/30	2.2	580.55	1.1	581.02	580.00	1.1	30,038	0.00%
2021/07/29	4.3	578.61	5.1	583.36	583.00	-0.8	30,233	0.00%
2021/07/28	20	574.79	11.6	575.57	579.00	8.3	30,333	0.03%
2021/07/27	6.2	581.86	2.5	582.00	580.00	3.7	30,401	0.01%
2021/07/26	12.6	582.97	3.3	586.85	580.00	9.3	30,799	0.03%
2021/07/23	11.4	585.51	2.2	588.73	585.00	9.2	30,969	0.03%
2021/07/22	2.3	590.59	18.2	592.16	591.00	-15.9	31,114	-0.05%
2021/07/21	6.8	582.95	18	584.44	585.00	-11.3	31,118	-0.04%
2021/07/20	7.1	580.46	4.3	582.23	581.00	2.8	31,202	0.01%
2021/07/19	47.3	580.90	5.1	582.33	582.00	42.2	31,407	0.13%
2021/07/16	58	591.08	10.2	591.59	589.00	47.8	31,294	0.15%
2021/07/15	8.4	610.80	5.7	612.85	614.00	2.7	30,968	0.01%
2021/07/14	8.6	609.79	26.4	612.63	613.00	-17.8	31,179	-0.06%
2021/07/13	20.5	600.38	58.5	603.71	607.00	-38	30,943	-0.12%
2021/07/12	6.3	594.34	19.4	595.25	593.00	-13.1	30,876	-0.04%
2021/07/09	24.5	581.63	0.1	583.91	584.00	24.4	30,911	0.08%
2021/07/08	4.6	588.52	1	588.00	588.00	3.6	30,928	0.01%
2021/07/07	6.8	590.66	3.8	591.27	594.00	3	31,008	0.01%
2021/07/06	1.2	593.66	1	591.00	592.00	0.1	31,101	0.00%
2021/07/05	6.6	591.18	2.3	590.46	591.00	4.3	31,340	0.01%
2021/07/02	6.3	589.02	5.2	588.65	588.00	1.1	31,258	0.00%
2021/07/01	2.1	595.81	9.4	593.32	593.00	-7.3	31,362	-0.02%
2021/06/30	3.4	597.33	13.9	597.74	595.00	-10.6	31,667	-0.03%
2021/06/29	4.1	593.73	13.6	594.98	595.00	-9.5	31,970	-0.03%
2021/06/28	0.3	587.79	2.2	587.73	590.00	-1.9	32,137	-0.01%
2021/06/25	4.2	592.49	5	591.40	591.00	-0.9	32,438	0.00%
2021/06/24	5.2	591.60	5.1	591.06	590.00	0.1	32,754	0.00%
2021/06/23	2	589.50	28.1	591.46	595.00	-26.1	33,092	-0.08%
2021/06/22	27.6	581.38	4.1	582.86	578.00	23.4	33,647	0.07%
2021/06/21	38	586.01	11.4	585.75	583.00	26.7	34,968	0.08%
2021/06/18	2.5	602.70	3	603.93	603.00	-0.6	34,720	0.00%
2021/06/17	6.1	599.35	3.9	604.70	606.00	2.3	34,743	0.01%
2021/06/16	8.1	605.75	2.6	607.19	605.00	5.5	35,540	0.02%
2021/06/15	3.7	606.46	14.3	608.08	609.00	-10.6	35,598	-0.03%
2021/06/11	8.7	601.90	9.8	601.88	602.00	-1.1	35,823	0.00%
2021/06/10	2.8	593.93	11.9	596.69	599.00	-9.1	36,035	-0.03%
2021/06/09	9.8	584.84	4	584.25	586.00	5.8	36,016	0.02%
2021/06/08	0.5	591.41	0.4	591.01	589.00	0.1	36,234	0.00%
2021/06/07	8.1	590.21	6.9	592.31	592.00	1.3	36,918	0.00%
2021/06/04	8.2	591.56	3.2	592.68	595.00	5	37,301	0.01%
2021/06/03	2.3	597.00	14.3	599.17	596.00	-11.9	38,183	-0.03%
2021/06/02	5.1	595.79	2.4	595.42	595.00	2.7	38,551	0.01%
2021/06/01	5.5	597.11	10.8	597.27	598.00	-5.4	39,517	-0.01%
2021/05/31	9.3	594.08	3.4	596.42	597.00	6	40,346	0.01%
2021/05/28	1.3	584.45	18.2	588.50	590.00	-16.8	40,639	-0.04%
2021/05/27	9.8	576.63	13	578.92	582.00	-3.2	41,053	-0.01%
2021/05/26	5.2	585.17	9.4	585.27	585.00	-4.2	41,879	-0.01%
2021/05/25	2.6	577.55	17.3	580.06	583.00	-14.8	42,287	-0.03%
2021/05/24	2.4	568.22	2.1	569.52	568.00	0.3	42,837	0.00%
2021/05/21	6.1	571.34	13.2	573.31	573.00	-7.2	43,410	-0.02%
2021/05/20	4.2	564.71	12	562.83	567.00	-7.8	43,561	-0.02%
2021/05/19	15.6	567.36	9.7	569.33	567.00	5.9	43,903	0.01%
2021/05/18	13.9	562.93	24.1	565.66	572.00	-10.1	44,304	-0.02%
2021/05/17	20.9	546.55	63.4	549.45	549.00	-42.5	45,369	-0.09%
2021/05/14	12.5	555.64	13.4	556.64	557.00	-0.9	45,319	0.00%
2021/05/13	50.9	552.56	31.3	552.02	547.00	19.6	45,467	0.04%
2021/05/12	60.8	550.63	51.5	555.36	560.00	9.3	45,166	0.02%
2021/05/11	65.6	574.36	10.1	575.21	571.00	55.5	44,280	0.13%
2021/05/10	7.6	589.65	12.2	590.26	589.00	-4.6	44,416	-0.01%
2021/05/07	3.5	595.65	17.5	596.43	599.00	-13.9	45,584	-0.03%
2021/05/06	15.5	583.18	6.4	585.04	587.00	9.2	46,722	0.02%
2021/05/05	10.5	586.86	4.8	586.08	585.00	5.7	47,208	0.01%
2021/05/04	13	587.90	13.8	590.23	591.00	-0.8	48,387	0.00%
2021/05/03	26.1	590.77	10.9	590.59	588.00	15.2	49,264	0.03%
2021/04/29	9	603.89	10.5	604.75	600.00	-1.5	50,651	0.00%
2021/04/28	14.6	604.08	9.2	603.45	602.00	5.4	51,603	0.01%
2021/04/27	4.3	608.55	9.3	608.08	610.00	-5	52,569	-0.01%
2021/04/26	3.1	607.00	8.5	608.83	610.00	-5.4	52,974	-0.01%
2021/04/23	8.3	595.72	7.1	598.15	602.00	1.2	53,221	0.00%
2021/04/22	11.9	593.67	10.2	594.00	591.00	1.7	54,289	0.00%
2021/04/21	31.4	594.86	2.1	592.07	592.00	29.4	54,977	0.05%
2021/04/20	18.9	597.85	7.4	598.79	602.00	11.5	55,381	0.02%
2021/04/19	6.7	603.08	0.2	603.86	603.00	6.5	55,639	0.01%
2021/04/16	31.4	606.91	2.2	606.73	610.00	29.2	56,050	0.05%
2021/04/15	4.8	611.57	12.2	614.35	619.00	-7.4	56,233	-0.01%
2021/04/14	2.5	607.97	8.8	608.20	612.00	-6.3	56,528	-0.01%
2021/04/13	0.7	609.03	16.2	608.30	605.00	-15.5	56,911	-0.03%
2021/04/12	10.5	606.94	3.4	607.97	605.00	7.1	57,051	0.01%
2021/04/09	5.8	610.76	13.5	612.41	610.00	-7.7	57,321	-0.01%
2021/04/08	6.5	607.33	6.8	609.76	613.00	-0.3	57,365	0.00%
2021/04/07	3.2	609.94	16.4	609.81	610.00	-13.2	57,737	-0.02%
2021/04/06	13.1	610.53	42.7	611.61	610.00	-29.7	57,660	-0.05%
2021/04/01	3.3	599.67	33	598.02	602.00	-29.7	57,368	-0.05%
2021/03/31	13.3	590.32	7.3	590.18	587.00	6	56,856	0.01%
2021/03/30	21.2	595.23	8.9	597.37	597.00	12.2	56,461	0.02%
2021/03/29	9.2	597.81	43.6	598.79	599.00	-34.4	56,211	-0.06%
2021/03/26	19.1	587.75	30.9	588.26	590.00	-11.9	55,953	-0.02%
2021/03/25	42.3	573.15	35.1	574.43	575.00	7.2	55,920	0.01%
2021/03/24	124.5	577.42	25.1	579.50	576.00	99.4	55,457	0.18%	大買/
2021/03/23	11.3	596.54	10.6	596.74	594.00	0.7	54,309	0.00%
2021/03/22	21.8	589.76	15.4	591.65	593.00	6.4	54,686	0.01%
2021/03/19	26.3	593.16	18.5	593.14	591.00	7.8	54,782	0.01%
2021/03/18	17.5	605.56	5.7	604.44	602.00	11.8	54,107	0.02%
2021/03/17	24	606.22	8.4	605.74	604.00	15.6	54,378	0.03%
2021/03/16	9.2	610.16	11.3	611.15	613.00	-2.1	54,428	0.00%
2021/03/15	3.3	610.46	4.2	609.60	611.00	-0.9	54,533	0.00%
2021/03/12	6.2	613.79	9.7	613.72	614.00	-3.5	54,756	-0.01%
2021/03/11	5.3	600.84	21.9	607.28	609.00	-16.7	54,940	-0.03%
2021/03/10	20.6	596.67	13.1	596.86	597.00	7.4	54,886	0.01%
2021/03/09	41.4	589.64	17.5	591.13	595.00	23.9	54,812	0.04%
2021/03/08	16.6	602.16	11.1	602.60	598.00	5.5	54,509	0.01%
2021/03/05	82.1	591.73	38	596.45	601.00	44.1	54,407	0.08%
2021/03/04	48.5	605.14	20	606.25	601.00	28.5	55,072	0.05%
2021/03/03	26.9	609.33	17	609.53	622.00	9.9	54,495	0.02%
2021/03/02	19.1	615.80	22.3	616.46	609.00	-3.2	54,173	-0.01%
2021/02/26	112.5	611.58	26.3	613.43	606.00	86.2	53,964	0.16%	大買/
2021/02/25	24.6	633.14	18.3	631.91	635.00	6.3	52,692	0.01%
2021/02/24	35.6	629.58	11.5	629.73	625.00	24.1	52,607	0.05%
2021/02/23	38.7	638.14	10.1	639.21	641.00	28.6	52,044	0.05%
2021/02/22	22.8	655.55	8.3	656.05	650.00	14.5	51,947	0.03%
2021/02/19	25.8	651.69	31.5	651.06	652.00	-5.7	52,176	-0.01%
2021/02/18	23.2	660.38	12.9	662.19	660.00	10.3	52,545	0.02%
2021/02/17	13.9	663.44	38.2	664.49	663.00	-24.3	53,026	-0.05%
2021/02/05	12.2	635.62	21.2	635.01	632.00	-9	51,751	-0.02%
2021/02/04	18.7	624.86	13.8	626.41	627.00	4.9	51,532	0.01%
2021/02/03	25.6	635.55	28.7	635.24	630.00	-3.1	51,372	-0.01%
2021/02/02	22.1	629.67	35.7	632.59	632.00	-13.6	51,141	-0.03%
2021/02/01	39.9	598.32	53	596.83	611.00	-13.1	50,489	-0.03%
2021/01/29	66.8	601.33	59.3	603.80	591.00	7.5	49,869	0.02%
2021/01/28	55.3	601.04	42.7	601.38	601.00	12.6	48,943	0.03%
2021/01/27	37.8	620.51	17.4	617.78	615.00	20.4	47,962	0.04%
2021/01/26	44.8	620.78	69.1	622.00	617.00	-24.2	47,470	-0.05%
2021/01/25	54.6	634.42	35.2	633.52	633.00	19.4	46,362	0.04%
2021/01/22	98.1	656.56	36.1	657.53	649.00	62	45,606	0.14%
2021/01/21	58.3	660.77	28.4	664.75	673.00	30	44,212	0.07%
2021/01/20	46.2	641.62	34.8	644.42	647.00	11.4	43,140	0.03%
2021/01/19	14.8	622.76	19.8	622.16	627.00	-5	42,109	-0.01%
2021/01/18	14.1	601.01	13.1	602.16	607.00	1.1	41,518	0.00%
2021/01/15	39.5	611.85	40	612.93	601.00	-0.5	41,069	0.00%
2021/01/14	49.4	592.90	29.3	594.40	592.00	20.1	39,930	0.05%
2021/01/13	9.8	598.83	6.7	601.13	605.00	3.1	39,145	0.01%
2021/01/12	36.8	589.94	20.2	591.63	591.00	16.7	38,521	0.04%
2021/01/11	19.1	577.03	18	579.17	584.00	1.1	38,259	0.00%
2021/01/08	27.7	575.73	30.4	576.57	580.00	-2.7	38,224	-0.01%
2021/01/07	9.4	564.65	23.1	562.52	565.00	-13.7	38,028	-0.04%
2021/01/06	15.9	548.02	20.3	549.76	549.00	-4.4	37,855	-0.01%
2021/01/05	4.5	538.44	13.7	539.17	542.00	-9.2	37,732	-0.02%
2021/01/04	14.6	537.54	7.8	536.04	536.00	6.8	38,236	0.02%
2020/12/31	8.1	526.62	11.4	527.26	530.00	-3.3	38,602	-0.01%
2020/12/30	4	519.00	25.8	520.12	525.00	-21.7	38,818	-0.06%
2020/12/29	4.6	514.45	5.1	514.20	515.00	-0.5	38,642	0.00%
2020/12/28	0.8	513.86	4.4	514.68	515.00	-3.6	38,859	-0.01%
2020/12/25	5	512.01	2.2	513.36	511.00	2.8	38,996	0.01%
2020/12/24	5.1	509.43	7.2	510.03	510.00	-2.1	39,326	-0.01%
2020/12/23	7.4	508.64	11.4	508.68	509.00	-4	39,646	-0.01%
2020/12/22	9.1	512.31	1.2	510.43	509.00	8	39,989	0.02%
2020/12/21	1.1	514.76	8	513.63	516.00	-7	40,943	-0.02%
2020/12/18	5.2	508.10	13.1	510.01	510.00	-7.9	41,123	-0.02%
2020/12/17	27	509.46	6.2	510.89	508.00	20.8	41,059	0.05%
2020/12/16	9.7	512.55	22.1	514.27	512.00	-12.4	41,077	-0.03%
2020/12/15	25.3	505.74	10.4	507.11	504.00	14.9	41,083	0.04%
2020/12/14	27.7	509.31	6.4	511.61	508.00	21.3	41,120	0.05%
2020/12/11	26.9	511.35	14.1	511.16	516.00	12.8	41,686	0.03%
2020/12/10	31	511.72	12.2	513.75	512.00	18.8	41,575	0.05%
2020/12/09	18.5	521.66	5.3	521.13	520.00	13.2	41,518	0.03%
2020/12/08	5.6	516.87	12.9	519.72	524.00	-7.3	41,368	-0.02%
2020/12/07	11.3	510.72	5.8	510.96	514.00	5.5	41,273	0.01%
2020/12/04	8.2	499.58	30.9	501.77	503.00	-22.8	41,210	-0.06%
2020/12/03	11.2	496.93	5.6	498.00	497.00	5.6	40,753	0.01%
2020/12/02	13.3	496.80	14.2	497.35	499.00	-0.9	40,690	0.00%
2020/12/01	5.2	486.48	17.5	488.80	490.00	-12.3	40,613	-0.03%
2020/11/30	44.3	485.93	16	489.28	480.50	28.3	40,578	0.07%
2020/11/27	4.8	489.43	13	488.35	489.00	-8.2	39,162	-0.02%
2020/11/26	10.2	489.19	3	489.04	489.00	7.2	39,236	0.02%
2020/11/25	30.4	489.13	11	491.59	487.00	19.4	40,109	0.05%
2020/11/24	28.4	494.88	10.2	495.11	492.00	18.1	40,365	0.04%
2020/11/23	6.7	494.72	12.3	495.58	496.50	-5.7	40,657	-0.01%
2020/11/20	9.5	487.20	4	488.27	488.00	5.5	40,675	0.01%
2020/11/19	21.6	492.40	6	490.50	490.00	15.6	40,736	0.04%
2020/11/18	31.1	488.67	29.2	492.20	497.00	1.9	40,806	0.00%
2020/11/17	50.7	494.38	33.5	495.40	485.50	17.2	40,662	0.04%
2020/11/16	19.9	477.83	63.1	476.28	484.00	-43.2	40,705	-0.11%
2020/11/13	6.1	458.64	19.1	460.77	462.00	-13	39,864	-0.03%
2020/11/12	9.4	460.63	33.5	461.13	458.00	-24.1	40,040	-0.06%
2020/11/11	7.2	453.27	19.3	455.78	457.00	-12.2	39,939	-0.03%
2020/11/10	28.1	451.38	12.1	451.40	451.00	16	39,717	0.04%
2020/11/09	7.3	457.16	37.2	458.11	458.50	-29.9	39,875	-0.07%
2020/11/06	4.5	452.24	28.6	453.01	452.50	-24.2	40,088	-0.06%
2020/11/05	11.2	446.23	27.6	449.17	451.00	-16.4	40,159	-0.04%
2020/11/04	3.2	447.38	21.1	449.14	450.00	-17.9	40,178	-0.04%
2020/11/03	4.1	441.01	15.1	440.54	441.00	-10.9	40,162	-0.03%
2020/11/02	29.8	431.12	9	432.61	435.50	20.8	40,339	0.05%
2020/10/30	20.6	434.20	14	436.04	432.00	6.6	40,567	0.02%
2020/10/29	50.2	437.04	7	438.14	437.00	43.2	40,460	0.11%
2020/10/28	27.7	444.78	3	444.33	444.00	24.7	41,043	0.06%
2020/10/27	19.2	446.77	5	447.10	447.00	14.2	41,462	0.03%
2020/10/26	18.1	450.91	1	450.00	450.00	17.1	42,280	0.04%
2020/10/23	7	452.43	1	452.00	452.00	6	43,453	0.01%
2020/10/22	6	450.92	12	452.00	455.00	-6	45,906	-0.01%
2020/10/21	6	452.42	4	454.00	453.00	2	47,165	0.00%
2020/10/20	22	454.61	2	456.22	451.00	20	48,141	0.04%
2020/10/19	5.1	453.20	21	453.12	457.50	-15.9	48,474	-0.03%
2020/10/16	26.3	450.33	34	450.81	449.00	-7.8	48,628	-0.02%
2020/10/15	14	453.36	10.1	455.81	453.00	3.9	48,917	0.01%
2020/10/14	14.3	458.24	3	457.83	459.00	11.3	48,833	0.02%
2020/10/13	7.1	460.93	33	461.86	462.00	-25.9	49,248	-0.05%
2020/10/12	4.1	459.13	38	459.33	460.00	-33.9	49,622	-0.07%
2020/10/08	6.2	450.81	47	450.87	453.00	-40.8	49,767	-0.08%
2020/10/07	3.3	437.89	9.1	442.73	443.00	-5.8	49,781	-0.01%
2020/10/06	10	438.70	32	439.25	439.50	-22	49,865	-0.04%
2020/10/05	11.2	436.81	7.9	435.01	432.50	3.3	50,282	0.01%
2020/09/30	8.8	433.43	6	433.17	433.00	2.8	50,324	0.01%
2020/09/29	7	431.64	17	433.12	431.00	-10	50,380	-0.02%
2020/09/28	4	426.75	15	428.07	431.50	-11	50,826	-0.02%
2020/09/25	31	425.19	13	423.04	424.00	18	51,210	0.04%
2020/09/24	71	425.11	8	424.31	423.00	63	51,452	0.12%
2020/09/23	30	433.90	22	433.91	433.50	8	50,700	0.02%
2020/09/22	26	437.81	15	437.90	437.00	11	50,432	0.02%
2020/09/21	36.1	442.59	7.2	443.11	440.00	29	50,647	0.06%
2020/09/18	34	445.91	12	446.04	444.00	22	50,933	0.04%
2020/09/17	24	450.85	7	448.93	448.50	17	50,962	0.03%
2020/09/16	19.1	458.34	42	458.45	458.00	-22.9	50,951	-0.04%
2020/09/15	0.1	445.50	36	444.29	445.00	-36	50,504	-0.07%
2020/09/14	18	440.61	21	438.19	441.00	-3	50,656	-0.01%
2020/09/11	5	435.20	14.4	434.60	436.50	-9.4	50,490	-0.02%
2020/09/10	4.1	433.04	16	432.94	435.00	-12	50,494	-0.02%
2020/09/09	33	425.26	7	425.36	427.00	26	50,519	0.05%
2020/09/08	6	431.08	8	429.56	431.00	-2	50,694	0.00%
2020/09/07	17.1	428.56	5	429.39	426.00	12	51,064	0.02%
2020/09/04	35.1	429.45	3	429.00	429.00	32.1	51,367	0.06%
2020/09/03	7	435.57	10	438.30	436.00	-3	51,266	-0.01%
2020/09/02	11.9	433.42	3	436.67	433.00	8.9	51,290	0.02%
2020/09/01	14.2	431.25	13	431.92	435.00	1.2	51,547	0.00%
2020/08/31	21	434.07	12	433.71	426.50	9	51,639	0.02%
2020/08/28	17.1	435.66	20	435.40	435.00	-2.9	51,059	-0.01%
2020/08/27	32.4	447.90	14	449.03	444.00	18.4	51,199	0.04%
2020/08/26	12	436.79	19.7	438.64	442.00	-7.7	50,729	-0.02%
2020/08/25	3	432.50	27.2	434.18	434.50	-24.2	50,673	-0.05%
2020/08/24	19.2	427.86	4.7	430.85	428.00	14.5	51,403	0.03%
2020/08/21	5	422.60	8	422.75	424.50	-3	51,070	-0.01%
2020/08/20	32	416.42	32	414.61	415.00	0	50,767	0.00%
2020/08/19	11.2	430.47	3	433.64	427.50	8.2	50,082	0.02%
2020/08/18	14	434.64	8	435.63	433.00	6	50,005	0.01%
2020/08/17	8.1	429.69	30	432.68	435.00	-21.9	49,980	-0.04%
2020/08/14	12	424.88	8	426.38	427.00	4	49,928	0.01%
2020/08/13	20	425.90	25.7	427.23	429.00	-5.7	50,082	-0.01%
2020/08/12	51.2	421.41	44.1	420.22	419.00	7.1	50,197	0.01%
2020/08/11	22.3	430.91	22	432.79	429.00	0.2	50,744	0.00%
2020/08/10	32	433.09	47	436.10	435.50	-15	50,878	-0.03%
2020/08/07	28	431.05	35	432.50	433.00	-7	50,848	-0.01%
2020/08/06	17.1	432.89	23	434.63	435.00	-6	50,674	-0.01%
2020/08/05	51	429.10	44	430.23	429.00	7	50,858	0.01%
2020/08/04	23.2	422.64	27	422.50	425.50	-3.8	50,551	-0.01%
2020/08/03	63	419.34	49	417.17	416.00	14	50,403	0.03%
2020/07/31	54.2	427.49	18	427.42	425.50	36.2	49,593	0.07%
2020/07/30	57.1	434.42	24.5	433.14	434.00	32.6	49,333	0.07%
2020/07/29	40.3	425.39	22.1	423.25	422.00	18.3	48,572	0.04%
2020/07/28	80.2	450.64	81.1	445.06	435.00	-0.9	48,340	0.00%
2020/07/27	23	422.50	47.6	422.93	424.50	-24.6	46,492	-0.05%
2020/07/24	28.1	387.73	35.1	389.28	386.00	-7	45,576	-0.02%
2020/07/23	31	381.03	23	381.54	381.50	8	44,756	0.02%
2020/07/22	28	382.55	26	384.06	384.00	2	44,645	0.00%
2020/07/21	9.7	380.89	75.3	379.88	383.00	-65.6	44,350	-0.15%
2020/07/20	30.3	365.50	35.1	367.11	366.00	-4.8	43,940	-0.01%
2020/07/17	46.1	363.71	40	367.08	367.00	6.1	43,931	0.01%
2020/07/16	64.2	357.65	31.1	356.41	357.50	33.1	43,861	0.08%
2020/07/15	43.2	366.85	37	366.14	363.00	6.2	43,415	0.01%
2020/07/14	29	358.93	16.9	358.59	363.50	12.1	44,130	0.03%
2020/07/13	7	352.43	18.3	351.97	354.50	-11.3	43,900	-0.03%
2020/07/10	31	349.82	27.4	349.81	348.50	3.6	44,021	0.01%
2020/07/09	7	345.07	49	345.43	345.00	-42	43,822	-0.10%
2020/07/08	16.1	341.12	8	341.69	341.00	8.1	43,601	0.02%
2020/07/07	12.5	340.55	46	340.59	338.50	-33.6	43,544	-0.08%
2020/07/06	5	334.00	47	334.81	338.00	-42	43,022	-0.10%
2020/07/03	2	328.00	35.8	328.54	329.50	-33.8	42,699	-0.08%
2020/07/02	2	321.00	13.1	321.08	322.00	-11.1	42,624	-0.03%
2020/07/01	0	0.00	18.6	316.82	317.50	-18.6	42,988	-0.04%
2020/06/30	6.1	312.02	4	312.50	313.00	2.1	43,237	0.00%
2020/06/29	23	312.24	3	312.33	312.00	20	43,234	0.05%
2020/06/24	14	318.11	15	318.27	317.50	-1	43,110	0.00%
2020/06/23	8	313.31	5	315.80	315.00	3	43,353	0.01%
2020/06/22	27	314.35	6.1	314.98	312.00	20.9	43,544	0.05%
2020/06/19	9	312.56	3	312.83	314.50	6	44,245	0.01%
2020/06/18	5	314.10	3	314.00	314.50	2	44,808	0.00%
2020/06/17	15	314.83	1	315.00	315.00	14	45,596	0.03%
2020/06/16	6.1	315.50	14	315.86	315.00	-8	47,647	-0.02%
2020/06/15	16.4	311.85	12	314.00	309.50	4.4	49,714	0.01%
2020/06/12	45.2	315.05	13.1	315.20	316.00	32.1	50,819	0.06%
2020/06/11	12.1	323.47	12.7	322.78	320.50	-0.6	52,072	0.00%
2020/06/10	7.2	322.22	19	321.61	322.50	-11.9	52,966	-0.02%
2020/06/09	9.1	316.62	9	317.22	319.00	0.1	54,797	0.00%
2020/06/08	10.5	316.57	21.1	317.10	318.00	-10.6	56,080	-0.02%
2020/06/05	1.1	310.14	17	309.59	311.50	-15.9	56,277	-0.03%
2020/06/04	6.1	305.01	57	304.99	306.00	-50.9	56,760	-0.09%
2020/06/03	5	299.80	55.2	300.03	301.00	-50.2	57,448	-0.09%
2020/06/02	3.1	296.52	3	297.00	296.50	0.1	57,219	0.00%
2020/06/01	8	295.69	21	295.36	295.50	-13	57,437	-0.02%
2020/05/29	28.2	290.84	1.1	291.60	292.00	27.1	57,556	0.05%
2020/05/28	4.1	295.48	6	298.17	294.00	-1.9	57,055	0.00%
2020/05/27	4.1	296.63	10	296.30	296.50	-6	57,910	-0.01%
2020/05/26	6.1	296.74	21	296.45	295.50	-15	58,540	-0.03%
2020/05/25	8.2	289.40	4	292.25	292.00	4.2	58,984	0.01%
2020/05/22	24.1	292.25	5	292.80	292.00	19.1	59,140	0.03%
2020/05/21	3.1	296.69	17	297.09	297.50	-14	59,165	-0.02%
2020/05/20	4.1	293.04	19	292.82	294.00	-14.9	59,029	-0.03%
2020/05/19	3.3	292.08	14.1	292.64	291.50	-10.8	58,934	-0.02%
2020/05/18	78.1	291.13	4.1	291.77	290.00	74	58,727	0.13%
2020/05/15	6	297.00	20	297.25	298.00	-14	58,342	-0.02%
2020/05/14	41.2	293.45	8.1	293.27	293.00	33.1	57,899	0.06%
2020/05/13	13	294.73	3	295.50	297.00	10	57,612	0.02%
2020/05/12	22.1	296.21	12	295.08	295.00	10.1	57,555	0.02%
2020/05/11	17	300.68	14	300.43	301.00	3	57,315	0.01%
2020/05/08	20.2	298.33	16	298.94	297.50	4.2	57,295	0.01%
2020/05/07	5.3	296.24	11	297.95	297.50	-5.8	57,269	-0.01%
2020/05/06	17	294.26	5	295.10	296.00	12	57,288	0.02%
2020/05/05	6.5	296.07	3	297.50	295.50	3.5	57,205	0.01%
2020/05/04	58.1	295.33	2	296.25	295.00	56.1	57,424	0.10%
2020/04/30	2.2	302.98	25	303.88	304.50	-22.8	57,096	-0.04%
2020/04/29	5	299.10	8.1	299.81	299.00	-3.1	57,168	-0.01%
2020/04/28	9.8	296.17	6	295.42	296.50	3.8	57,474	0.01%
2020/04/27	5	297.50	13.3	298.08	298.00	-8.3	58,939	-0.01%
2020/04/24	12.1	294.50	0	0.00	294.00	12.1	58,841	0.02%
2020/04/23	12	295.88	9	299.11	295.50	3	59,274	0.01%
2020/04/22	26.6	291.95	15	292.23	294.00	11.6	59,536	0.02%
2020/04/21	43.4	297.41	20.2	296.60	295.00	23.3	59,623	0.04%
2020/04/20	14.3	305.14	4	305.63	304.00	10.3	59,103	0.02%
2020/04/17	21.1	304.56	67.1	304.23	306.50	-46	58,925	-0.08%
2020/04/16	19	286.29	2	284.00	286.50	17	57,438	0.03%
2020/04/15	10	286.95	11	287.55	287.50	-1	57,166	0.00%
2020/04/14	9	284.33	6	284.00	285.00	3	56,872	0.01%
2020/04/13	4.1	279.51	5	279.50	278.50	-0.9	56,906	0.00%
2020/04/10	12	279.58	27	279.48	279.50	-15	57,291	-0.03%
2020/04/09	4.1	285.35	7	285.14	283.00	-2.9	57,534	-0.01%
2020/04/08	3	284.17	11	284.95	285.00	-8	57,603	-0.01%
2020/04/07	3.2	283.66	32	282.92	283.00	-28.8	57,355	-0.05%
2020/04/06	5	272.40	11	272.65	275.50	-6	56,901	-0.01%
2020/04/01	6.1	273.23	2	274.00	271.50	4.1	56,240	0.01%
2020/03/31	17	272.71	25	272.92	274.00	-8	55,690	-0.01%
2020/03/30	28.1	265.19	11	265.64	267.50	17.1	55,081	0.03%
2020/03/27	27.1	279.82	21	279.64	273.00	6.1	54,487	0.01%
2020/03/26	5.1	278.72	24	278.48	280.00	-18.9	53,785	-0.04%
2020/03/25	29	277.74	37	277.97	277.00	-8	54,341	-0.01%
2020/03/24	12	269.67	37	269.74	267.50	-25	53,932	-0.05%
2020/03/23	34.4	257.51	19	258.24	255.00	15.4	53,228	0.03%
2020/03/20	33.1	262.94	39.1	263.89	270.00	-6.1	52,635	-0.01%
2020/03/19	53.5	245.09	46	246.38	248.00	7.5	50,567	0.01%
2020/03/18	69.5	265.47	28	266.39	260.00	41.5	48,859	0.08%
2020/03/17	53.3	269.66	41.1	269.04	268.00	12.2	47,783	0.03%
2020/03/16	54.5	282.72	14	282.50	276.50	40.5	46,285	0.09%
2020/03/13	71.1	278.90	47.5	280.44	290.00	23.6	44,900	0.05%
2020/03/12	67.7	294.08	41	295.39	294.00	26.7	42,791	0.06%
2020/03/11	25	306.12	18	306.28	302.00	7	41,198	0.02%
2020/03/10	35	302.90	12	303.04	307.00	23	40,739	0.06%
2020/03/09	57.3	307.36	145.5	307.92	305.50	-88.2	39,966	-0.22%	大賣/
2020/03/06	37.2	317.32	1.2	316.08	315.00	36	38,915	0.09%
2020/03/05	3	324.00	14	324.39	323.00	-11	38,459	-0.03%
2020/03/04	6	318.17	3	320.17	320.50	3	38,344	0.01%
2020/03/03	4.1	317.52	34.3	317.34	317.50	-30.2	37,946	-0.08%
2020/03/02	69.1	310.28	23.7	312.20	311.00	45.4	37,427	0.12%
2020/02/27	15.1	316.80	10.1	316.02	316.00	5	37,785	0.01%
2020/02/26	109	317.61	14.1	319.54	318.50	94.9	37,092	0.26%	大買/
2020/02/25	11.1	319.62	17	321.00	322.00	-5.9	36,497	-0.02%
2020/02/24	35	320.50	0.1	321.50	320.00	34.9	36,363	0.10%
2020/02/21	3	324.33	1	324.00	325.00	2	36,043	0.01%
2020/02/20	5	326.60	4	326.00	325.50	1	36,190	0.00%
2020/02/19	5	325.20	14	325.75	326.50	-9	36,052	-0.02%
2020/02/18	68	324.29	5	323.60	322.00	63	35,887	0.18%
2020/02/17	7	331.57	3	331.00	331.50	4	35,121	0.01%
2020/02/14	1.4	335.27	1.6	336.62	335.00	-0.2	35,159	0.00%
2020/02/13	2.2	335.55	4	337.38	335.00	-1.8	35,169	-0.01%
2020/02/12	1.1	333.66	12	334.75	335.00	-10.9	35,375	-0.03%
2020/02/11	20.2	332.00	15	331.73	331.50	5.2	35,176	0.01%
2020/02/10	10	323.90	5	324.50	327.50	5	35,189	0.01%
2020/02/07	3	328.17	1	330.00	328.00	2	35,047	0.01%
2020/02/06	7	329.50	10.1	330.63	332.50	-3.1	35,103	-0.01%
2020/02/05	4	328.13	8	326.75	327.50	-4	35,363	-0.01%
2020/02/04	6.1	322.15	21	321.57	325.00	-14.9	35,255	-0.04%
2020/02/03	19.6	314.43	22.1	314.46	315.00	-2.5	35,073	-0.01%
2020/01/31	16.1	320.79	7	321.64	320.00	9.1	34,623	0.03%
2020/01/30	49.1	321.37	17	320.88	316.50	32.1	34,194	0.09%
2020/01/20	2.1	333.54	0	0.00	333.00	2.1	32,441	0.01%
2020/01/17	21.3	333.54	3	333.67	333.00	18.3	32,276	0.06%
2020/01/16	14	332.75	45	332.33	334.50	-31	31,895	-0.10%
2020/01/15	27.3	339.64	8	341.00	340.00	19.3	31,453	0.06%
2020/01/14	4.3	345.18	8.6	345.31	346.00	-4.4	31,096	-0.01%
2020/01/13	6	340.50	6	341.08	341.50	0	31,170	0.00%
2020/01/10	24	339.31	6	339.50	339.50	18	31,411	0.06%
2020/01/09	3	336.50	34	336.10	337.50	-31	31,631	-0.10%
2020/01/08	12.2	328.46	13	328.50	329.50	-0.8	31,778	0.00%
2020/01/07	20.1	329.15	4	329.25	329.50	16.1	31,785	0.05%
2020/01/06	36.2	333.19	8	333.19	332.00	28.2	31,715	0.09%
2020/01/03	4.2	340.00	21	342.45	339.50	-16.8	31,540	-0.05%
2020/01/02	2	336.00	13	337.42	339.00	-11	31,430	-0.03%
2019/12/31	31.1	331.44	0	0.00	331.00	31.1	31,193	0.10%
2019/12/30	7.2	337.08	2.3	337.28	334.50	4.9	31,399	0.02%
2019/12/27	4	337.00	6	337.50	338.00	-2	31,572	-0.01%
2019/12/26	0	333.50	2	332.75	333.00	-2	31,782	-0.01%
2019/12/25	3	332.50	7.1	331.75	333.00	-4.1	32,786	-0.01%
2019/12/24	9.1	333.44	2.1	333.00	332.00	7	33,269	0.02%
2019/12/23	6	330.50	19	330.74	334.00	-13	33,544	-0.04%
2019/12/20	18.1	330.20	52	330.16	329.00	-33.9	33,452	-0.10%
2019/12/19	35.1	339.24	1	335.00	335.00	34.1	32,420	0.11%
2019/12/18	13	342.92	2	343.50	344.50	11	31,724	0.03%
2019/12/17	9.1	339.92	4	341.00	345.00	5.1	31,795	0.02%
2019/12/16	15	336.73	0	0.00	336.00	15	31,536	0.05%
2019/12/13	39.1	341.89	21	340.24	339.00	18.1	31,772	0.06%
2019/12/12	11.7	332.74	24	331.65	331.50	-12.4	31,264	-0.04%
2019/12/11	1.3	315.04	7.6	317.16	319.00	-6.3	30,929	-0.02%
2019/12/10	3	313.50	1	313.50	313.50	2	30,843	0.01%
2019/12/09	3	315.67	5.1	315.31	316.00	-2.1	31,103	-0.01%
2019/12/06	2	314.00	17	313.76	313.00	-15	31,204	-0.05%
2019/12/05	6	310.92	10.1	311.25	312.00	-4	31,196	-0.01%
2019/12/04	0.1	307.00	2	304.75	306.00	-1.9	31,045	-0.01%
2019/12/03	6	305.60	0	0.00	307.00	6	31,433	0.02%
2019/12/02	1.1	307.55	15	307.17	307.50	-13.9	31,397	-0.04%
2019/11/29	12	306.71	1	305.50	305.00	11	31,426	0.03%
2019/11/28	2	309.01	2	310.25	309.50	0	31,154	0.00%
2019/11/27	1.2	308.83	2	310.00	311.00	-0.9	31,422	0.00%
2019/11/26	8	309.00	3	310.00	307.00	5	31,441	0.02%
2019/11/25	9	309.28	8	309.50	307.00	1	30,007	0.00%
2019/11/22	8	309.88	6	308.75	309.00	2	30,519	0.01%
2019/11/21	2	309.75	1	307.50	311.00	1	30,634	0.00%
2019/11/20	1	312.50	68	312.58	313.50	-67	30,402	-0.22%
2019/11/19	4.1	312.32	1	313.00	315.00	3.1	30,394	0.01%
2019/11/18	1	307.50	2	310.00	311.00	-1	30,206	0.00%
2019/11/15	1.1	305.57	2.4	306.58	307.00	-1.3	30,227	0.00%
2019/11/14	0	0.00	9	303.83	303.50	-9	30,148	-0.03%
2019/11/13	3	303.33	1	302.50	304.00	2	30,309	0.01%
2019/11/12	9	303.01	3	304.00	305.00	6	30,466	0.02%
2019/11/11	13	301.73	6	303.00	301.00	7	30,761	0.02%
2019/11/08	3	306.83	11	307.86	305.50	-8	30,561	-0.03%
2019/11/07	63	307.96	1	307.00	309.00	62	30,497	0.20%
2019/11/06	8	309.63	3	309.83	311.00	5	30,521	0.02%
2019/11/05	10.1	308.62	3.4	310.06	310.50	6.7	30,643	0.02%
2019/11/04	7.3	302.55	12	304.38	307.00	-4.7	31,085	-0.02%
2019/11/01	10	298.00	1	298.00	299.00	9	31,197	0.03%
2019/10/31	2	300.00	19	300.61	298.50	-17	31,595	-0.05%
2019/10/30	23	297.50	4	299.50	299.50	19	31,413	0.06%
2019/10/29	11	297.27	17	297.79	298.50	-6	31,401	-0.02%
2019/10/28	15	294.67	9	294.94	294.50	6	31,168	0.02%
2019/10/25	11	293.91	22.3	293.69	293.50	-11.3	31,126	-0.04%
2019/10/24	1	291.50	3	291.33	293.00	-2	31,088	-0.01%
2019/10/23	12	292.13	6	293.00	293.00	6	31,111	0.02%
2019/10/22	23	292.74	14	292.71	294.00	9	31,029	0.03%
2019/10/21	18	289.64	25.7	289.64	290.00	-7.7	31,083	-0.02%
2019/10/18	24	292.60	3	293.33	293.00	21	31,031	0.07%
2019/10/17	11	293.23	2	292.75	293.50	9	31,275	0.03%
2019/10/16	5	294.80	2	296.50	296.50	3	30,951	0.01%
2019/10/15	3.1	294.00	5	294.20	293.50	-1.9	30,706	-0.01%
2019/10/14	2	290.00	5	290.70	290.00	-3	30,429	-0.01%
2019/10/09	6	283.33	0	0.00	282.00	6	30,147	0.02%
2019/10/08	5	283.92	8.1	284.26	286.50	-3	29,959	-0.01%
2019/10/07	4	278.63	2	278.75	278.00	2	29,891	0.01%
2019/10/04	4	277.50	4	278.00	276.50	0	29,996	0.00%
2019/10/03	8	275.44	2	276.75	276.50	6	29,684	0.02%
2019/10/02	13	279.50	2	280.00	279.50	11	29,616	0.04%
2019/10/01	3	278.18	16.5	276.87	280.00	-13.5	29,510	-0.05%
2019/09/27	5	271.80	9	271.78	272.00	-4	28,606	-0.01%
2019/09/26	2	267.00	3	268.33	268.00	-1	28,410	0.00%
2019/09/25	0	0.00	1	264.50	266.00	-1	28,314	0.00%
2019/09/24	0	0.00	8	262.50	265.00	-8	29,068	-0.03%
2019/09/23	2	263.50	0	0.00	264.00	2	29,096	0.01%
2019/09/20	1	264.50	1	265.50	264.00	0	29,578	0.00%
2019/09/19	1	265.00	9	266.22	265.00	-8	29,307	-0.03%
2019/09/18	2	267.25	11.8	267.80	267.00	-9.8	29,362	-0.03%
2019/09/17	4	265.50	0	0.00	265.00	4	29,290	0.01%
2019/09/16	3	262.50	6	264.75	265.50	-3	29,849	-0.01%
2019/09/12	10	262.85	13	261.73	262.50	-3	29,936	-0.01%
2019/09/11	6	261.58	1.1	263.45	263.00	4.9	30,339	0.02%
2019/09/10	2	261.75	4	262.38	261.50	-2	30,212	-0.01%
2019/09/09	0	0.00	6	264.83	265.00	-6	30,573	-0.02%
2019/09/06	12	263.08	18	264.08	263.50	-6	30,818	-0.02%
2019/09/05	1.1	262.91	20	262.28	263.00	-18.9	30,945	-0.06%
2019/09/04	0	0.00	2	256.25	257.50	-2	30,627	-0.01%
2019/09/03	4	255.13	2	255.50	254.00	2	30,784	0.01%
2019/09/02	5	256.90	8	257.31	257.50	-3	30,944	-0.01%
2019/08/30	0	0.00	10	257.20	259.00	-10	31,277	-0.03%
2019/08/29	0	0.00	6	253.42	254.00	-6	31,177	-0.02%
2019/08/28	14	252.11	5	252.00	252.00	9	31,257	0.03%
2019/08/27	5	249.40	7	249.93	250.00	-2	31,523	-0.01%
2019/08/26	16	249.00	2.1	249.29	248.50	13.9	31,453	0.04%
2019/08/23	6	253.58	1	254.00	254.00	5	31,400	0.02%
2019/08/22	3	255.50	30	256.55	254.00	-27	31,606	-0.09%
2019/08/21	1	254.00	7.5	254.40	254.50	-6.5	32,828	-0.02%
2019/08/20	2	253.25	27	254.09	254.50	-25	33,082	-0.08%
2019/08/19	5	251.30	4	252.25	252.00	1	33,349	0.00%
2019/08/16	11	249.09	3	249.83	250.00	8	33,926	0.02%
2019/08/15	4	247.25	1.1	247.23	248.00	2.9	34,080	0.01%
2019/08/14	4	251.25	8.1	252.04	249.50	-4.1	34,953	-0.01%
2019/08/13	9.1	247.79	2	248.00	246.50	7.1	35,018	0.02%
2019/08/12	6	252.08	1	252.00	251.00	5	35,277	0.01%
2019/08/08	13	252.00	9	251.56	253.50	4	35,408	0.01%
2019/08/07	4.1	247.07	12	247.58	248.00	-7.9	35,527	-0.02%
2019/08/06	22	244.41	10	247.35	248.50	12	35,787	0.03%
2019/08/05	22	247.80	3	246.67	246.50	19	35,281	0.05%
2019/08/02	22	251.57	4	251.38	251.50	18	34,733	0.05%
2019/08/01	33.2	256.23	3	256.50	256.50	30.2	34,392	0.09%
2019/07/31	8	258.00	1	259.50	259.50	7	34,318	0.02%
2019/07/30	1.1	260.45	0	0.00	260.00	1.1	34,219	0.00%
2019/07/29	1.1	261.45	0	0.00	261.00	1.1	34,388	0.00%
2019/07/26	7	261.86	0	0.00	261.00	7	34,594	0.02%
2019/07/25	2	262.50	4	264.75	265.00	-2	34,705	-0.01%
2019/07/24	6	264.83	7	264.00	265.00	-1	34,761	0.00%
2019/07/23	3	265.83	9	263.72	264.00	-6	34,884	-0.02%
2019/07/22	2.1	262.76	6	263.25	264.00	-3.9	35,188	-0.01%
2019/07/19	2.4	260.44	6.5	260.08	259.00	-4.1	35,203	-0.01%
2019/07/18	2	253.25	0	0.00	254.00	2	34,649	0.01%
2019/07/17	3.1	252.18	1	253.50	252.00	2.1	34,724	0.01%
2019/07/16	0	0.00	3	256.00	256.00	-3	34,713	-0.01%
2019/07/15	5.1	252.32	11	251.86	254.50	-5.9	35,101	-0.02%
2019/07/12	2	251.25	1	251.00	250.50	1	35,239	0.00%
2019/07/11	3	249.17	11	249.86	250.00	-8	35,478	-0.02%
2019/07/10	0	0.00	9	245.61	247.00	-9	35,287	-0.03%
2019/07/09	1	241.00	0	0.00	242.00	1	35,176	0.00%
2019/07/08	9	241.67	1	241.00	242.50	8	35,128	0.02%
2019/07/05	2.1	242.55	1	242.00	243.00	1.1	35,080	0.00%
2019/07/04	2	244.25	5	244.50	244.00	-3	35,130	-0.01%
2019/07/03	7	243.21	1	244.00	242.50	6	35,211	0.02%
2019/07/02	0	0.00	6	249.08	249.00	-6	35,473	-0.02%
2019/07/01	4	247.00	23	247.41	248.50	-19	35,486	-0.05%
2019/06/28	6	239.00	2	239.75	239.00	4	34,784	0.01%
2019/06/27	9	238.39	15	239.27	240.50	-6	34,940	-0.02%
2019/06/26	10.1	234.76	1	235.00	234.50	9.1	34,710	0.03%
2019/06/25	3.2	240.00	2	239.50	238.50	1.2	34,483	0.00%
2019/06/24	19	240.82	3	241.00	241.00	16	34,384	0.05%
2019/06/21	9	247.83	12	247.92	248.50	-3	33,994	-0.01%
2019/06/20	3	244.17	3	244.50	245.00	0	33,296	0.00%
2019/06/19	1	241.50	12	242.29	244.00	-11	33,047	-0.03%
2019/06/18	1.2	234.75	1	234.50	235.50	0.2	32,647	0.00%
2019/06/17	13	232.42	3	233.67	233.00	10	32,554	0.03%
2019/06/14	11	237.50	2	237.25	236.00	9	31,946	0.03%
2019/06/13	8	241.13	1.2	240.75	240.00	6.8	31,861	0.02%
2019/06/12	5	245.50	3.3	246.45	246.00	1.7	31,873	0.01%
2019/06/11	2	242.50	9.9	243.54	244.50	-7.9	31,664	-0.02%
2019/06/10	1	237.61	26	236.90	240.00	-25	31,473	-0.08%
2019/06/06	11	230.77	22	230.09	232.00	-11	31,277	-0.04%
2019/06/05	15.2	236.36	15	235.60	235.00	0.2	31,087	0.00%
2019/06/04	19	234.63	11	234.14	233.00	8	30,971	0.03%
2019/06/03	5	234.30	5	235.30	238.00	0	30,849	0.00%
2019/05/31	4	232.00	12	235.50	235.50	-8	30,672	-0.03%
2019/05/30	3	230.00	0	0.00	231.00	3	30,282	0.01%
2019/05/29	4.1	228.29	5	227.80	229.50	-0.9	30,468	0.00%
2019/05/28	4.1	231.38	8	231.38	230.50	-3.9	30,613	-0.01%
2019/05/27	17.1	232.09	11	233.36	231.00	6.1	29,435	0.02%
2019/05/24	13.1	231.59	4	232.88	233.00	9.1	29,245	0.03%
2019/05/23	23.1	230.94	5	231.80	230.00	18.1	29,012	0.06%
2019/05/22	7.1	238.73	18	239.56	238.00	-10.9	28,597	-0.04%
2019/05/21	29.1	233.99	6	234.50	234.00	23.1	28,528	0.08%
2019/05/20	9.1	241.64	1	242.50	238.00	8.1	27,471	0.03%
2019/05/17	20	243.35	1	249.00	241.50	19	27,101	0.07%
2019/05/16	3	247.17	1	247.50	247.00	2	26,831	0.01%
2019/05/15	6	251.42	2	250.50	249.00	4	26,730	0.01%
2019/05/14	15.4	248.59	4	249.00	248.50	11.4	26,593	0.04%
2019/05/13	4.5	252.67	2	251.75	250.50	2.5	26,332	0.01%
2019/05/10	2.2	256.77	7	257.29	256.00	-4.9	27,166	-0.02%
2019/05/09	10	257.80	4	256.63	256.50	6	27,602	0.02%
2019/05/08	22	260.09	2.1	260.51	260.00	19.9	27,727	0.07%
2019/05/07	10.1	260.02	15.4	262.14	262.50	-5.3	27,735	-0.02%
2019/05/06	15	258.50	3	258.67	259.00	12	28,085	0.04%
2019/05/03	1	264.00	2	262.75	265.00	-1	27,979	0.00%
2019/05/02	1.1	261.81	0	0.00	259.00	1.1	27,760	0.00%
2019/04/30	2	258.75	1	258.50	259.00	1	27,790	0.00%
2019/04/29	1	260.50	21	259.50	259.50	-20	27,717	-0.07%
2019/04/26	4	261.00	2.1	259.79	260.00	1.9	28,026	0.01%
2019/04/25	0	267.50	1	268.50	267.50	-1	27,587	0.00%
2019/04/24	0	0.00	4	268.75	269.00	-4	27,530	-0.01%
2019/04/23	0	0.00	14	267.54	268.00	-14	27,738	-0.05%
2019/04/22	2	265.00	1	265.00	266.00	1	27,610	0.00%
2019/04/19	2	265.50	7	266.14	264.50	-5	27,662	-0.02%
2019/04/18	1	264.50	7.3	264.58	264.50	-6.3	27,265	-0.02%
2019/04/17	2.1	261.43	9	261.72	261.50	-6.9	27,403	-0.03%
2019/04/16	3	256.17	23	256.61	257.00	-20	27,151	-0.07%
2019/04/15	2	255.00	2	255.25	255.50	0	27,414	0.00%
2019/04/12	5	251.50	1	252.00	252.00	4	28,226	0.01%
2019/04/11	2	252.75	0.4	252.00	252.00	1.6	28,568	0.01%
2019/04/10	0	0.00	1	254.00	254.00	-1	28,702	0.00%
2019/04/09	0	0.00	3	253.50	254.00	-3	28,762	-0.01%
2019/04/08	1	251.01	15	251.37	253.00	-14	28,748	-0.05%
2019/04/03	2.1	246.97	2.4	247.53	246.50	-0.3	28,270	0.00%
2019/04/02	1	249.50	1	249.50	246.00	0	28,177	0.00%
2019/04/01	16.1	246.06	15	250.67	245.50	1.1	28,159	0.00%
2019/03/29	0	0.00	1	245.50	245.50	-1	27,657	0.00%
2019/03/27	2	241.25	1	240.50	241.50	1	28,265	0.00%
2019/03/26	6.1	242.04	0	0.00	244.00	6.1	28,279	0.02%
2019/03/25	3.1	242.16	6	242.00	241.50	-2.9	28,450	-0.01%
2019/03/22	0	0.00	8	247.56	248.50	-8	28,447	-0.03%
2019/03/21	0.1	244.50	7	243.21	245.50	-6.9	28,709	-0.02%
2019/03/20	0	0.00	4	241.00	242.00	-4	28,808	-0.01%
2019/03/19	1	239.50	4	239.50	240.50	-3	28,867	-0.01%
2019/03/18	0	0.00	13	240.04	241.00	-13	29,082	-0.04%
2019/03/15	0	0.00	20	237.68	239.00	-20	28,958	-0.07%
2019/03/14	3	235.00	3	236.33	234.50	0	28,816	0.00%
2019/03/13	2	236.50	1	237.00	237.00	1	29,199	0.00%
2019/03/12	0	0.00	11	235.23	235.50	-11	29,571	-0.04%
2019/03/11	7	229.00	0	0.00	230.50	7	29,841	0.02%
2019/03/08	8	229.94	2	229.75	230.00	6	30,210	0.02%
2019/03/07	0	0.00	1	234.00	234.00	-1	30,772	0.00%
2019/03/06	1	233.50	0	0.00	234.00	1	31,226	0.00%
2019/03/05	5	233.00	2	233.00	233.00	3	31,294	0.01%
2019/03/04	2	235.00	6	238.92	235.50	-4	31,360	-0.01%
2019/02/27	3	238.50	3	238.83	239.00	0	31,209	0.00%
2019/02/26	0	0.00	1	238.50	239.50	-1	30,872	0.00%
2019/02/25	1	236.50	2	237.50	238.00	-1	30,829	0.00%
2019/02/22	1	235.50	4	235.38	236.50	-3	31,016	-0.01%
2019/02/21	0	0.00	10	236.05	236.50	-10	31,342	-0.03%
2019/02/20	5	232.30	7	232.29	234.50	-2	31,595	-0.01%
2019/02/19	1	229.50	1	230.00	229.00	0	31,867	0.00%
2019/02/18	1	229.00	3	229.33	230.00	-2	31,959	-0.01%
2019/02/15	0	0.00	1	229.00	227.00	-1	32,010	0.00%
2019/02/14	1	226.50	0	0.00	227.00	1	32,239	0.00%
2019/02/13	4	229.00	1	229.00	229.00	3	32,233	0.01%
2019/02/12	0	0.00	7	229.79	230.00	-7	32,143	-0.02%
2019/02/11	1.1	226.55	21	227.76	228.00	-19.9	32,066	-0.06%
2019/01/30	2	220.25	7	220.50	221.00	-5	31,335	-0.02%
2019/01/29	21	222.81	2	222.50	222.50	19	31,098	0.06%
2019/01/28	0.1	228.00	2	229.25	229.00	-2	30,837	-0.01%
2019/01/25	1	226.00	16	226.66	226.00	-15	30,916	-0.05%
2019/01/24	0	0.00	0.1	222.00	222.50	-0.1	30,838	0.00%
2019/01/23	1	220.00	0	0.00	220.50	1	31,354	0.00%
2019/01/22	0.1	222.00	8	220.75	223.00	-7.9	31,557	-0.03%
2019/01/21	1.1	220.09	5.3	222.31	221.00	-4.2	31,383	-0.01%
2019/01/18	2	217.75	5	219.00	218.50	-3	31,533	-0.01%
2019/01/17	7	220.43	3	220.00	220.50	4	31,964	0.01%
2019/01/16	9	218.50	0	0.00	217.50	9	32,350	0.03%
2019/01/15	2.1	216.73	2	218.50	221.00	0.1	32,413	0.00%
2019/01/14	0.4	219.00	1	217.50	218.50	-0.6	32,253	0.00%
2019/01/11	0.1	220.00	4	219.50	220.50	-3.9	32,432	-0.01%
2019/01/10	2	215.50	1	215.00	216.00	1	32,392	0.00%
2019/01/09	0	0.00	4	214.75	215.50	-4	32,755	-0.01%
2019/01/08	1	210.50	0	0.00	211.00	1	32,614	0.00%
2019/01/07	6	212.33	1	213.00	213.00	5	32,940	0.02%
2019/01/04	18	209.36	7.1	210.28	208.00	10.9	33,136	0.03%
2019/01/03	7	216.07	1	217.00	215.50	6	33,613	0.02%
2019/01/02	11	220.45	5	223.50	219.50	6	33,526	0.02%
2018/12/28	0	0.00	6	224.33	225.50	-6	33,826	-0.02%
2018/12/27	0.1	223.00	5	222.60	223.00	-4.9	34,005	-0.01%
2018/12/26	0	0.00	6	218.08	216.50	-6	34,253	-0.02%
2018/12/25	5	216.41	0	0.00	217.50	5	34,399	0.01%
2018/12/22	5	220.70	0	0.00	221.50	5	34,704	0.01%
2018/12/21	2.1	220.19	4	223.50	223.50	-1.9	35,278	-0.01%
2018/12/20	7	221.21	3	221.50	221.00	4	35,193	0.01%
2018/12/19	0	0.00	4	224.50	225.50	-4	35,022	-0.01%
2018/12/18	3.1	220.89	1	223.00	222.50	2.1	35,038	0.01%
2018/12/17	0	0.00	6	223.58	223.50	-6	35,117	-0.02%
2018/12/14	9	221.39	1	222.50	222.50	8	35,295	0.02%
2018/12/13	1	227.00	2	226.25	226.00	-1	35,638	0.00%
2018/12/12	1	223.50	5	224.90	226.50	-4	35,669	-0.01%
2018/12/11	1	221.00	1	222.50	222.50	0	35,640	0.00%
2018/12/10	4.1	219.14	0	0.00	219.00	4.1	35,815	0.01%
2018/12/07	3	221.33	3	222.33	221.00	0	36,117	0.00%
2018/12/06	8	220.19	4	220.00	220.00	4	36,331	0.01%
2018/12/05	11	225.91	0	0.00	226.00	11	36,233	0.03%
2018/12/03	0	0.00	13	233.69	235.00	-13	36,196	-0.04%
2018/11/30	4	226.38	8.1	228.86	225.50	-4.1	36,035	-0.01%
2018/11/29	0	0.00	14	229.79	229.00	-14	35,850	-0.04%
2018/11/28	2	223.54	8	224.63	226.50	-6	35,682	-0.02%
2018/11/27	2	221.00	4	223.50	224.00	-2	35,720	-0.01%
2018/11/26	2	223.00	13	223.23	223.00	-11	36,427	-0.03%
2018/11/23	2	218.75	8	220.31	218.50	-6	36,731	-0.02%
2018/11/22	1	220.00	13	221.42	219.00	-12	37,430	-0.03%
2018/11/21	13	215.77	6	217.08	219.00	7	37,676	0.02%
2018/11/20	18	218.50	0	0.00	218.00	18	37,341	0.05%
2018/11/19	9	221.89	1	221.50	222.00	8	36,906	0.02%
2018/11/16	12	226.75	6	225.00	226.00	6	36,377	0.02%
2018/11/15	0	0.00	8	231.13	231.00	-8	35,810	-0.02%
2018/11/14	0.1	229.00	5	230.30	228.50	-4.9	35,673	-0.01%
2018/11/13	2	225.25	0	0.00	227.50	2	35,623	0.01%
2018/11/12	7	233.71	2	233.25	231.50	5	35,349	0.01%
2018/11/09	13	232.19	1	233.00	231.00	12	35,281	0.03%
2018/11/08	1	236.00	2	236.75	236.50	-1	35,214	0.00%
2018/11/07	0	0.00	3	234.50	234.00	-3	35,094	-0.01%
2018/11/06	1	232.50	2	233.75	234.50	-1	34,818	0.00%
2018/11/05	1	233.53	8	233.63	235.00	-7	34,578	-0.02%
2018/11/02	2	234.75	3	236.17	236.50	-1	34,406	0.00%
2018/11/01	2.3	235.93	9	235.72	235.50	-6.7	34,300	-0.02%
2018/10/31	5	231.10	15	230.10	234.00	-10	34,006	-0.03%
2018/10/30	6	223.75	2	224.00	223.00	4	33,423	0.01%
2018/10/29	1	222.50	5	222.00	222.50	-4	33,362	-0.01%
2018/10/26	19	220.58	19	218.71	221.00	0	33,434	0.00%
2018/10/25	30	220.27	3	220.00	219.50	27	33,290	0.08%
2018/10/24	16	229.78	15	228.67	229.50	1	32,503	0.00%
2018/10/23	19	232.26	5	231.40	230.00	14	32,145	0.04%
2018/10/22	3	232.00	1	234.00	237.00	2	32,051	0.01%
2018/10/19	17	232.09	4	234.63	236.00	13	32,078	0.04%
2018/10/18	18	238.03	7	236.50	236.50	11	31,964	0.03%
2018/10/17	20	240.95	33	240.36	238.50	-13	31,994	-0.04%
2018/10/16	7.1	234.25	13.2	234.47	237.00	-6.1	32,157	-0.02%
2018/10/15	9	231.56	0	0.00	230.50	9	33,254	0.03%
2018/10/12	7	233.14	11	233.27	237.00	-4	33,283	-0.01%
2018/10/11	16	229.50	3	228.83	227.50	13	33,261	0.04%
2018/10/09	1	243.50	2	243.00	244.00	-1	32,062	0.00%
2018/10/08	29	243.48	12	243.71	243.50	17	31,849	0.05%
2018/10/05	15	249.77	10	250.35	250.00	5	31,508	0.02%
2018/10/04	8	254.88	10	254.90	254.00	-2	31,236	-0.01%
2018/10/03	1	258.50	1	260.00	260.00	0	30,961	0.00%
2018/10/02	9	257.83	2	257.50	257.50	7	30,877	0.02%
2018/10/01	2	261.25	0.1	263.00	263.00	1.9	30,924	0.01%
2018/09/28	7	263.07	2	264.75	262.50	5	31,075	0.02%
2018/09/27	0	0.00	1	265.50	265.00	-1	30,719	0.00%
2018/09/26	1	262.00	0	0.00	263.50	1	30,334	0.00%
2018/09/25	0	0.00	1	263.00	263.50	-1	30,398	0.00%
2018/09/21	0	0.00	2	261.25	261.50	-2	30,551	-0.01%
2018/09/20	20	259.10	2	259.75	260.00	18	30,582	0.06%
2018/09/19	0	0.00	1	258.50	258.00	-1	30,735	0.00%
2018/09/18	4	254.38	0	0.00	254.50	4	30,430	0.01%
2018/09/17	4	257.50	0	0.00	258.00	4	30,582	0.01%
2018/09/14	5	259.30	1	259.00	261.00	4	30,987	0.01%
2018/09/13	28	255.82	2	255.25	255.00	26	31,093	0.08%
2018/09/12	4	259.88	1.2	260.83	260.50	2.8	31,010	0.01%
2018/09/11	6.1	259.59	23.5	261.10	260.00	-17.4	31,058	-0.06%
2018/09/10	2.6	263.04	2.3	265.09	264.50	0.3	31,505	0.00%
2018/09/07	2	262.75	6	262.75	264.00	-4	31,635	-0.01%
2018/09/06	22	262.77	9	266.78	261.00	13	31,607	0.04%
2018/09/05	3	262.17	3	262.50	264.00	0	31,614	0.00%
2018/09/04	3	256.67	4	257.38	257.50	-1	31,370	0.00%
2018/09/03	1	257.50	8	258.19	257.00	-7	31,166	-0.02%
2018/08/31	14	255.50	5	255.40	256.00	9	31,124	0.03%
2018/08/30	7	265.29	5	265.30	263.50	2	30,395	0.01%
2018/08/29	7	256.86	18	256.19	259.00	-11	30,087	-0.04%
2018/08/28	0	0.00	5	249.10	249.50	-5	29,601	-0.02%
2018/08/27	0	0.00	8	245.81	245.00	-8	29,510	-0.03%
2018/08/24	0	0.00	1	246.00	243.50	-1	29,809	0.00%
2018/08/23	6	243.67	1	243.50	244.50	5	31,180	0.02%
2018/08/22	2	242.00	0	0.00	242.00	2	31,761	0.01%
2018/08/20	2	238.75	2.5	239.10	239.50	-0.5	31,991	0.00%
2018/08/16	4	239.63	0	0.00	239.00	4	31,902	0.01%
2018/08/15	16	239.81	0	0.00	241.50	16	32,029	0.05%
2018/08/14	2	244.00	4	244.25	243.50	-2	32,095	-0.01%
2018/08/13	10	240.65	5	240.10	240.50	5	32,080	0.02%
2018/08/10	0	0.00	9	246.50	245.00	-9	32,252	-0.03%
2018/08/09	0.5	246.50	0	0.00	247.00	0.5	32,450	0.00%
2018/08/08	0	0.00	21	246.69	247.50	-21	32,444	-0.06%
2018/08/07	5	243.10	1.8	243.35	241.50	3.2	32,435	0.01%
2018/08/06	9	245.00	10	245.05	245.50	-1	32,428	0.00%
2018/08/03	1	247.00	1	247.50	247.00	0	32,568	0.00%
2018/08/02	1	244.50	7	248.00	244.50	-6	32,607	-0.02%
2018/08/01	2	248.00	3	247.67	248.00	-1	32,821	0.00%
2018/07/31	5	246.00	6	245.25	246.00	-1	32,997	0.00%
2018/07/30	0	0.00	4	244.13	245.50	-4	32,923	-0.01%
2018/07/27	0	0.00	7	244.14	244.50	-7	33,017	-0.02%
2018/07/26	6	241.58	5	241.30	241.00	1	33,123	0.00%
2018/07/24	2	239.50	2	240.25	241.00	0	33,366	0.00%
2018/07/23	5	241.60	28	240.34	241.00	-23	33,482	-0.07%
2018/07/20	3	235.83	59	235.20	237.50	-56	33,414	-0.17%
2018/07/19	0	0.00	14.6	225.79	224.50	-14.6	32,463	-0.04%
2018/07/18	5	222.70	7	223.21	223.00	-2	32,412	-0.01%
2018/07/17	4	221.38	1	221.50	221.50	3	32,829	0.01%
2018/07/13	1	223.50	9	223.33	224.50	-8	34,853	-0.02%
2018/07/12	0	0.00	1	220.50	220.50	-1	35,054	0.00%
2018/07/11	10.1	218.82	5	219.50	220.00	5.1	35,369	0.01%
2018/07/10	3	222.50	16	223.09	222.00	-13	35,343	-0.04%
2018/07/09	5	221.00	29.5	221.67	221.50	-24.5	35,335	-0.07%
2018/07/06	4	215.63	8	216.19	217.00	-4	34,988	-0.01%
2018/07/05	2	214.00	1	214.00	214.50	1	34,825	0.00%
2018/07/04	0	0.00	3	216.67	216.00	-3	34,940	-0.01%
2018/07/03	2	214.25	4.1	215.13	214.50	-2.1	35,262	-0.01%
2018/07/02	0	0.00	5	217.80	214.00	-5	35,380	-0.01%
2018/06/29	4	214.50	5	215.40	216.50	-1	35,116	0.00%
2018/06/28	9	212.17	7	212.36	212.00	2	34,561	0.01%
2018/06/27	18.2	213.29	5	214.30	213.00	13.2	34,197	0.04%
2018/06/26	7	214.07	0	0.00	214.50	7	34,118	0.02%
2018/06/25	17	219.35	0	0.00	218.00	17	33,893	0.05%
2018/06/22	16	224.94	4	225.25	227.50	12	33,591	0.04%
2018/06/21	1	226.50	0	0.00	226.50	1	33,470	0.00%
2018/06/20	3.1	225.55	2	227.00	226.00	1.1	33,799	0.00%
2018/06/19	7	224.93	10	224.00	225.00	-3	33,570	-0.01%
2018/06/15	9	225.56	4.3	229.49	231.00	4.7	33,033	0.01%
2018/06/14	15	227.77	3	227.50	226.50	12	32,572	0.04%
2018/06/13	7	230.36	6	231.25	232.00	1	32,313	0.00%
2018/06/12	1	225.00	4	228.50	229.00	-3	32,759	-0.01%
2018/06/11	1	227.00	1	227.00	226.00	0	32,578	0.00%
2018/06/08	6	227.67	5	226.10	227.00	1	32,607	0.00%
2018/06/07	12	230.33	2	230.75	230.00	10	32,765	0.03%
2018/06/06	15	228.50	5	230.00	230.00	10	32,750	0.03%
2018/06/05	2	228.75	2	228.50	229.00	0	32,574	0.00%
2018/06/04	7	227.71	8	228.13	229.00	-1	32,455	0.00%
2018/06/01	4	224.50	0	0.00	224.00	4	32,440	0.01%
2018/05/31	8	221.31	7	223.29	224.00	1	32,409	0.00%
2018/05/30	18	221.28	0	0.00	221.00	18	31,255	0.06%
2018/05/29	19	224.24	0	0.00	225.00	19	31,011	0.06%
2018/05/28	7	227.43	1	227.50	227.00	6	31,243	0.02%
2018/05/25	3	228.50	0.2	229.00	228.50	2.8	31,628	0.01%
2018/05/24	0	0.00	1	229.50	229.00	-1	31,951	0.00%
2018/05/23	2	229.50	4	230.38	228.50	-2	32,176	-0.01%
2018/05/22	4	230.88	4	231.75	229.00	0	32,384	0.00%
2018/05/21	2	228.75	13	228.69	229.00	-11	33,201	-0.03%
2018/05/18	10	225.20	1	225.00	223.50	9	33,520	0.03%
2018/05/17	9	228.28	0	0.00	226.50	9	34,144	0.03%
2018/05/16	3	230.50	25	230.48	230.50	-22	34,198	-0.06%
2018/05/15	1.1	230.50	1	231.00	230.50	0.1	35,284	0.00%
2018/05/14	4	233.25	1	233.50	233.00	3	36,592	0.01%
2018/05/11	1	232.50	4	232.38	233.00	-3	36,958	-0.01%
2018/05/10	1	229.50	3	230.67	229.50	-2	36,874	-0.01%
2018/05/09	0	0.00	14	230.64	229.50	-14	36,923	-0.04%
2018/05/08	5	224.50	4	227.38	228.00	1	37,064	0.00%
2018/05/07	2	223.50	3	223.83	223.50	-1	37,006	0.00%
2018/05/04	1	222.00	4	221.13	223.00	-3	37,110	-0.01%
2018/05/03	4	220.50	2	221.25	220.50	2	37,294	0.01%
2018/05/02	18	224.94	2	223.00	223.00	16	37,478	0.04%
2018/04/30	3	225.17	6	226.25	227.00	-3	37,532	-0.01%
2018/04/27	6	222.33	2	223.75	223.50	4	37,613	0.01%
2018/04/26	19	223.18	20	223.10	222.00	-1	37,760	0.00%
2018/04/25	9	224.94	7	225.93	225.00	2	37,796	0.01%
2018/04/24	14	225.50	9	226.50	227.00	5	37,849	0.01%
2018/04/23	26	226.48	3	226.17	226.50	23	37,800	0.06%
2018/04/20	57.2	229.51	12	229.75	229.00	45.2	36,980	0.12%
2018/04/19	0	0.00	14	243.61	244.50	-14	35,299	-0.04%
2018/04/18	20	237.83	5	240.50	238.00	15	35,126	0.04%
2018/04/17	40	239.43	1	238.50	238.00	39	34,926	0.11%
2018/04/16	7	243.07	0	0.00	243.50	7	34,607	0.02%
2018/04/13	6	245.17	0	0.00	244.50	6	34,619	0.02%
2018/04/12	4	244.88	0	0.00	245.00	4	34,627	0.01%
2018/04/11	0	0.00	1	248.00	248.00	-1	34,661	0.00%
2018/04/10	1	244.00	11	247.73	245.50	-10	34,785	-0.03%
2018/04/09	1	245.00	8	245.50	245.00	-7	34,854	-0.02%
2018/04/03	11	243.00	0	0.00	244.00	11	34,577	0.03%
2018/04/02	0	0.00	2	248.00	246.50	-2	34,396	-0.01%
2018/03/31	0	0.00	2	248.50	247.50	-2	34,507	-0.01%
2018/03/30	1	246.00	7	248.21	246.00	-6	34,655	-0.02%
2018/03/29	9	244.61	0	0.00	244.00	9	34,601	0.03%
2018/03/28	23	245.57	3	247.50	245.00	20	34,075	0.06%
2018/03/27	3	248.00	4	248.63	251.00	-1	33,899	0.00%
2018/03/26	16	242.81	1	241.50	243.50	15	33,692	0.04%
2018/03/23	9	245.22	1	245.50	245.00	8	33,514	0.02%
2018/03/21	1	251.51	0	0.00	252.50	1	32,862	0.00%
2018/03/19	1	251.50	18.1	252.46	255.00	-17.1	33,013	-0.05%
2018/03/16	9	251.11	8	252.63	255.00	1	32,954	0.00%
2018/03/15	2.7	255.00	0	0.00	255.00	2.7	32,269	0.01%
2018/03/14	1	255.50	2	256.00	257.00	-1	32,291	0.00%
2018/03/13	0	0.00	11	256.36	259.00	-11	32,532	-0.03%
2018/03/12	0	0.00	4	253.75	254.00	-4	32,664	-0.01%
2018/03/09	0	0.00	1	250.00	250.50	-1	32,824	0.00%
2018/03/08	0	0.00	10	251.00	249.50	-10	32,997	-0.03%
2018/03/07	4	247.50	0	0.00	247.00	4	33,036	0.01%
2018/03/06	1.1	248.05	12	246.63	250.00	-11	33,170	-0.03%
2018/03/05	0.1	242.00	1	242.50	241.50	-0.9	34,461	0.00%
2018/03/02	12	239.46	8.1	240.13	240.00	3.9	34,446	0.01%
2018/03/01	9	243.11	1	244.00	243.00	8	34,659	0.02%
2018/02/27	0	0.00	6	249.00	246.00	-6	34,534	-0.02%
2018/02/26	4	246.00	4	246.63	246.50	0	34,040	0.00%
2018/02/23	0	0.00	9	243.83	245.00	-9	33,597	-0.03%
2018/02/22	9	239.89	3	239.83	239.50	6	33,593	0.02%
2018/02/21	10	243.10	34	243.68	242.50	-24	33,281	-0.07%
2018/02/12	2	236.50	5	236.50	236.50	-3	32,361	-0.01%
2018/02/09	12	230.21	3	231.00	232.50	9	32,079	0.03%
2018/02/08	5.1	239.12	7	240.21	238.50	-1.9	31,259	-0.01%
2018/02/07	10	241.80	6	244.33	240.00	4	31,221	0.01%
2018/02/06	41	239.51	13	237.27	239.00	28	30,169	0.09%
2018/02/05	13.1	252.21	4	253.63	253.00	9.1	28,665	0.03%
2018/02/02	4	255.88	2	257.50	259.50	2	28,141	0.01%
2018/02/01	0	0.00	10.3	260.28	259.50	-10.3	28,051	-0.04%
2018/01/31	1	254.51	1	255.00	255.00	0	27,779	0.00%
2018/01/30	14	253.21	30	253.50	253.00	-16	27,379	-0.06%
2018/01/29	5	257.70	1.2	259.72	258.50	3.8	27,115	0.01%
2018/01/26	11.1	254.33	1	256.50	255.00	10.1	26,890	0.04%
2018/01/25	6	259.42	9	260.83	258.00	-3	26,495	-0.01%
2018/01/24	7	257.79	6	259.58	258.00	1	26,090	0.00%
2018/01/23	4	264.00	5	264.10	266.00	-1	25,771	0.00%
2018/01/22	8	260.00	9	257.72	261.50	-1	25,676	0.00%
2018/01/19	6.4	253.29	17	253.85	255.50	-10.6	25,252	-0.04%
2018/01/18	40	246.25	33	247.08	248.50	7	24,628	0.03%
2018/01/17	0	0.00	8	242.56	242.00	-8	24,080	-0.03%
2018/01/16	0	0.00	2	239.50	240.50	-2	23,694	-0.01%
2018/01/15	0	0.00	4	239.75	240.00	-4	23,596	-0.02%
2018/01/11	1	233.50	0	0.00	235.00	1	23,580	0.00%
2018/01/10	1.4	236.14	0	0.00	236.50	1.4	23,554	0.01%
2018/01/09	0	0.00	4	241.13	242.00	-4	23,454	-0.02%
2018/01/08	1	241.50	14	241.79	242.00	-13	23,468	-0.06%
2018/01/05	0	0.00	4	239.37	240.00	-4	23,517	-0.02%
2018/01/04	5.1	239.97	3	238.50	239.50	2.1	23,848	0.01%
2018/01/03	1	236.00	1	236.00	237.00	0	24,422	0.00%
2018/01/02	0	0.00	4	231.63	232.50	-4	24,194	-0.02%