台積電 (2330)-華南永昌-林口券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

台積電 (2330)籌碼相關－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0.4	1085.20	10.1	1089.56	1075.00	-9.7	37,713	-0.03%
2024/12/16	4.6	1079.46	4.8	1082.78	1085.00	-0.2	37,556	0.00%
2024/12/13	3	1069.88	1.8	1067.79	1065.00	1.3	37,121	0.00%
2024/12/12	0	1060.00	3.3	1060.00	1060.00	-3.3	37,202	-0.01%
2024/12/11	7.5	1052.00	2.3	1054.99	1045.00	5.2	37,479	0.01%
2024/12/10	1.5	1065.82	0.5	1063.36	1065.00	1.1	37,358	0.00%
2024/12/09	1.1	1070.00	3.6	1069.95	1075.00	-2.5	37,441	-0.01%
2024/12/06	9.2	1072.16	5.2	1069.12	1065.00	4.1	37,668	0.01%
2024/12/05	20.9	1078.39	10.9	1076.54	1075.00	10	37,563	0.03%
2024/12/04	5.5	1060.01	5.7	1064.85	1070.00	-0.1	37,548	0.00%
2024/12/03	12.4	1060.37	11.5	1060.12	1055.00	1	38,315	0.00%
2024/12/02	4	1037.46	17.6	1027.80	1035.00	-13.6	37,918	-0.04%
2024/11/29	6.8	997.05	2.3	1005.08	996.00	4.5	37,709	0.01%
2024/11/28	8.2	998.81	2.2	1002.09	1005.00	6	38,106	0.02%
2024/11/27	22	1005.04	1	1010.15	1000.00	21	38,269	0.05%
2024/11/26	10	1013.10	0	1015.00	1010.00	10	38,268	0.03%
2024/11/25	1.1	1030.42	0.3	1048.33	1030.00	0.8	38,127	0.00%
2024/11/22	0.2	1045.00	7.4	1043.47	1040.00	-7.2	37,719	-0.02%
2024/11/21	9.9	1015.13	6	1019.17	1010.00	3.9	37,759	0.01%
2024/11/20	6.9	1033.71	0	0.00	1025.00	6.9	37,476	0.02%
2024/11/19	0.6	1038.99	9.1	1036.74	1040.00	-8.5	37,375	-0.02%
2024/11/18	8	1024.54	19	1026.05	1025.00	-11	37,370	-0.03%
2024/11/15	1.8	1038.25	0	0.00	1035.00	1.8	37,195	0.00%
2024/11/14	3.9	1032.99	5.6	1034.49	1035.00	-1.6	37,350	0.00%
2024/11/13	14.2	1040.35	1	1045.00	1035.00	13.2	36,930	0.04%
2024/11/12	19.9	1054.56	2.1	1060.18	1050.00	17.8	36,842	0.05%
2024/11/11	10.2	1077.59	4.1	1077.69	1085.00	6	36,421	0.02%
2024/11/08	10.5	1088.33	52.8	1086.52	1090.00	-42.3	36,481	-0.12%
2024/11/07	2.5	1065.12	2.7	1065.52	1065.00	-0.2	36,690	0.00%
2024/11/06	11.4	1064.72	20.3	1061.69	1060.00	-8.9	36,593	-0.02%
2024/11/05	0.3	1047.65	3	1050.00	1050.00	-2.7	36,656	-0.01%
2024/11/04	24.7	1036.28	8.2	1043.57	1040.00	16.5	37,830	0.04%
2024/11/01	11.7	1005.23	20.2	1022.82	1025.00	-8.6	39,778	-0.02%
2024/10/30	5.7	1032.51	4.3	1043.50	1030.00	1.4	40,135	0.00%
2024/10/29	18.1	1030.01	15.5	1028.75	1040.00	2.6	40,287	0.01%
2024/10/28	13.2	1062.34	11.2	1070.84	1050.00	1.9	40,195	0.00%
2024/10/25	5.8	1063.65	3.3	1066.62	1065.00	2.5	40,223	0.01%
2024/10/24	9.6	1065.83	0	1065.46	1060.00	9.5	40,536	0.02%
2024/10/23	7.7	1060.09	3	1063.34	1060.00	4.7	41,265	0.01%
2024/10/22	25.3	1065.40	2	1067.55	1075.00	23.3	41,527	0.06%
2024/10/21	6.4	1088.11	7.5	1089.69	1085.00	-1.1	42,222	0.00%
2024/10/18	18	1087.50	64	1090.03	1085.00	-45.9	43,152	-0.11%
2024/10/17	10.7	1038.53	2.8	1034.38	1035.00	7.9	43,102	0.02%
2024/10/16	30.8	1043.52	8.4	1051.31	1045.00	22.4	43,099	0.05%
2024/10/15	1.6	1062.01	22.3	1067.59	1070.00	-20.8	42,757	-0.05%
2024/10/14	5.9	1045.08	13.8	1040.13	1045.00	-7.9	42,683	-0.02%
2024/10/11	3.1	1041.64	47.5	1042.12	1045.00	-44.4	43,218	-0.10%
2024/10/09	9.8	1023.98	34.4	1028.80	1020.00	-24.6	43,195	-0.06%
2024/10/08	0.4	999.89	7.8	1008.05	1010.00	-7.3	43,182	-0.02%
2024/10/07	6.6	999.41	33.2	999.59	1005.00	-26.6	43,441	-0.06%
2024/10/04	11.1	979.02	0.2	980.14	977.00	10.9	43,449	0.03%
2024/10/01	7.3	970.61	6	971.84	972.00	1.3	43,099	0.00%
2024/09/30	42.4	971.50	7.2	979.82	957.00	35.2	43,350	0.08%
2024/09/27	3.5	1016.37	8.1	1010.06	1000.00	-4.6	42,726	-0.01%
2024/09/26	0	1007.94	18.4	1011.46	1015.00	-18.3	42,554	-0.04%
2024/09/25	6	1001.32	37.5	1000.38	1005.00	-31.5	42,252	-0.07%
2024/09/24	5.4	977.64	14.1	981.93	987.00	-8.7	42,250	-0.02%
2024/09/23	3.2	973.98	6.4	974.36	977.00	-3.2	42,467	-0.01%
2024/09/20	5.1	976.77	14	977.50	973.00	-9	42,975	-0.02%
2024/09/19	1.1	948.74	23.1	949.39	960.00	-22.1	42,929	-0.05%
2024/09/18	7.5	939.47	9.1	943.41	941.00	-1.6	43,489	0.00%
2024/09/16	6.1	945.98	0.4	946.50	947.00	5.7	44,488	0.01%
2024/09/13	1.1	948.52	3.4	945.44	947.00	-2.3	45,065	-0.01%
2024/09/12	1.1	936.99	56.7	937.54	940.00	-55.6	45,846	-0.12%
2024/09/11	5.2	902.04	0.1	903.00	901.00	5.1	45,819	0.01%
2024/09/10	5.4	905.85	5.6	906.86	904.00	-0.2	45,957	0.00%
2024/09/09	21.3	895.59	1	893.12	899.00	20.3	46,040	0.04%
2024/09/06	2.4	915.74	11.3	914.68	918.00	-9	46,372	-0.02%
2024/09/05	9	904.89	12.4	909.73	902.00	-3.5	46,766	-0.01%
2024/09/04	55.1	894.40	9.4	897.90	889.00	45.6	47,061	0.10%
2024/09/03	12.3	941.27	0.1	948.00	940.00	12.2	46,422	0.03%
2024/09/02	4.3	946.57	2.4	951.38	948.00	1.9	47,144	0.00%
2024/08/30	1.3	944.97	5.1	946.07	944.00	-3.9	47,366	-0.01%
2024/08/29	18.2	941.36	5.4	942.68	943.00	12.8	46,772	0.03%
2024/08/28	7.5	950.10	8.4	958.31	964.00	-1	46,519	0.00%
2024/08/27	8.9	941.34	1	942.13	942.00	7.9	47,291	0.02%
2024/08/26	8.2	948.74	10.7	950.61	950.00	-2.5	47,613	-0.01%
2024/08/23	5	942.97	3.3	946.14	949.00	1.7	47,753	0.00%
2024/08/22	4.7	958.78	13.1	954.15	951.00	-8.3	47,715	-0.02%
2024/08/21	11.4	959.76	1.9	958.76	958.00	9.5	47,755	0.02%
2024/08/20	4.1	972.02	5	973.00	973.00	-0.9	47,827	0.00%
2024/08/19	5.8	969.19	4.4	970.16	973.00	1.4	48,047	0.00%
2024/08/16	2.6	961.79	11.7	965.63	969.00	-9.1	48,302	-0.02%
2024/08/15	3.3	943.76	4.8	945.17	943.00	-1.5	47,896	0.00%
2024/08/14	6.2	949.00	5.9	949.67	948.00	0.4	48,052	0.00%
2024/08/13	2.7	941.60	13.7	940.07	941.00	-11	47,876	-0.02%
2024/08/12	3.4	938.16	68.4	941.29	940.00	-65	48,179	-0.13%
2024/08/09	18.5	929.15	27.3	929.72	934.00	-8.8	48,197	-0.02%
2024/08/08	16.8	894.45	11.2	899.20	896.00	5.7	47,853	0.01%
2024/08/07	16	901.91	11.5	908.25	920.00	4.5	47,797	0.01%
2024/08/06	12.9	870.17	68.4	866.39	880.00	-55.4	47,229	-0.12%
2024/08/05	76	832.08	18.5	837.05	815.00	57.5	45,881	0.13%
2024/08/02	48.2	915.27	73.2	916.19	903.00	-25	43,850	-0.06%
2024/08/01	39.5	966.41	16.4	960.79	960.00	23.1	43,151	0.05%
2024/07/31	39.5	935.60	4.8	933.56	934.00	34.7	42,905	0.08%
2024/07/30	3.7	932.53	8.4	932.14	940.00	-4.7	42,739	-0.01%
2024/07/29	10.5	942.46	11.9	941.85	944.00	-1.3	42,718	0.00%
2024/07/26	53.1	924.46	8.6	923.76	924.00	44.6	42,689	0.10%
2024/07/23	18.8	965.81	14.9	965.05	979.00	4	41,768	0.01%
2024/07/22	39.9	950.78	81	945.77	939.00	-41.1	41,526	-0.10%
2024/07/19	70.9	983.73	11.7	980.14	970.00	59.2	40,620	0.15%
2024/07/18	57.9	995.97	30.2	990.38	1005.00	27.8	39,739	0.07%
2024/07/17	19.5	1029.57	0.1	1040.00	1030.00	19.4	38,880	0.05%
2024/07/16	12.7	1054.15	16.1	1050.97	1055.00	-3.5	38,755	-0.01%
2024/07/15	4.2	1037.58	1.8	1032.51	1040.00	2.3	40,401	0.01%
2024/07/12	118.5	1034.60	24.4	1033.43	1040.00	94.1	40,488	0.23%	大買/
2024/07/11	20.7	1067.04	10.5	1072.95	1080.00	10.2	39,914	0.03%
2024/07/10	10.9	1025.53	11.7	1040.91	1045.00	-0.8	40,045	0.00%
2024/07/09	25.3	1036.21	17.5	1041.24	1040.00	7.9	39,924	0.02%
2024/07/08	40.2	1017.39	14.4	1036.38	1035.00	25.8	39,676	0.07%
2024/07/05	10.2	1001.59	7.6	1005.05	1005.00	2.5	39,427	0.01%
2024/07/04	2.2	1002.32	21.1	1003.31	1005.00	-19	39,553	-0.05%
2024/07/03	6.3	969.45	9.5	975.65	979.00	-3.2	39,802	-0.01%
2024/07/02	6.7	962.72	2.1	964.00	960.00	4.6	39,938	0.01%
2024/07/01	6.7	973.56	1.3	973.69	968.00	5.3	40,029	0.01%
2024/06/28	1.2	960.43	2.8	968.03	966.00	-1.6	40,330	0.00%
2024/06/27	6.2	958.07	15.4	950.84	960.00	-9.2	40,028	-0.02%
2024/06/26	5	953.63	7.1	956.86	960.00	-2.1	39,672	-0.01%
2024/06/25	6.5	934.03	5.6	930.50	945.00	0.9	39,377	0.00%
2024/06/24	61.1	947.30	7.4	943.79	940.00	53.7	38,734	0.14%
2024/06/21	23.7	964.44	12.3	969.11	970.00	11.4	38,312	0.03%
2024/06/20	15.4	975.84	10	981.00	981.00	5.4	37,171	0.01%
2024/06/19	55.5	965.57	90.6	965.66	981.00	-35.1	36,878	-0.10%
2024/06/18	30.8	943.69	27.5	944.99	943.00	3.4	36,442	0.01%
2024/06/17	8.5	920.89	4.1	921.72	921.00	4.4	36,499	0.01%
2024/06/14	6.6	911.00	11.5	914.00	922.00	-4.9	36,563	-0.01%
2024/06/13	21	918.62	38.9	927.22	919.00	-17.9	36,649	-0.05%
2024/06/12	34.9	907.45	61.9	896.83	909.00	-27	36,940	-0.07%
2024/06/11	12.6	890.30	12	889.34	883.00	0.6	36,839	0.00%
2024/06/07	12.8	881.48	5.4	879.79	879.00	7.4	36,647	0.02%
2024/06/06	12.5	895.16	26.6	893.13	894.00	-14.1	36,931	-0.04%
2024/06/05	2.6	840.81	5.3	849.42	854.00	-2.7	36,962	-0.01%
2024/06/04	3.9	844.17	0	847.33	839.00	3.8	37,879	0.01%
2024/06/03	2.1	843.47	7.9	843.79	846.00	-5.8	38,604	-0.02%
2024/05/31	15.1	834.71	0.4	843.31	821.00	14.6	38,859	0.04%
2024/05/30	43.1	843.14	3.3	843.02	838.00	39.8	38,642	0.10%
2024/05/29	12.2	859.11	0.3	861.64	857.00	11.9	39,487	0.03%
2024/05/28	9.3	866.76	2.5	867.48	865.00	6.8	39,320	0.02%
2024/05/27	29.2	873.44	4	870.52	869.00	25.2	39,804	0.06%
2024/05/24	13	868.10	20	867.90	867.00	-7.1	39,909	-0.02%
2024/05/23	14.7	874.28	16.8	873.13	875.00	-2.1	39,820	-0.01%
2024/05/22	18	852.67	15.7	858.96	864.00	2.3	39,973	0.01%
2024/05/21	2.2	837.55	27.2	834.72	841.00	-25	39,914	-0.06%
2024/05/20	4.9	832.11	20.5	833.49	835.00	-15.6	40,095	-0.04%
2024/05/17	6.6	837.12	4.5	839.38	835.00	2.2	40,117	0.01%
2024/05/16	7.3	841.11	20.1	851.35	841.00	-12.8	40,253	-0.03%
2024/05/15	8.2	839.46	16.3	841.74	839.00	-8.2	40,258	-0.02%
2024/05/14	13	814.31	12.7	822.61	825.00	0.3	41,481	0.00%
2024/05/13	9	819.44	30.2	821.72	819.00	-21.2	41,736	-0.05%
2024/05/10	7	800.86	4.8	805.18	802.00	2.2	41,595	0.01%
2024/05/09	1.1	799.09	0.7	799.30	796.00	0.4	41,926	0.00%
2024/05/08	3	801.96	8.2	800.27	802.00	-5.2	42,249	-0.01%
2024/05/07	2	796.99	32	796.54	800.00	-30	42,488	-0.07%
2024/05/06	1.4	787.02	21.2	790.67	786.00	-19.8	42,386	-0.05%
2024/05/03	4.2	776.96	4.3	783.67	780.00	-0.1	42,528	0.00%
2024/05/02	26.8	775.96	0	0.00	772.00	26.8	42,896	0.06%
2024/04/30	1.3	790.88	16	800.16	790.00	-14.8	42,664	-0.03%
2024/04/29	2.1	790.86	31.9	791.34	795.00	-29.8	42,697	-0.07%
2024/04/26	5	786.78	17.5	785.86	782.00	-12.4	43,335	-0.03%
2024/04/25	7.6	766.56	3.1	766.74	766.00	4.5	45,474	0.01%
2024/04/24	3.5	782.14	19.1	778.76	783.00	-15.6	45,451	-0.03%
2024/04/23	2.4	756.82	1.9	755.06	754.00	0.6	45,504	0.00%
2024/04/22	6.7	748.23	3.4	744.19	742.00	3.3	45,451	0.01%
2024/04/19	107.7	759.56	11.3	755.69	750.00	96.4	45,029	0.21%	大買/
2024/04/18	8.5	796.02	5.1	804.64	804.00	3.4	43,123	0.01%
2024/04/17	10.9	799.28	6.1	803.18	804.00	4.8	42,797	0.01%
2024/04/16	29.6	790.91	7.4	790.85	788.00	22.2	42,440	0.05%
2024/04/15	24.7	808.49	5.4	806.49	806.00	19.2	41,990	0.05%
2024/04/12	4	819.13	5.3	820.32	818.00	-1.2	41,638	0.00%
2024/04/11	3.4	817.42	3.3	814.48	820.00	0.2	41,415	0.00%
2024/04/10	9.3	812.44	6.2	812.90	815.00	3.1	41,251	0.01%
2024/04/09	25.2	815.00	23.8	808.41	819.00	1.4	41,412	0.00%
2024/04/08	0.6	784.99	1.3	788.65	783.00	-0.7	40,900	0.00%
2024/04/03	4.8	780.87	2	781.00	780.00	2.8	40,670	0.01%
2024/04/02	1	786.99	8.3	786.09	790.00	-7.3	40,580	-0.02%
2024/04/01	6.7	773.69	3.8	771.98	770.00	2.9	40,503	0.01%
2024/03/29	0.1	774.29	2.1	779.92	779.00	-2.1	40,421	-0.01%
2024/03/28	9.7	771.54	1.4	770.08	769.00	8.3	40,274	0.02%
2024/03/27	4.1	781.24	1	783.00	779.00	3.1	40,132	0.01%
2024/03/26	5.2	782.23	7.5	787.38	782.00	-2.3	40,235	-0.01%
2024/03/25	2.1	783.04	3.4	782.31	780.00	-1.4	40,186	0.00%
2024/03/22	1.7	785.06	0.1	777.13	785.00	1.6	40,326	0.00%
2024/03/21	2.3	783.00	12.9	779.31	784.00	-10.6	40,250	-0.03%
2024/03/20	7.9	758.51	2.2	756.42	758.00	5.8	40,390	0.01%
2024/03/19	4.5	760.01	3.1	762.58	762.00	1.4	40,358	0.00%
2024/03/18	7.7	760.21	6.2	760.56	764.00	1.5	40,239	0.00%
2024/03/15	25.8	765.99	7.1	764.62	753.00	18.7	40,003	0.05%
2024/03/14	2.6	780.05	2.1	781.82	784.00	0.5	39,238	0.00%
2024/03/13	5.9	780.89	26.4	782.01	779.00	-20.6	39,097	-0.05%
2024/03/12	22.4	759.57	10.2	765.91	770.00	12.2	38,832	0.03%
2024/03/11	24.5	765.79	22.6	769.35	766.00	1.9	38,223	0.00%
2024/03/08	20	787.35	15.4	788.40	784.00	4.6	37,515	0.01%
2024/03/07	5.3	761.34	13.6	762.13	760.00	-8.3	36,513	-0.02%
2024/03/06	3.1	725.24	7.6	730.84	735.00	-4.4	35,786	-0.01%
2024/03/05	6.7	733.19	7.6	732.55	730.00	-0.9	35,845	0.00%
2024/03/04	0.1	721.33	44.4	718.85	725.00	-44.3	35,187	-0.13%
2024/03/01	2.3	692.11	2.3	690.74	689.00	0	34,147	0.00%
2024/02/29	2.5	691.40	3	690.00	690.00	-0.5	34,066	0.00%
2024/02/27	4.3	694.20	1	698.00	698.00	3.3	33,328	0.01%
2024/02/26	10.1	697.19	0.1	697.80	698.00	10.1	33,020	0.03%
2024/02/23	2	698.87	18.1	699.33	697.00	-16.2	32,906	-0.05%
2024/02/22	2.2	688.64	10.5	690.23	692.00	-8.3	32,731	-0.03%
2024/02/21	3.3	680.45	2	681.50	681.00	1.3	32,546	0.00%
2024/02/20	3.4	684.89	3	685.00	687.00	0.4	32,404	0.00%
2024/02/19	21.5	679.50	2.1	680.42	678.00	19.4	32,373	0.06%
2024/02/16	4.9	689.16	8.7	688.76	683.00	-3.8	32,637	-0.01%
2024/02/15	2.9	695.81	71.3	698.80	697.00	-68.4	32,260	-0.21%
2024/02/05	1	644.95	16	644.79	646.00	-15	31,111	-0.05%
2024/02/02	11.2	628.88	14.6	631.27	635.00	-3.4	30,594	-0.01%
2024/02/01	5.3	622.18	2.4	626.46	628.00	2.9	30,374	0.01%
2024/01/31	18	628.48	6.2	628.75	628.00	11.8	29,881	0.04%
2024/01/30	2	644.00	5.4	644.48	642.00	-3.3	29,440	-0.01%
2024/01/29	3	645.01	5.5	645.90	648.00	-2.5	29,324	-0.01%
2024/01/26	2.1	644.95	8.7	643.82	644.00	-6.6	29,119	-0.02%
2024/01/25	2.6	639.00	26.6	636.90	642.00	-24	28,924	-0.08%
2024/01/24	0	0.00	11.4	628.60	627.00	-11.4	28,285	-0.04%
2024/01/23	1.5	623.79	2.8	627.18	628.00	-1.2	28,269	0.00%
2024/01/22	1.2	629.19	9	628.39	626.00	-7.9	27,943	-0.03%
2024/01/19	5.2	622.35	142.7	621.31	626.00	-137.5	27,121	-0.51%	大賣/鉅額交易
2024/01/18	0	588.00	4.4	587.75	588.00	-4.4	24,908	-0.02%
2024/01/17	0.1	580.00	0	581.00	581.00	0.1	24,732	0.00%
2024/01/16	2.3	580.41	2	586.00	580.00	0.3	24,272	0.00%
2024/01/15	0.2	586.31	0.6	588.02	586.00	-0.4	24,197	0.00%
2024/01/12	3.1	584.64	5.2	586.46	584.00	-2.1	24,611	-0.01%
2024/01/11	0.1	587.00	11.6	586.34	586.00	-11.5	24,717	-0.05%
2024/01/10	0	0.00	0.5	582.60	584.00	-0.5	24,757	0.00%
2024/01/09	0	584.00	10.2	586.51	586.00	-10.2	24,846	-0.04%
2024/01/08	0	0.00	6.4	582.85	583.00	-6.4	24,802	-0.03%
2024/01/05	3.4	576.02	0.1	577.00	576.00	3.3	25,025	0.01%
2024/01/04	0.1	579.94	1.1	579.91	580.00	-1	25,291	0.00%
2024/01/03	23.2	578.52	3	583.00	578.00	20.2	25,813	0.08%
2024/01/02	3	590.67	4	592.75	593.00	-1	25,450	0.00%
2023/12/29	1	592.00	1.3	591.96	593.00	-0.3	25,432	0.00%
2023/12/28	0	590.33	3.3	591.64	593.00	-3.2	25,597	-0.01%
2023/12/27	1	587.00	16.5	589.84	592.00	-15.5	25,414	-0.06%
2023/12/26	1	583.00	6	585.05	586.00	-5	25,282	-0.02%
2023/12/25	0	582.00	3.2	583.25	581.00	-3.2	25,343	-0.01%
2023/12/22	0	579.40	17.2	581.34	582.00	-17.2	25,464	-0.07%
2023/12/21	8.2	576.23	1.1	577.96	577.00	7.1	25,591	0.03%
2023/12/20	2.2	584.98	2.5	586.16	585.00	-0.3	25,461	0.00%
2023/12/19	1	582.95	6.2	586.81	585.00	-5.2	25,310	-0.02%
2023/12/18	3.1	580.00	4.5	583.55	585.00	-1.4	25,370	-0.01%
2023/12/15	1	584.99	23.7	585.36	585.00	-22.7	25,345	-0.09%
2023/12/14	1.1	579.09	63.9	581.07	582.00	-62.8	24,755	-0.25%
2023/12/13	13.4	576.85	0	0.00	577.00	13.4	24,710	0.05%
2023/12/12	1	576.02	2.3	579.39	578.00	-1.3	25,035	-0.01%
2023/12/11	0.1	571.00	0.1	573.25	574.00	0	24,831	0.00%
2023/12/08	1.6	572.69	3.2	576.55	570.00	-1.6	24,645	-0.01%
2023/12/07	5.9	568.20	1	569.00	566.00	4.9	24,353	0.02%
2023/12/06	0	570.00	0.4	571.04	570.00	-0.4	24,250	0.00%
2023/12/05	5.2	568.22	2	568.00	570.00	3.2	24,146	0.01%
2023/12/04	2.5	577.23	0.1	576.00	574.00	2.5	24,120	0.01%
2023/12/01	0	0.00	1	577.51	579.00	-1	23,907	0.00%
2023/11/30	4.3	576.65	0.7	572.71	577.00	3.6	23,643	0.02%
2023/11/29	4.3	570.94	1.6	573.38	574.00	2.7	23,015	0.01%
2023/11/28	1	574.49	0.5	575.00	575.00	0.5	22,828	0.00%
2023/11/27	15.2	571.87	8.5	568.83	568.00	6.7	23,063	0.03%
2023/11/24	0.3	575.24	0.3	575.00	575.00	0	23,006	0.00%
2023/11/23	1.5	575.30	18.3	577.41	578.00	-16.8	23,014	-0.07%
2023/11/22	13.7	575.58	0.4	577.35	577.00	13.4	22,923	0.06%
2023/11/21	0.3	582.67	6.8	583.85	585.00	-6.5	22,959	-0.03%
2023/11/20	3.3	576.40	2	576.99	577.00	1.3	22,748	0.01%
2023/11/17	4.1	580.26	1.3	582.65	580.00	2.7	22,725	0.01%
2023/11/16	0	0.00	31.3	580.88	583.00	-31.3	22,602	-0.14%
2023/11/15	1	579.00	20.4	580.50	581.00	-19.4	22,408	-0.09%
2023/11/14	1.2	573.00	9.4	574.30	572.00	-8.2	21,864	-0.04%
2023/11/13	0.1	572.00	17.2	573.10	571.00	-17.1	21,885	-0.08%
2023/11/10	0	555.00	1.4	555.04	557.00	-1.4	21,625	-0.01%
2023/11/09	1.1	554.72	3	556.00	557.00	-1.9	21,644	-0.01%
2023/11/08	2.1	552.00	4.6	556.13	556.00	-2.5	21,773	-0.01%
2023/11/07	0	0.00	9.4	553.64	555.00	-9.4	21,811	-0.04%
2023/11/06	1	550.03	10.6	553.94	550.00	-9.6	21,863	-0.04%
2023/11/03	4.1	547.68	5.3	548.35	549.00	-1.2	21,616	-0.01%
2023/11/02	0.2	539.00	25.5	543.31	547.00	-25.3	21,676	-0.12%
2023/11/01	5.2	529.63	0	0.00	528.00	5.2	21,426	0.02%
2023/10/31	4.7	529.76	2	528.00	529.00	2.7	21,637	0.01%
2023/10/30	6.5	529.21	0	0.00	532.00	6.5	21,635	0.03%
2023/10/27	2.1	534.05	2	534.00	533.00	0.1	21,549	0.00%
2023/10/26	14.7	532.51	1	532.00	531.00	13.7	21,691	0.06%
2023/10/25	0	549.00	4	550.00	544.00	-4	21,530	-0.02%
2023/10/24	6.3	542.04	5.2	544.96	544.00	1.1	21,458	0.00%
2023/10/23	18.2	546.05	3	544.33	544.00	15.2	21,430	0.07%
2023/10/20	2	553.50	20.7	552.69	556.00	-18.7	21,377	-0.09%
2023/10/19	0	546.00	3.6	545.72	546.00	-3.6	21,032	-0.02%
2023/10/18	5.3	542.40	2.5	543.80	540.00	2.8	21,428	0.01%
2023/10/17	0	550.00	9.7	550.97	551.00	-9.6	21,240	-0.05%
2023/10/16	0.6	544.53	0	0.00	545.00	0.6	21,309	0.00%
2023/10/13	2	551.50	11.3	551.92	553.00	-9.3	21,326	-0.04%
2023/10/12	9.6	549.47	27.5	548.93	550.00	-17.9	21,037	-0.09%
2023/10/11	1.6	542.62	23.9	542.62	544.00	-22.3	20,854	-0.11%
2023/10/06	0	531.00	4.5	531.66	532.00	-4.5	20,500	-0.02%
2023/10/05	2.1	526.51	1.1	527.97	528.00	1	20,505	0.00%
2023/10/04	15.1	520.52	3.1	521.97	520.00	12	20,386	0.06%
2023/10/03	2.3	530.15	3	531.00	529.00	-0.7	20,221	0.00%
2023/10/02	1.3	531.26	4.7	531.77	533.00	-3.4	20,293	-0.02%
2023/09/28	2.1	522.32	0.1	524.97	523.00	2	20,345	0.01%
2023/09/27	5.2	520.95	2	519.01	522.00	3.2	20,265	0.02%
2023/09/26	19.1	520.93	1	522.00	519.00	18.1	20,271	0.09%
2023/09/25	8	525.88	0.2	527.04	525.00	7.9	20,079	0.04%
2023/09/22	25.1	523.31	2	523.50	522.00	23.1	20,171	0.11%
2023/09/21	24	527.70	3.1	526.70	527.00	21	19,970	0.10%
2023/09/20	18.2	536.01	0.7	538.00	535.00	17.6	19,742	0.09%
2023/09/19	21.4	538.75	0	540.00	538.00	21.3	19,690	0.11%
2023/09/18	20.2	543.10	11.1	546.55	540.00	9	19,827	0.05%
2023/09/15	3.1	548.68	7.2	556.68	558.00	-4.1	19,578	-0.02%
2023/09/14	0	549.00	10.9	547.81	550.00	-10.9	19,139	-0.06%
2023/09/13	1	545.00	2	547.00	541.00	-1	19,092	-0.01%
2023/09/12	11.3	541.38	1.1	542.89	544.00	10.2	19,458	0.05%
2023/09/11	12	537.42	1	537.99	536.00	11	19,647	0.06%
2023/09/08	9.3	537.07	3.7	538.68	539.00	5.6	19,796	0.03%
2023/09/07	9.8	543.35	0.3	545.00	542.00	9.5	20,476	0.05%
2023/09/06	2.1	552.42	1	555.93	550.00	1.1	20,571	0.01%
2023/09/05	8	551.12	4	552.50	552.00	4	20,653	0.02%
2023/09/04	1.1	554.81	9.3	555.36	557.00	-8.3	20,834	-0.04%
2023/09/01	6.3	547.31	1.6	549.07	548.00	4.7	21,135	0.02%
2023/08/31	4.3	550.05	3.1	553.29	549.00	1.2	21,244	0.01%
2023/08/30	0	556.75	6.2	558.83	555.00	-6.2	20,850	-0.03%
2023/08/29	0	548.00	0.1	550.00	552.00	-0.1	21,101	0.00%
2023/08/28	1	552.00	0.4	550.04	549.00	0.6	21,334	0.00%
2023/08/25	10.8	548.75	3.4	547.65	546.00	7.4	22,536	0.03%
2023/08/24	16.8	562.08	17.6	561.99	564.00	-0.8	22,803	0.00%
2023/08/23	1.1	549.01	8.8	548.81	552.00	-7.7	23,325	-0.03%
2023/08/22	2	541.00	3	542.66	541.00	-1	24,576	0.00%
2023/08/21	3.7	538.08	1	544.00	537.00	2.7	25,396	0.01%
2023/08/18	7.4	539.95	3	541.35	539.00	4.4	25,437	0.02%
2023/08/17	0.2	543.41	2.3	544.91	544.00	-2.1	25,471	-0.01%
2023/08/16	4.1	539.76	0.4	541.25	542.00	3.7	25,376	0.01%
2023/08/15	6	542.34	2.2	542.27	542.00	3.8	25,440	0.02%
2023/08/14	5.9	540.10	0.2	543.00	541.00	5.7	25,923	0.02%
2023/08/11	5.6	549.88	2.2	551.90	546.00	3.4	26,265	0.01%
2023/08/10	1.2	552.76	0.3	551.94	551.00	0.8	26,324	0.00%
2023/08/09	8.1	553.62	0.2	554.62	554.00	7.9	26,248	0.03%
2023/08/08	6.7	554.08	1	552.02	552.00	5.7	26,315	0.02%
2023/08/07	0.2	560.00	2	559.50	558.00	-1.8	26,222	-0.01%
2023/08/04	12.2	553.50	4	554.00	554.00	8.2	26,296	0.03%
2023/08/02	4.6	560.63	3.8	562.74	561.00	0.8	26,129	0.00%
2023/08/01	0	566.00	1.1	565.13	567.00	-1.1	25,890	0.00%
2023/07/31	10.4	561.87	3	570.66	565.00	7.4	25,744	0.03%
2023/07/28	20	566.00	6.2	571.74	567.00	13.8	25,560	0.05%
2023/07/27	1.3	566.56	2	568.50	569.00	-0.7	25,440	0.00%
2023/07/26	20.6	569.93	1	566.00	566.00	19.6	25,492	0.08%
2023/07/25	1.2	562.93	4.8	567.05	569.00	-3.6	25,684	-0.01%
2023/07/24	18.7	558.84	2.1	558.69	558.00	16.5	25,850	0.06%
2023/07/21	36.1	560.66	2.6	561.10	560.00	33.4	25,950	0.13%
2023/07/20	3.4	580.28	1	579.02	579.00	2.4	25,786	0.01%
2023/07/19	2.4	581.49	14	583.57	581.00	-11.6	25,816	-0.05%
2023/07/18	11.4	585.85	12.4	581.54	581.00	-1	25,858	0.00%
2023/07/17	2.3	588.00	2.2	589.36	591.00	0.1	25,796	0.00%
2023/07/14	2	589.50	22.4	590.17	591.00	-20.4	25,918	-0.08%
2023/07/13	6.4	585.14	18	587.56	585.00	-11.5	25,786	-0.04%
2023/07/12	2.6	574.73	2.1	574.55	578.00	0.6	25,606	0.00%
2023/07/11	0.3	572.64	5.5	574.08	577.00	-5.2	25,648	-0.02%
2023/07/10	1.5	566.14	2.4	570.44	565.00	-0.9	25,775	0.00%
2023/07/07	3.3	567.44	1	565.02	565.00	2.3	25,865	0.01%
2023/07/06	21	570.21	3	568.68	565.00	18	25,930	0.07%
2023/07/05	5.2	582.00	9.4	582.46	582.00	-4.2	25,578	-0.02%
2023/07/04	10.3	581.00	8	583.88	585.00	2.3	25,472	0.01%
2023/07/03	0.2	578.00	3	578.67	579.00	-2.8	25,609	-0.01%
2023/06/30	7.1	568.74	3	574.00	576.00	4.1	25,755	0.02%
2023/06/29	6.4	572.71	2	576.00	573.00	4.4	25,697	0.02%
2023/06/28	2.3	573.84	1.1	574.82	574.00	1.2	25,703	0.00%
2023/06/27	2.2	570.25	2	574.00	572.00	0.2	25,687	0.00%
2023/06/26	10.3	574.43	1	575.04	574.00	9.2	25,597	0.04%
2023/06/21	4.2	580.21	1.7	584.03	581.00	2.4	25,510	0.01%
2023/06/20	3.1	581.69	0.7	582.54	583.00	2.4	25,594	0.01%
2023/06/19	4.1	582.76	5.1	583.00	583.00	-1	26,029	0.00%
2023/06/16	4.3	585.01	0.1	587.00	589.00	4.2	26,095	0.02%
2023/06/15	1.6	590.21	3.4	590.09	591.00	-1.7	25,657	-0.01%
2023/06/14	9.6	588.47	2.1	588.98	590.00	7.4	25,753	0.03%
2023/06/13	4.6	591.06	22.3	590.91	593.00	-17.7	25,726	-0.07%
2023/06/12	3	573.00	10.4	573.45	574.00	-7.4	25,178	-0.03%
2023/06/09	2	565.50	2.2	563.18	565.00	-0.2	25,079	0.00%
2023/06/08	6.5	560.05	4.3	565.14	559.00	2.2	25,120	0.01%
2023/06/07	5.1	563.58	9.3	565.11	568.00	-4.3	25,136	-0.02%
2023/06/06	2	556.00	5.3	559.48	560.00	-3.3	25,036	-0.01%
2023/06/05	7.1	556.00	1.2	557.00	555.00	6	25,107	0.02%
2023/06/02	3.1	559.64	11	561.15	562.00	-7.9	25,241	-0.03%
2023/06/01	4.9	552.35	8.2	551.13	551.00	-3.2	25,103	-0.01%
2023/05/31	4.3	554.90	9	559.17	558.00	-4.7	25,083	-0.02%
2023/05/30	3.1	564.01	4.2	566.18	566.00	-1.1	24,007	0.00%
2023/05/29	7.4	568.89	10.8	568.49	568.00	-3.4	23,997	-0.01%
2023/05/26	11.2	564.87	64.1	565.40	566.00	-52.9	23,782	-0.22%
2023/05/25	1.2	541.57	35.6	540.79	543.00	-34.4	22,609	-0.15%
2023/05/24	3.3	524.43	3.1	526.00	525.00	0.2	21,955	0.00%
2023/05/23	0	527.00	7.2	528.94	530.00	-7.2	21,862	-0.03%
2023/05/22	1	529.00	10.2	531.37	531.00	-9.2	21,870	-0.04%
2023/05/19	1.1	531.91	32.2	531.05	532.00	-31.1	22,050	-0.14%
2023/05/18	6.2	530.42	46.7	530.08	530.00	-40.5	22,015	-0.18%
2023/05/17	8	514.13	27.3	514.37	519.00	-19.3	22,326	-0.09%
2023/05/16	7	504.86	4.7	504.70	505.00	2.3	22,000	0.01%
2023/05/15	1.3	497.07	1	498.50	495.50	0.3	22,027	0.00%
2023/05/12	4.2	501.46	3	501.33	496.00	1.2	22,278	0.01%
2023/05/11	4.2	501.46	3	501.33	499.00	1.2	22,285	0.01%
2023/05/10	15	502.05	5	502.41	503.00	9.9	22,646	0.04%
2023/05/09	0.1	506.16	9.1	509.01	510.00	-9.1	22,723	-0.04%
2023/05/08	2	506.00	1	505.99	504.00	1	22,966	0.00%
2023/05/05	0	499.63	10	499.50	500.00	-10	23,305	-0.04%
2023/05/04	1.1	497.09	0	499.00	498.00	1.1	23,897	0.00%
2023/05/03	2.6	497.11	0	0.00	496.00	2.6	24,239	0.01%
2023/05/02	10.2	500.01	2.1	501.94	501.00	8	25,256	0.03%
2023/04/28	2.8	500.00	2.2	500.26	502.00	0.6	27,073	0.00%
2023/04/27	19.7	492.17	5.4	492.94	493.50	14.3	27,121	0.05%
2023/04/26	9	493.70	4.3	491.83	491.50	4.7	27,201	0.02%
2023/04/25	11.8	500.33	13	498.67	498.00	-1.2	27,974	0.00%
2023/04/24	10.6	506.46	0.3	507.33	507.00	10.3	27,708	0.04%
2023/04/21	3.2	516.13	7	518.42	511.00	-3.9	27,776	-0.01%
2023/04/20	0	513.00	2.1	514.02	513.00	-2	27,903	-0.01%
2023/04/19	5.9	511.97	1	516.00	510.00	4.8	28,393	0.02%
2023/04/18	1.7	516.62	0.6	518.92	515.00	1	28,390	0.00%
2023/04/17	0.3	517.16	2.2	517.31	520.00	-2	28,529	-0.01%
2023/04/14	5.1	516.82	3.6	517.13	516.00	1.5	28,605	0.01%
2023/04/13	15	512.39	4	513.00	510.00	11	28,552	0.04%
2023/04/12	14.9	519.35	2	521.51	520.00	12.8	28,488	0.05%
2023/04/11	9	523.22	2.6	524.83	524.00	6.4	28,475	0.02%
2023/04/10	0.1	528.27	1.2	532.61	529.00	-1.1	28,640	0.00%
2023/04/07	1	531.00	0	531.00	531.00	1	28,687	0.00%
2023/04/06	3.5	527.58	2.3	529.88	530.00	1.2	28,691	0.00%
2023/03/31	4.2	533.95	2.1	537.42	533.00	2.2	28,682	0.01%
2023/03/30	0.1	534.00	4.1	534.95	535.00	-4	28,524	-0.01%
2023/03/29	3.1	528.58	1.2	529.89	530.00	1.9	28,807	0.01%
2023/03/28	3.5	526.15	15.1	525.01	525.00	-11.6	29,037	-0.04%
2023/03/27	4.1	532.52	3.1	533.65	531.00	1	29,101	0.00%
2023/03/24	2.1	537.05	8.1	537.39	539.00	-6	29,626	-0.02%
2023/03/23	3.2	534.38	14.5	534.72	538.00	-11.4	29,664	-0.04%
2023/03/22	1	528.01	37.6	529.28	533.00	-36.6	29,729	-0.12%
2023/03/21	5.1	513.99	4.7	514.43	517.00	0.4	29,578	0.00%
2023/03/20	7	511.57	0	512.00	512.00	7	29,623	0.02%
2023/03/17	1.1	514.09	5.2	516.53	518.00	-4.1	29,857	-0.01%
2023/03/16	10.5	505.99	4	507.50	505.00	6.5	29,759	0.02%
2023/03/15	10.2	512.92	5	514.80	511.00	5.2	30,002	0.02%
2023/03/14	3.5	511.42	0.1	512.17	510.00	3.4	30,291	0.01%
2023/03/13	0	512.90	19.3	515.58	516.00	-19.3	30,423	-0.06%
2023/03/10	8.1	512.42	1	513.00	513.00	7.1	30,537	0.02%
2023/03/09	11	524.73	1.1	524.93	522.00	9.9	30,832	0.03%
2023/03/08	8	520.25	3	521.33	521.00	5	31,424	0.02%
2023/03/07	0	524.00	4.3	523.89	524.00	-4.3	31,652	-0.01%
2023/03/06	21	518.72	1.2	521.83	521.00	19.8	31,886	0.06%
2023/03/03	4	517.25	4.2	516.62	516.00	-0.2	32,186	0.00%
2023/03/02	5.1	518.00	2.1	519.48	519.00	3	32,254	0.01%
2023/03/01	2.1	506.34	16.3	519.84	522.00	-14.2	32,536	-0.04%
2023/02/24	1	511.30	2.1	523.93	511.00	-1	32,498	0.00%
2023/02/23	0.2	515.50	8.2	518.69	518.00	-8	32,298	-0.02%
2023/02/22	25.2	506.54	2.2	508.02	507.00	23.1	32,473	0.07%
2023/02/21	3.5	514.17	3.1	515.03	516.00	0.4	32,815	0.00%
2023/02/20	9.5	516.58	13.8	512.35	517.00	-4.4	34,018	-0.01%
2023/02/17	10.3	519.08	18.6	516.33	518.00	-8.3	35,571	-0.02%
2023/02/16	2.3	528.88	4.5	527.91	528.00	-2.2	36,136	-0.01%
2023/02/15	33.6	524.55	7	527.29	525.00	26.6	36,969	0.07%
2023/02/14	5	544.60	4.3	545.20	545.00	0.7	36,474	0.00%
2023/02/13	2	540.49	5.2	541.92	541.00	-3.2	36,980	-0.01%
2023/02/10	6	542.50	14	543.54	545.00	-8	37,131	-0.02%
2023/02/09	0	536.00	10.1	538.97	540.00	-10.1	37,247	-0.03%
2023/02/08	4	539.00	21.7	537.53	540.00	-17.7	37,407	-0.05%
2023/02/07	10.2	524.69	2.5	525.86	523.00	7.7	37,484	0.02%
2023/02/06	10.2	529.65	5.1	529.02	526.00	5.1	37,468	0.01%
2023/02/03	4.1	540.23	25.2	539.46	542.00	-21.2	37,646	-0.06%
2023/02/02	4.7	538.96	30.1	539.74	540.00	-25.4	37,759	-0.07%
2023/02/01	7	526.61	12.6	528.02	530.00	-5.6	37,711	-0.01%
2023/01/31	18.7	529.57	16.4	523.89	522.00	2.3	37,910	0.01%
2023/01/30	6.5	536.60	82.9	537.50	543.00	-76.3	37,683	-0.20%
2023/01/17	1.2	500.98	4.5	501.90	503.00	-3.3	36,883	-0.01%
2023/01/16	0	0.00	21.3	504.64	505.00	-21.3	37,198	-0.06%
2023/01/13	1.8	500.85	81.3	503.91	500.00	-79.5	37,224	-0.21%
2023/01/12	3.1	485.82	6.5	485.92	486.50	-3.5	36,813	-0.01%
2023/01/11	0	483.24	3.6	483.67	484.50	-3.6	37,236	-0.01%
2023/01/10	1.2	484.37	16.3	484.88	486.00	-15.2	37,553	-0.04%
2023/01/09	2	477.24	23	474.21	481.00	-21	37,698	-0.06%
2023/01/06	1	457.50	1	457.00	458.50	0	37,829	0.00%
2023/01/05	0.1	457.50	8.1	457.66	458.50	-8	38,114	-0.02%
2023/01/04	3.2	452.35	2.2	453.97	449.50	0.9	38,613	0.00%
2023/01/03	4.4	445.62	1.9	448.69	453.00	2.5	39,888	0.01%
2022/12/30	2.2	452.56	7.3	453.31	448.50	-5.1	40,170	-0.01%
2022/12/29	12.7	444.31	1.8	447.27	446.00	11	40,314	0.03%
2022/12/28	17.5	449.99	11	447.41	451.00	6.5	40,705	0.02%
2022/12/27	2.2	459.29	7	460.14	457.00	-4.8	40,835	-0.01%
2022/12/26	2.1	456.00	2	456.50	456.50	0.1	41,264	0.00%
2022/12/23	16.8	455.99	1	455.50	455.00	15.8	41,920	0.04%
2022/12/22	2.2	467.02	4.1	466.28	468.00	-1.9	42,189	0.00%
2022/12/21	5.9	459.14	5.3	459.75	459.00	0.6	42,527	0.00%
2022/12/20	21.5	459.90	2	456.53	457.50	19.5	42,340	0.05%
2022/12/19	2.4	466.59	0	0.00	466.50	2.4	42,359	0.01%
2022/12/16	17.3	467.84	7	469.07	471.00	10.3	42,503	0.02%
2022/12/15	0.2	478.19	6.4	480.79	480.50	-6.1	42,205	-0.01%
2022/12/14	3.2	475.96	4	478.75	480.50	-0.8	42,204	0.00%
2022/12/13	6.5	472.57	10.2	474.66	471.50	-3.7	42,024	-0.01%
2022/12/12	17.3	475.10	7	475.14	475.00	10.3	41,755	0.02%
2022/12/09	4.1	480.79	4.4	481.97	481.50	-0.3	42,057	0.00%
2022/12/08	23.1	470.46	13.1	471.42	471.50	10	42,010	0.02%
2022/12/07	15.3	478.84	8	479.94	475.00	7.3	41,933	0.02%
2022/12/06	15.9	482.54	3.3	486.38	478.00	12.6	41,599	0.03%
2022/12/05	4.1	491.30	4.6	492.79	489.00	-0.5	41,283	0.00%
2022/12/02	3.1	493.71	1	493.49	492.50	2.1	41,276	0.01%
2022/12/01	11	506.44	18.9	501.13	498.50	-7.9	41,382	-0.02%
2022/11/30	8.4	487.75	7.4	487.60	490.00	1	40,964	0.00%
2022/11/29	8.3	478.09	8.3	482.98	487.00	0	40,277	0.00%
2022/11/28	21.6	484.98	11.7	485.71	480.50	9.9	40,140	0.02%
2022/11/25	3.3	496.91	16.5	497.46	498.00	-13.2	40,144	-0.03%
2022/11/24	1	495.97	26.2	494.33	496.00	-25.2	40,134	-0.06%
2022/11/23	14.4	493.25	43	491.63	492.00	-28.6	40,081	-0.07%
2022/11/22	3.5	483.84	10.4	489.21	491.00	-6.9	39,966	-0.02%
2022/11/21	5	484.37	4	485.62	482.00	1	39,560	0.00%
2022/11/18	9.9	490.61	20.3	490.22	487.00	-10.4	39,221	-0.03%
2022/11/17	29.2	478.80	40.6	482.46	485.00	-11.4	38,864	-0.03%
2022/11/16	52.9	488.18	50.8	486.01	487.00	2.1	38,432	0.01%
2022/11/15	27	474.85	43.3	473.36	480.00	-16.3	37,352	-0.04%
2022/11/14	5.1	444.62	9.4	446.09	445.00	-4.3	35,699	-0.01%
2022/11/11	5.5	440.44	58.8	439.95	441.50	-53.3	34,964	-0.15%
2022/11/10	10.3	408.25	2	408.50	407.50	8.3	34,084	0.02%
2022/11/09	8.2	412.33	40	411.62	417.00	-31.8	33,896	-0.09%
2022/11/08	13.5	397.83	25.2	398.33	399.00	-11.7	33,380	-0.04%
2022/11/07	13.1	389.73	20.1	390.91	390.00	-7	33,175	-0.02%
2022/11/04	13.4	381.28	2.1	382.06	382.00	11.4	32,981	0.03%
2022/11/03	16.5	384.97	4	384.25	384.00	12.5	32,855	0.04%
2022/11/02	1.1	390.38	20.2	393.67	395.00	-19	32,546	-0.06%
2022/11/01	4.3	391.43	4.3	390.38	391.50	-0.1	32,493	0.00%
2022/10/31	5.3	384.39	26.2	386.22	390.00	-20.9	32,349	-0.06%
2022/10/28	14.4	378.78	6.1	378.02	379.50	8.4	32,143	0.03%
2022/10/27	2.8	386.12	16.7	385.60	385.50	-14	31,934	-0.04%
2022/10/26	9.8	373.81	21	375.26	376.00	-11.3	31,837	-0.04%
2022/10/25	38.6	374.74	12.1	376.12	371.00	26.5	31,259	0.08%
2022/10/24	22	389.45	1	390.00	387.00	21	30,471	0.07%
2022/10/21	21.9	390.99	0	393.30	389.50	21.8	30,258	0.07%
2022/10/20	11.2	389.13	31.4	388.74	397.50	-20.2	29,946	-0.07%
2022/10/19	15.9	398.14	1	402.50	395.50	14.9	29,365	0.05%
2022/10/18	1.1	400.67	2.6	403.78	407.00	-1.5	28,847	-0.01%
2022/10/17	18.1	399.68	3	398.67	397.00	15.1	28,600	0.05%
2022/10/14	10.1	412.96	31	412.96	412.00	-20.9	28,282	-0.07%
2022/10/13	30.5	396.71	3.5	396.85	395.00	27	27,964	0.10%
2022/10/12	24	398.41	5.1	397.73	397.50	18.9	27,663	0.07%
2022/10/11	59.5	407.01	13.6	405.44	401.50	45.9	27,423	0.17%
2022/10/07	13.6	440.73	3.3	438.05	438.00	10.3	26,691	0.04%
2022/10/06	0.8	448.88	11.1	449.45	451.00	-10.3	26,693	-0.04%
2022/10/05	5.2	447.02	19.6	447.81	445.00	-14.4	26,921	-0.05%
2022/10/04	2.9	428.56	1.1	429.48	429.00	1.8	26,530	0.01%
2022/10/03	12.4	420.01	7	420.21	417.00	5.4	26,223	0.02%
2022/09/30	9.1	424.77	15	425.27	422.00	-5.9	26,254	-0.02%
2022/09/29	15.9	437.23	8.2	440.52	435.00	7.8	26,253	0.03%
2022/09/28	11.4	440.70	3.1	440.42	438.00	8.2	26,244	0.03%
2022/09/27	5.3	448.25	4	448.50	448.00	1.2	26,506	0.00%
2022/09/26	5.8	446.26	10.2	447.30	446.50	-4.4	26,962	-0.02%
2022/09/23	16	456.71	5	455.70	455.00	11	27,451	0.04%
2022/09/22	28.7	461.80	9.1	463.77	464.50	19.6	27,727	0.07%
2022/09/21	5.3	471.24	1	474.00	471.00	4.3	27,741	0.02%
2022/09/20	1.2	472.36	5	472.42	476.50	-3.9	27,593	-0.01%
2022/09/19	9	468.14	1	471.50	467.00	8	27,894	0.03%
2022/09/16	19.3	470.22	0.5	471.00	472.00	18.8	28,073	0.07%
2022/09/15	13.2	477.09	4.1	478.54	476.50	9.1	28,147	0.03%
2022/09/14	33.7	479.80	14	479.57	480.00	19.7	28,278	0.07%
2022/09/13	2	492.50	10.2	493.08	493.00	-8.2	28,455	-0.03%
2022/09/12	3.1	488.51	6.3	488.92	486.50	-3.2	28,749	-0.01%
2022/09/08	7.9	473.84	2	474.00	475.00	5.9	29,113	0.02%
2022/09/07	27.3	475.36	1	472.50	472.50	26.3	29,096	0.09%
2022/09/06	1.2	489.05	3.2	489.02	489.00	-2	29,112	-0.01%
2022/09/05	2.3	486.19	0	0.00	486.00	2.3	29,439	0.01%
2022/09/02	24.5	486.24	3.9	487.27	485.00	20.6	29,720	0.07%
2022/09/01	36	492.77	2	490.75	490.50	34	29,578	0.12%
2022/08/31	3.1	494.77	4.1	500.73	505.00	-1	29,198	0.00%
2022/08/30	11.1	497.55	0	0.00	496.00	11.1	28,856	0.04%
2022/08/29	22.8	496.83	4	500.50	498.50	18.8	28,778	0.07%
2022/08/26	1.1	513.86	1	513.99	512.00	0	28,629	0.00%
2022/08/25	0	508.00	1	509.93	508.00	-1	28,769	0.00%
2022/08/24	4.6	503.34	0	0.00	503.00	4.6	29,098	0.02%
2022/08/23	5.5	503.55	6	503.00	504.00	-0.5	30,061	0.00%
2022/08/22	13.4	510.49	0	0.00	510.00	13.4	30,315	0.04%
2022/08/19	2.4	519.71	1.1	517.18	519.00	1.3	30,432	0.00%
2022/08/18	7.3	519.59	0	0.00	520.00	7.3	30,670	0.02%
2022/08/17	6	523.67	2.4	524.75	527.00	3.7	30,742	0.01%
2022/08/16	1.1	524.90	14	524.72	525.00	-12.9	30,586	-0.04%
2022/08/15	0	520.00	8	521.74	523.00	-8	30,524	-0.03%
2022/08/12	4.2	515.76	5.3	515.78	517.00	-1.1	30,547	0.00%
2022/08/11	3.1	512.29	3.7	512.27	514.00	-0.6	30,704	0.00%
2022/08/10	9.1	500.98	2	500.00	500.00	7.1	30,818	0.02%
2022/08/09	3.2	506.85	0.1	510.00	510.00	3.1	30,879	0.01%
2022/08/08	1	513.00	16.1	511.99	512.00	-15.1	30,879	-0.05%
2022/08/05	4.4	512.42	34	513.15	516.00	-29.6	31,041	-0.10%
2022/08/04	1.1	498.04	3.5	500.14	500.00	-2.4	31,033	-0.01%
2022/08/03	2.1	495.05	1.2	495.44	501.00	0.9	31,051	0.00%
2022/08/02	11	491.19	4	492.13	492.00	7	31,285	0.02%
2022/08/01	6.1	502.21	0.2	502.19	504.00	5.9	31,013	0.02%
2022/07/29	3	509.00	10.1	508.50	509.00	-7	31,151	-0.02%
2022/07/28	2.3	503.65	7.2	505.40	501.00	-4.9	31,006	-0.02%
2022/07/27	2.3	494.59	2	497.00	502.00	0.2	30,718	0.00%
2022/07/26	2.9	494.96	3.2	493.30	495.00	-0.3	30,869	0.00%
2022/07/25	1	501.98	3	499.67	499.50	-2	31,179	-0.01%
2022/07/22	4.1	501.75	5.1	503.39	503.00	-1	31,681	0.00%
2022/07/21	0	499.05	5.1	497.61	501.00	-5	32,190	-0.02%
2022/07/20	4.2	495.99	8.1	498.81	495.00	-3.9	32,415	-0.01%
2022/07/19	4.1	488.78	5	488.80	491.00	-0.9	32,545	0.00%
2022/07/18	5.4	493.84	5.1	495.21	495.50	0.3	32,701	0.00%
2022/07/15	14	486.06	10.3	485.91	492.50	3.7	32,356	0.01%
2022/07/14	13.2	470.02	11.3	473.72	475.00	1.9	31,952	0.01%
2022/07/13	5.3	470.51	28.3	471.40	470.50	-22.9	31,697	-0.07%
2022/07/12	26.3	449.91	3	454.33	449.50	23.3	31,226	0.07%
2022/07/11	2.1	467.27	0.1	465.69	462.00	2	31,311	0.01%
2022/07/08	3.6	464.52	17.5	466.02	467.00	-13.9	31,263	-0.04%
2022/07/07	6.5	454.69	28.3	453.77	457.50	-21.8	31,229	-0.07%
2022/07/06	9.5	438.91	11.3	442.13	435.50	-1.8	30,937	-0.01%
2022/07/05	17.5	439.68	3.4	443.35	446.00	14.1	30,873	0.05%
2022/07/04	17.1	445.18	13.4	446.93	440.00	3.7	30,506	0.01%
2022/07/01	19.7	463.60	34	461.90	453.50	-14.3	30,347	-0.05%
2022/06/30	34.7	479.40	3.3	480.71	476.00	31.4	29,946	0.10%
2022/06/29	1.4	495.61	8.2	493.83	491.00	-6.8	29,671	-0.02%
2022/06/28	1.7	497.27	0.2	498.50	497.50	1.5	29,540	0.00%
2022/06/27	1.3	502.97	15.1	501.76	498.50	-13.8	29,972	-0.05%
2022/06/24	5.2	488.21	9	489.11	486.50	-3.8	29,589	-0.01%
2022/06/23	19	487.39	11.9	487.20	485.50	7.1	29,563	0.02%
2022/06/22	15.1	496.22	2	501.99	494.50	13.1	29,273	0.04%
2022/06/21	7.2	502.52	7	503.43	505.00	0.2	29,091	0.00%
2022/06/20	17.2	498.40	3	499.17	498.00	14.2	28,969	0.05%
2022/06/17	29.7	501.30	1.1	503.00	501.00	28.7	28,737	0.10%
2022/06/16	3.3	510.79	6	512.00	508.00	-2.7	28,369	-0.01%
2022/06/15	26.7	510.18	3	511.33	509.00	23.7	28,692	0.08%
2022/06/14	35.3	510.21	3.3	512.58	513.00	32	29,113	0.11%
2022/06/13	27.9	517.06	0.6	518.00	516.00	27.3	29,231	0.09%
2022/06/10	9.8	531.01	1	532.00	530.00	8.8	29,915	0.03%
2022/06/09	2.1	539.52	0	0.00	541.00	2.1	30,121	0.01%
2022/06/08	0.7	544.00	0.1	543.00	544.00	0.7	30,495	0.00%
2022/06/07	3.6	533.98	0	0.00	535.00	3.6	30,939	0.01%
2022/06/06	2.7	540.89	2	542.50	540.00	0.7	31,482	0.00%
2022/06/02	5.3	540.48	4.4	542.95	540.00	0.9	32,503	0.00%
2022/06/01	10.5	551.03	6	551.00	549.00	4.5	33,586	0.01%
2022/05/31	2.3	543.92	11.3	548.80	560.00	-9	34,031	-0.03%
2022/05/30	5	540.00	22.1	540.94	547.00	-17.1	33,392	-0.05%
2022/05/27	2.3	525.21	21.1	525.39	530.00	-18.9	33,493	-0.06%
2022/05/26	13.8	517.46	0.1	517.00	514.00	13.7	34,140	0.04%
2022/05/25	1.2	526.19	2.1	526.98	524.00	-0.8	35,151	0.00%
2022/05/24	9.2	522.38	1	526.00	520.00	8.2	36,006	0.02%
2022/05/23	8	528.01	1.3	530.39	528.00	6.8	36,242	0.02%
2022/05/20	2.3	525.44	3.2	529.26	530.00	-0.9	36,525	0.00%
2022/05/19	7.7	522.15	1	522.02	522.00	6.7	36,544	0.02%
2022/05/18	5.5	536.97	13.6	538.50	538.00	-8.1	36,409	-0.02%
2022/05/17	3.4	526.54	12	529.89	530.00	-8.6	36,201	-0.02%
2022/05/16	1.5	520.58	7.5	521.33	520.00	-6	36,213	-0.02%
2022/05/13	6.4	510.37	2	510.00	511.00	4.4	36,226	0.01%
2022/05/12	18.6	510.58	2.1	514.94	505.00	16.5	36,205	0.05%
2022/05/11	5.7	520.23	6.2	522.36	521.00	-0.5	36,111	0.00%
2022/05/10	31.9	509.28	4.1	517.24	518.00	27.8	36,236	0.08%
2022/05/09	15.9	521.79	4.2	521.86	520.00	11.7	36,043	0.03%
2022/05/06	23	528.85	0.4	529.25	528.00	22.6	36,311	0.06%
2022/05/05	1.4	541.86	3.3	541.36	542.00	-1.9	36,719	-0.01%
2022/05/04	2	534.90	2.1	534.15	534.00	-0.1	36,878	0.00%
2022/05/03	6.9	532.95	5.1	534.40	531.00	1.8	37,474	0.00%
2022/04/29	2.2	538.16	2.2	541.87	538.00	0	37,822	0.00%
2022/04/28	17.2	527.89	1	528.11	531.00	16.2	38,037	0.04%
2022/04/27	18.6	529.62	2.5	530.24	526.00	16.1	38,056	0.04%
2022/04/26	15.7	546.70	3.3	546.39	546.00	12.4	37,799	0.03%
2022/04/25	20.6	548.07	4.2	549.01	547.00	16.4	37,929	0.04%
2022/04/22	11.8	558.07	1.1	558.11	558.00	10.7	38,201	0.03%
2022/04/21	3.4	566.27	0.3	571.00	565.00	3.1	39,298	0.01%
2022/04/20	11.2	564.74	2.1	569.02	570.00	9.2	39,626	0.02%
2022/04/19	1.4	564.69	1.1	567.98	565.00	0.4	39,813	0.00%
2022/04/18	17.6	561.41	0	0.00	561.00	17.6	40,089	0.04%
2022/04/15	14	562.98	0.2	564.53	562.00	13.8	40,464	0.03%
2022/04/14	3.1	574.68	1.6	576.29	573.00	1.5	40,632	0.00%
2022/04/13	3.8	570.94	8.8	571.01	573.00	-5	41,201	-0.01%
2022/04/12	8.7	557.38	2.1	562.43	557.00	6.6	41,763	0.02%
2022/04/11	24.7	560.84	1.1	565.10	558.00	23.6	42,575	0.06%
2022/04/08	19.9	567.34	2.2	566.82	567.00	17.8	43,114	0.04%
2022/04/07	25.8	569.02	2	568.50	566.00	23.8	42,975	0.06%
2022/04/06	10.2	578.27	1.1	579.91	578.00	9.1	42,670	0.02%
2022/04/01	9.6	585.91	1.1	588.93	589.00	8.5	42,608	0.02%
2022/03/31	0	597.00	4.1	595.95	597.00	-4.1	42,383	-0.01%
2022/03/30	4	600.00	26.5	598.64	600.00	-22.5	42,190	-0.05%
2022/03/29	13.3	586.64	5.2	587.02	589.00	8.1	41,780	0.02%
2022/03/28	17.2	583.15	0	0.00	584.00	17.2	41,696	0.04%
2022/03/25	0.1	595.30	13.4	596.09	598.00	-13.4	41,541	-0.03%
2022/03/24	1.9	587.22	3.3	587.80	591.00	-1.4	41,462	0.00%
2022/03/23	1.4	587.52	14	588.76	590.00	-12.7	41,530	-0.03%
2022/03/22	5.7	580.91	1	581.00	583.00	4.7	41,462	0.01%
2022/03/21	4.4	585.57	3.3	586.98	586.00	1.1	41,489	0.00%
2022/03/18	4.4	578.89	4	580.25	581.00	0.4	41,509	0.00%
2022/03/17	5.2	580.76	31.8	578.43	582.00	-26.6	41,034	-0.06%
2022/03/16	15.7	556.42	10	557.60	558.00	5.7	40,193	0.01%
2022/03/15	67.1	559.37	3.8	559.00	558.00	63.3	39,654	0.16%
2022/03/14	26.8	573.89	2.3	573.24	572.00	24.5	38,771	0.06%
2022/03/11	34.4	576.75	0.4	580.00	575.00	34	38,519	0.09%
2022/03/10	16.8	586.64	19.4	586.49	587.00	-2.6	38,267	-0.01%
2022/03/09	20.1	570.68	5.1	572.01	568.00	15.1	37,892	0.04%
2022/03/08	49.5	565.68	11.2	565.00	563.00	38.3	37,776	0.10%
2022/03/07	89.1	577.68	21.3	575.73	576.00	67.8	36,818	0.18%
2022/03/04	38.8	595.11	2	596.01	595.00	36.8	36,413	0.10%
2022/03/03	15.6	603.03	5	602.00	602.00	10.6	35,872	0.03%
2022/03/02	18.9	601.66	1.1	604.00	601.00	17.8	35,752	0.05%
2022/03/01	15.7	604.35	1	605.00	604.00	14.7	35,275	0.04%
2022/02/25	33.9	604.25	4	604.25	604.00	29.9	34,503	0.09%
2022/02/24	62.8	612.48	1.1	609.30	604.00	61.8	33,345	0.19%
2022/02/23	18.9	626.15	0	0.00	625.00	18.9	32,459	0.06%
2022/02/22	30.6	626.75	4.7	626.92	627.00	25.9	32,519	0.08%
2022/02/21	3	633.52	0	0.00	632.00	3	32,286	0.01%
2022/02/18	10.6	637.36	0.2	639.00	637.00	10.5	32,218	0.03%
2022/02/17	1	642.00	7.3	645.28	645.00	-6.3	32,220	-0.02%
2022/02/16	3.2	642.37	5.4	644.89	646.00	-2.2	32,177	-0.01%
2022/02/15	4.6	634.62	0	0.00	633.00	4.6	32,021	0.01%
2022/02/14	19.5	637.13	5	637.80	637.00	14.5	31,963	0.05%
2022/02/11	4.2	645.05	1	646.02	650.00	3.1	31,766	0.01%
2022/02/10	3.2	640.56	13.8	645.01	649.00	-10.5	31,980	-0.03%
2022/02/09	2.4	632.17	2.5	633.60	633.00	-0.1	31,733	0.00%
2022/02/08	16	631.92	5	636.01	628.00	11	31,787	0.03%
2022/02/07	3.4	637.10	1.2	640.91	635.00	2.1	31,425	0.01%
2022/01/26	17.8	636.99	3	640.17	636.00	14.8	30,649	0.05%
2022/01/25	22.6	640.79	1.1	640.23	641.00	21.5	30,403	0.07%
2022/01/24	4.7	640.71	5.6	647.89	653.00	-0.9	29,800	0.00%
2022/01/21	15.2	641.96	2.3	640.98	641.00	12.9	29,444	0.04%
2022/01/20	3	650.46	1.9	651.05	651.00	1.1	28,894	0.00%
2022/01/19	7	654.68	2.1	654.57	654.00	4.9	28,369	0.02%
2022/01/18	10.9	671.62	5.3	669.90	662.00	5.7	28,030	0.02%
2022/01/17	4.3	683.34	20.7	683.51	683.00	-16.4	27,585	-0.06%
2022/01/14	4.2	669.26	25.7	669.44	672.00	-21.4	26,825	-0.08%
2022/01/13	5.1	658.01	11.6	658.97	661.00	-6.5	25,511	-0.03%
2022/01/12	1.4	655.48	9	657.07	660.00	-7.6	25,150	-0.03%
2022/01/11	1.5	643.75	3.1	648.87	651.00	-1.6	24,793	-0.01%
2022/01/10	3.1	632.76	6.2	641.68	643.00	-3.1	24,559	-0.01%
2022/01/07	9.4	637.54	5.6	635.53	634.00	3.8	24,807	0.02%
2022/01/06	14.3	641.06	5.1	640.29	644.00	9.2	24,402	0.04%
2022/01/05	8.4	660.79	20	653.73	650.00	-11.5	23,830	-0.05%
2022/01/04	18.1	648.78	40.3	651.62	656.00	-22.2	23,113	-0.10%
2022/01/03	4.3	629.30	46.3	628.32	631.00	-42	22,096	-0.19%
2021/12/30	3.5	615.71	3.3	618.68	615.00	0.3	21,411	0.00%
2021/12/29	0.3	616.08	5.8	617.01	616.00	-5.5	21,625	-0.03%
2021/12/28	1	614.00	14.9	614.01	615.00	-13.9	21,780	-0.06%
2021/12/27	1.2	607.82	2.1	606.57	606.00	-0.9	21,565	0.00%
2021/12/24	0.1	604.00	5.2	606.54	604.00	-5.1	21,905	-0.02%
2021/12/23	0.1	603.00	4.2	605.18	606.00	-4.1	22,229	-0.02%
2021/12/22	1	599.00	0.2	600.00	600.00	0.8	22,772	0.00%
2021/12/21	1.2	597.10	0.1	600.00	597.00	1.1	22,887	0.00%
2021/12/20	2.1	599.52	0	600.00	598.00	2.1	22,928	0.01%
2021/12/17	0	0.00	2.1	604.38	607.00	-2.1	22,850	-0.01%
2021/12/16	22	602.86	22.1	604.81	605.00	-0.1	22,810	0.00%
2021/12/15	4.4	598.82	1	600.00	600.00	3.4	23,123	0.01%
2021/12/14	6.2	597.86	0.1	599.00	599.00	6.1	23,438	0.03%
2021/12/13	4	604.75	1.5	608.26	601.00	2.5	23,437	0.01%
2021/12/10	0.1	604.91	1.1	604.04	605.00	-0.9	23,532	0.00%
2021/12/09	1.3	604.76	0	0.00	608.00	1.3	23,598	0.01%
2021/12/08	2	607.00	3.4	608.27	602.00	-1.3	23,667	-0.01%
2021/12/07	4.6	599.50	3	601.33	607.00	1.6	23,591	0.01%
2021/12/06	2.5	601.85	0.1	603.12	600.00	2.4	23,593	0.01%
2021/12/03	2.8	608.93	3.7	610.09	608.00	-0.9	23,830	0.00%
2021/12/02	1	603.07	45.8	611.38	615.00	-44.8	23,887	-0.19%
2021/12/01	0	0.00	1.1	598.21	600.00	-1.1	24,062	0.00%
2021/11/30	13.4	593.80	0.3	597.80	596.00	13.1	24,563	0.05%
2021/11/29	0.4	594.72	4.2	594.33	593.00	-3.8	23,931	-0.02%
2021/11/26	11.4	594.38	1	596.00	596.00	10.4	24,042	0.04%
2021/11/25	0.5	604.50	0	604.00	603.00	0.5	24,477	0.00%
2021/11/24	4.6	605.81	3.2	603.74	603.00	1.4	24,888	0.01%
2021/11/23	6.7	612.75	0.1	613.00	612.00	6.6	24,999	0.03%
2021/11/22	0.8	615.92	3.4	617.57	615.00	-2.6	25,405	-0.01%
2021/11/19	2	617.80	22.6	618.57	618.00	-20.6	25,525	-0.08%
2021/11/18	0.5	610.00	12.4	612.11	613.00	-11.9	25,347	-0.05%
2021/11/17	0.2	609.00	1	611.00	610.00	-0.8	25,574	0.00%
2021/11/16	0.1	608.00	3.9	609.81	610.00	-3.8	26,005	-0.01%
2021/11/15	1.1	609.79	6.4	609.72	608.00	-5.3	26,303	-0.02%
2021/11/12	1.3	603.92	4	608.99	604.00	-2.7	26,772	-0.01%
2021/11/11	3.2	604.62	6.1	602.20	606.00	-2.9	27,033	-0.01%
2021/11/10	2.1	609.88	1.3	609.96	612.00	0.9	27,047	0.00%
2021/11/09	3.1	613.60	15.8	612.31	611.00	-12.7	27,155	-0.05%
2021/11/08	2.6	599.62	1.5	600.51	602.00	1.1	26,754	0.00%
2021/11/05	0.6	595.10	24.4	597.75	600.00	-23.8	26,758	-0.09%
2021/11/04	8.3	585.92	1	589.00	587.00	7.3	26,490	0.03%
2021/11/03	5.1	593.79	3.3	593.60	592.00	1.7	26,481	0.01%
2021/11/02	0.1	591.06	1	596.00	592.00	-0.9	26,538	0.00%
2021/11/01	1	590.02	0.2	591.00	590.00	0.8	26,537	0.00%
2021/10/29	4.2	589.58	0	592.00	590.00	4.2	26,607	0.02%
2021/10/28	1.1	592.03	0	0.00	595.00	1.1	26,557	0.00%
2021/10/27	1.2	595.11	6	596.67	599.00	-4.8	26,672	-0.02%
2021/10/26	1.2	594.41	3.1	598.96	599.00	-1.9	26,739	-0.01%
2021/10/25	1.2	591.45	0	595.00	593.00	1.2	26,792	0.00%
2021/10/22	10.1	595.03	1.2	600.50	600.00	8.9	27,115	0.03%
2021/10/21	0	596.98	0.1	598.80	596.00	0	27,178	0.00%
2021/10/20	0.3	598.79	20.1	600.97	598.00	-19.8	27,268	-0.07%
2021/10/19	0	0.00	5.7	598.80	600.00	-5.7	27,250	-0.02%
2021/10/18	6.1	596.13	4.4	597.81	590.00	1.8	27,394	0.01%
2021/10/15	3.1	598.00	67.3	592.68	600.00	-64.2	27,505	-0.23%
2021/10/14	4	573.76	1.1	578.70	573.00	2.9	26,875	0.01%
2021/10/13	14.4	570.84	0.1	574.00	571.00	14.3	27,320	0.05%
2021/10/12	6.5	566.46	4	571.75	575.00	2.5	27,970	0.01%
2021/10/08	2.3	578.38	1	578.90	575.00	1.2	27,894	0.00%
2021/10/07	0.3	579.56	3	577.01	580.00	-2.7	28,229	-0.01%
2021/10/06	6.6	566.99	7	568.57	571.00	-0.4	28,639	0.00%
2021/10/05	13.5	564.79	3.2	566.56	572.00	10.3	28,619	0.04%
2021/10/04	4.3	571.78	1	570.00	572.00	3.3	28,539	0.01%
2021/10/01	27.2	571.84	3	572.33	574.00	24.2	28,542	0.08%
2021/09/30	18.5	579.80	0	579.00	580.00	18.5	28,214	0.07%
2021/09/29	31.1	579.63	2.1	579.08	580.00	29.1	27,922	0.10%
2021/09/28	13.3	593.29	1	594.00	594.00	12.3	27,582	0.04%
2021/09/27	1	598.96	2.5	598.60	602.00	-1.5	27,608	-0.01%
2021/09/24	0	595.00	5.1	594.37	598.00	-5.1	27,588	-0.02%
2021/09/23	9.2	589.35	1	591.00	588.00	8.1	27,724	0.03%
2021/09/22	32.2	586.29	4.5	586.22	586.00	27.7	27,840	0.10%
2021/09/17	1.1	600.07	15	601.34	600.00	-14	27,413	-0.05%
2021/09/16	11.8	604.39	2	599.54	600.00	9.8	27,048	0.04%
2021/09/15	6.6	607.59	5	609.00	607.00	1.6	26,949	0.01%
2021/09/14	2.1	615.91	0	0.00	613.00	2.1	27,131	0.01%
2021/09/13	21.5	617.65	0	0.00	615.00	21.5	27,354	0.08%
2021/09/10	1	616.05	1.2	621.70	622.00	-0.1	27,838	0.00%
2021/09/09	1.1	613.09	1	619.95	619.00	0.1	28,111	0.00%
2021/09/08	7.3	618.89	27.1	619.85	619.00	-19.7	28,180	-0.07%
2021/09/07	1.2	626.49	7.5	625.84	623.00	-6.3	27,980	-0.02%
2021/09/06	2	636.37	21.5	630.38	631.00	-19.4	27,971	-0.07%
2021/09/03	1	610.96	31	616.97	620.00	-29.9	27,449	-0.11%
2021/09/02	1.1	608.92	8.5	609.95	607.00	-7.5	27,066	-0.03%
2021/09/01	1	609.55	11.3	611.84	613.00	-10.3	26,999	-0.04%
2021/08/31	0	0.00	21.9	608.74	614.00	-21.9	26,721	-0.08%
2021/08/30	2	600.97	22.4	602.25	605.00	-20.4	26,128	-0.08%
2021/08/27	4.1	598.49	6.5	598.35	599.00	-2.4	25,782	-0.01%
2021/08/26	2.2	597.43	6.4	595.01	594.00	-4.2	25,682	-0.02%
2021/08/25	3.2	577.94	14.1	582.28	585.00	-10.9	25,316	-0.04%
2021/08/24	0.1	573.31	10.1	573.59	572.00	-10	25,155	-0.04%
2021/08/23	9.1	566.78	8.2	567.41	566.00	0.8	25,251	0.00%
2021/08/20	10.7	554.68	9.4	557.37	552.00	1.4	25,175	0.01%
2021/08/19	27	564.08	1	562.95	559.00	26	25,451	0.10%
2021/08/18	13.4	569.98	2	575.00	574.00	11.4	25,116	0.05%
2021/08/17	1	580.00	2.7	580.04	580.00	-1.6	24,938	-0.01%
2021/08/16	3	584.33	2.1	580.10	584.00	0.9	24,674	0.00%
2021/08/13	1.3	580.12	0.1	582.00	581.00	1.2	24,808	0.00%
2021/08/12	3.2	585.02	0	0.00	586.00	3.2	24,928	0.01%
2021/08/11	1	586.02	0.5	587.00	590.00	0.5	25,152	0.00%
2021/08/10	0.1	589.23	0	0.00	591.00	0.1	25,546	0.00%
2021/08/09	0	587.56	2.1	587.54	595.00	-2	26,196	-0.01%
2021/08/06	0	591.00	0.1	589.00	591.00	-0.1	26,530	0.00%
2021/08/05	0	0.00	4.2	595.74	596.00	-4.2	27,414	-0.02%
2021/08/04	2	596.00	21.7	595.37	596.00	-19.7	29,354	-0.07%
2021/08/03	1	591.00	3.7	593.42	594.00	-2.7	30,002	-0.01%
2021/08/02	0	0.00	6.9	585.62	590.00	-6.9	29,962	-0.02%
2021/07/30	0.1	581.80	3.6	580.45	580.00	-3.5	30,038	-0.01%
2021/07/29	3.5	578.01	3	585.00	583.00	0.5	30,233	0.00%
2021/07/28	10.6	575.46	3.4	574.82	579.00	7.2	30,333	0.02%
2021/07/27	4.5	581.58	6	580.17	580.00	-1.5	30,401	0.00%
2021/07/26	12.4	581.29	2	581.00	580.00	10.4	30,799	0.03%
2021/07/23	3.2	585.09	0	585.00	585.00	3.2	30,969	0.01%
2021/07/22	0	0.00	21.1	591.61	591.00	-21.1	31,114	-0.07%
2021/07/21	10.2	581.45	1.4	585.00	585.00	8.8	31,118	0.03%
2021/07/20	8.2	581.42	8	581.38	581.00	0.2	31,202	0.00%
2021/07/19	41.3	581.31	7.1	581.77	582.00	34.2	31,407	0.11%
2021/07/16	42.4	590.92	31	590.97	589.00	11.4	31,294	0.04%
2021/07/15	2	612.50	6.4	611.49	614.00	-4.4	30,968	-0.01%
2021/07/14	21.1	610.10	25.7	611.72	613.00	-4.6	31,179	-0.01%
2021/07/13	1	607.99	46.5	604.27	607.00	-45.5	30,943	-0.15%
2021/07/12	3.2	596.27	3.4	594.08	593.00	-0.3	30,876	0.00%
2021/07/09	7.4	581.84	5	583.20	584.00	2.4	30,911	0.01%
2021/07/08	5.2	589.62	3.4	588.21	588.00	1.9	30,928	0.01%
2021/07/07	3	589.35	16.1	590.96	594.00	-13.1	31,008	-0.04%
2021/07/06	1	590.02	7.2	594.51	592.00	-6.1	31,101	-0.02%
2021/07/05	7	588.87	2.1	593.98	591.00	5	31,340	0.02%
2021/07/02	3.2	588.75	2.6	589.97	588.00	0.6	31,258	0.00%
2021/07/01	3.2	593.63	7.1	593.85	593.00	-3.9	31,362	-0.01%
2021/06/30	1.1	596.10	5	598.00	595.00	-3.9	31,667	-0.01%
2021/06/29	1.1	591.13	10	594.70	595.00	-8.9	31,970	-0.03%
2021/06/28	1	587.02	2	588.50	590.00	-1	32,137	0.00%
2021/06/25	2.1	594.94	6	596.83	591.00	-3.9	32,438	-0.01%
2021/06/24	1.1	590.91	5.1	590.61	590.00	-4	32,754	-0.01%
2021/06/23	2.1	592.30	25.9	590.51	595.00	-23.8	33,092	-0.07%
2021/06/22	16.8	582.02	3	582.33	578.00	13.8	33,647	0.04%
2021/06/21	33.1	586.34	18	583.28	583.00	15.1	34,968	0.04%
2021/06/18	1	603.97	1.2	602.97	603.00	-0.1	34,720	0.00%
2021/06/17	4.1	599.77	0.1	601.00	606.00	4	34,743	0.01%
2021/06/16	26.3	605.84	0.1	606.00	605.00	26.2	35,540	0.07%
2021/06/15	5.4	607.75	17.9	607.40	609.00	-12.5	35,598	-0.04%
2021/06/11	0.1	600.00	13.3	602.04	602.00	-13.2	35,823	-0.04%
2021/06/10	0.4	597.03	6.6	595.20	599.00	-6.3	36,035	-0.02%
2021/06/09	7.3	584.47	3	585.98	586.00	4.3	36,016	0.01%
2021/06/08	1	589.12	0	591.00	589.00	1	36,234	0.00%
2021/06/07	12.1	588.93	18	592.33	592.00	-5.9	36,918	-0.02%
2021/06/04	3.1	591.78	3.1	592.35	595.00	0	37,301	0.00%
2021/06/03	1.7	598.27	3.5	598.57	596.00	-1.8	38,183	0.00%
2021/06/02	11.2	598.93	1.2	596.34	595.00	10	38,551	0.03%
2021/06/01	8.6	596.76	7	597.56	598.00	1.6	39,517	0.00%
2021/05/31	1	596.00	14.9	594.95	597.00	-13.9	40,346	-0.03%
2021/05/28	2	588.94	23.1	588.43	590.00	-21.1	40,639	-0.05%
2021/05/27	18.6	575.55	1.4	577.54	582.00	17.2	41,053	0.04%
2021/05/26	4	585.24	17.6	584.34	585.00	-13.6	41,879	-0.03%
2021/05/25	0.1	582.08	28.3	579.49	583.00	-28.2	42,287	-0.07%
2021/05/24	7.1	567.88	1.1	569.18	568.00	6	42,837	0.01%
2021/05/21	5.5	570.60	10.1	571.52	573.00	-4.5	43,410	-0.01%
2021/05/20	14.1	566.13	6	562.17	567.00	8.1	43,561	0.02%
2021/05/19	7.2	568.14	10	569.50	567.00	-2.8	43,903	-0.01%
2021/05/18	8.3	563.91	20.4	566.65	572.00	-12.1	44,304	-0.03%
2021/05/17	9.6	549.02	14.4	550.79	549.00	-4.8	45,369	-0.01%
2021/05/14	15.3	555.95	10.1	555.79	557.00	5.2	45,319	0.01%
2021/05/13	26.5	554.56	23.2	555.76	547.00	3.2	45,467	0.01%
2021/05/12	35.6	555.47	61.5	552.91	560.00	-25.9	45,166	-0.06%
2021/05/11	46.6	574.76	5.1	574.61	571.00	41.5	44,280	0.09%
2021/05/10	5.8	590.61	15	589.93	589.00	-9.2	44,416	-0.02%
2021/05/07	5.2	597.41	17.3	597.36	599.00	-12.1	45,584	-0.03%
2021/05/06	12.1	583.08	3.3	582.36	587.00	8.8	46,722	0.02%
2021/05/05	14.5	587.20	6.5	586.17	585.00	8	47,208	0.02%
2021/05/04	13.2	588.53	12.6	590.99	591.00	0.6	48,387	0.00%
2021/05/03	16.2	590.66	5	589.60	588.00	11.2	49,264	0.02%
2021/04/29	5.5	604.42	21.4	603.57	600.00	-15.9	50,651	-0.03%
2021/04/28	12	602.89	7.1	602.22	602.00	4.9	51,603	0.01%
2021/04/27	3.5	607.57	9.1	607.58	610.00	-5.7	52,569	-0.01%
2021/04/26	9.3	604.76	13.2	607.74	610.00	-3.9	52,974	-0.01%
2021/04/23	0.2	597.87	10.2	599.40	602.00	-10	53,221	-0.02%
2021/04/22	7.2	593.56	6.1	592.54	591.00	1.1	54,289	0.00%
2021/04/21	20.6	594.69	10	594.62	592.00	10.6	54,977	0.02%
2021/04/20	26.2	598.12	9	599.89	602.00	17.2	55,381	0.03%
2021/04/19	13.8	603.05	2.3	602.30	603.00	11.5	55,639	0.02%
2021/04/16	42.2	606.38	9	609.44	610.00	33.2	56,050	0.06%
2021/04/15	9.7	611.48	17	613.91	619.00	-7.3	56,233	-0.01%
2021/04/14	6.7	604.69	6	608.76	612.00	0.7	56,528	0.00%
2021/04/13	11.8	608.26	6.3	608.68	605.00	5.6	56,911	0.01%
2021/04/12	13.4	606.24	4.1	608.50	605.00	9.3	57,051	0.02%
2021/04/09	7.2	610.28	11.2	613.57	610.00	-4	57,321	-0.01%
2021/04/08	10.2	606.73	6.3	611.71	613.00	4	57,365	0.01%
2021/04/07	7.1	611.81	13.8	610.77	610.00	-6.7	57,737	-0.01%
2021/04/06	8.1	610.74	15.5	612.33	610.00	-7.4	57,660	-0.01%
2021/04/01	1	601.00	32.1	598.92	602.00	-31.1	57,368	-0.05%
2021/03/31	14.1	590.94	6	590.17	587.00	8.1	56,856	0.01%
2021/03/30	7.8	595.04	1.3	596.38	597.00	6.5	56,461	0.01%
2021/03/29	7.4	598.35	12.1	599.62	599.00	-4.7	56,211	-0.01%
2021/03/26	2.2	582.69	13	589.46	590.00	-10.8	55,953	-0.02%
2021/03/25	28.2	573.39	15	575.40	575.00	13.2	55,920	0.02%
2021/03/24	78.2	577.59	20.2	578.48	576.00	58	55,457	0.10%
2021/03/23	9.3	595.72	7	600.57	594.00	2.3	54,309	0.00%
2021/03/22	10	589.46	7.2	591.36	593.00	2.7	54,686	0.01%
2021/03/19	23.2	593.27	7.1	592.88	591.00	16.2	54,782	0.03%
2021/03/18	4.3	605.11	5.1	604.39	602.00	-0.8	54,107	0.00%
2021/03/17	10.4	604.82	1.2	604.67	604.00	9.2	54,378	0.02%
2021/03/16	3.8	609.97	17	610.12	613.00	-13.2	54,428	-0.02%
2021/03/15	6.2	611.07	5.1	610.81	611.00	1.1	54,533	0.00%
2021/03/12	3.2	613.52	7	613.43	614.00	-3.8	54,756	-0.01%
2021/03/11	9.6	604.72	31.3	606.90	609.00	-21.7	54,940	-0.04%
2021/03/10	12.9	596.21	4.1	597.51	597.00	8.8	54,886	0.02%
2021/03/09	25.3	589.05	19.7	589.82	595.00	5.7	54,812	0.01%
2021/03/08	16.7	602.80	7	600.87	598.00	9.7	54,509	0.02%
2021/03/05	32.7	594.13	11.2	596.45	601.00	21.5	54,407	0.04%
2021/03/04	34.6	605.29	3	604.33	601.00	31.6	55,072	0.06%
2021/03/03	9.5	607.73	16.9	617.53	622.00	-7.5	54,495	-0.01%
2021/03/02	15.2	614.09	11	617.00	609.00	4.2	54,173	0.01%
2021/02/26	86.6	611.47	7.7	613.53	606.00	78.9	53,964	0.15%
2021/02/25	5.6	630.88	10.2	633.66	635.00	-4.6	52,692	-0.01%
2021/02/24	31.7	629.22	9.3	629.59	625.00	22.4	52,607	0.04%
2021/02/23	18	638.33	6	639.67	641.00	12	52,044	0.02%
2021/02/22	9.9	654.26	3	656.00	650.00	6.9	51,947	0.01%
2021/02/19	12.9	651.07	14	652.43	652.00	-1.2	52,176	0.00%
2021/02/18	13.9	660.15	7.5	660.15	660.00	6.3	52,545	0.01%
2021/02/17	9.4	663.24	65.8	664.48	663.00	-56.3	53,026	-0.11%
2021/02/05	9.1	636.53	33.2	636.13	632.00	-24.1	51,751	-0.05%
2021/02/04	8.9	626.02	6.5	627.15	627.00	2.4	51,532	0.00%
2021/02/03	26.2	635.72	5.1	635.60	630.00	21.1	51,372	0.04%
2021/02/02	16.9	629.56	45.7	633.50	632.00	-28.7	51,141	-0.06%
2021/02/01	4.5	597.99	24.5	602.62	611.00	-19.9	50,489	-0.04%
2021/01/29	40.3	601.52	30.2	600.49	591.00	10.1	49,869	0.02%
2021/01/28	40.9	600.50	18.3	602.07	601.00	22.6	48,943	0.05%
2021/01/27	38.8	617.14	22.9	617.31	615.00	15.9	47,962	0.03%
2021/01/26	64.1	626.97	21	621.96	617.00	43.1	47,470	0.09%
2021/01/25	60.3	636.76	25.9	633.34	633.00	34.4	46,362	0.07%
2021/01/22	115.6	655.44	35.8	654.10	649.00	79.8	45,606	0.18%	大買/
2021/01/21	55	661.25	27.6	670.65	673.00	27.5	44,212	0.06%
2021/01/20	50.7	643.04	8	640.41	647.00	42.6	43,140	0.10%
2021/01/19	11.3	627.49	35.3	625.30	627.00	-24	42,109	-0.06%
2021/01/18	15.1	600.36	12	605.73	607.00	3.1	41,518	0.01%
2021/01/15	21.8	611.92	22.1	615.56	601.00	-0.2	41,069	0.00%
2021/01/14	41	592.64	27.1	592.94	592.00	13.9	39,930	0.03%
2021/01/13	19.6	598.15	10.8	600.44	605.00	8.8	39,145	0.02%
2021/01/12	16.5	588.12	16.7	587.64	591.00	-0.2	38,521	0.00%
2021/01/11	21.6	577.05	8.1	576.30	584.00	13.5	38,259	0.04%
2021/01/08	28.6	577.35	14.2	577.41	580.00	14.4	38,224	0.04%
2021/01/07	21.5	562.66	18.3	562.34	565.00	3.2	38,028	0.01%
2021/01/06	17	548.58	25.1	550.60	549.00	-8.1	37,855	-0.02%
2021/01/05	12.2	537.52	5	538.84	542.00	7.1	37,732	0.02%
2021/01/04	3.3	532.29	8.5	537.54	536.00	-5.3	38,236	-0.01%
2020/12/31	2.7	527.28	11.2	527.71	530.00	-8.6	38,602	-0.02%
2020/12/30	3.3	515.67	29.6	520.15	525.00	-26.3	38,818	-0.07%
2020/12/29	3.3	514.01	14.7	514.73	515.00	-11.5	38,642	-0.03%
2020/12/28	0.2	513.93	6	514.16	515.00	-5.8	38,859	-0.01%
2020/12/25	2	510.56	1	514.00	511.00	1	38,996	0.00%
2020/12/24	0.4	510.99	0.1	511.00	510.00	0.3	39,326	0.00%
2020/12/23	7.1	509.71	17.1	508.60	509.00	-10	39,646	-0.03%
2020/12/22	6	511.33	0.1	514.00	509.00	5.9	39,989	0.01%
2020/12/21	1.1	515.00	5.1	513.42	516.00	-4	40,943	-0.01%
2020/12/18	6.1	508.36	5	509.80	510.00	1.1	41,123	0.00%
2020/12/17	8	509.01	1	510.00	508.00	7	41,059	0.02%
2020/12/16	2.1	512.03	9	513.44	512.00	-6.9	41,077	-0.02%
2020/12/15	23.5	506.80	0	0.00	504.00	23.5	41,083	0.06%
2020/12/14	17.2	509.72	4	509.50	508.00	13.2	41,120	0.03%
2020/12/11	19.1	511.37	27	510.78	516.00	-7.9	41,686	-0.02%
2020/12/10	18.4	512.09	26.2	511.97	512.00	-7.8	41,575	-0.02%
2020/12/09	45.3	521.82	0	0.00	520.00	45.3	41,518	0.11%
2020/12/08	34.3	518.70	22.7	517.13	524.00	11.6	41,368	0.03%
2020/12/07	19.6	509.48	21.3	511.04	514.00	-1.6	41,273	0.00%
2020/12/04	10.2	502.09	50.2	501.16	503.00	-40	41,210	-0.10%
2020/12/03	7.1	497.99	9	497.45	497.00	-1.9	40,753	0.00%
2020/12/02	2.1	497.10	15.1	497.24	499.00	-12.9	40,690	-0.03%
2020/12/01	3.3	484.51	5.1	488.23	490.00	-1.8	40,613	0.00%
2020/11/30	40.3	487.81	2	487.50	480.50	38.3	40,578	0.09%
2020/11/27	22	488.59	0	0.00	489.00	22	39,162	0.06%
2020/11/26	6.2	489.42	3	492.00	489.00	3.2	39,236	0.01%
2020/11/25	24.9	489.91	4.1	493.01	487.00	20.8	40,109	0.05%
2020/11/24	9.3	495.23	2	495.25	492.00	7.3	40,365	0.02%
2020/11/23	6.1	496.01	7	496.29	496.50	-0.9	40,657	0.00%
2020/11/20	7.3	488.42	4.3	488.08	488.00	3	40,675	0.01%
2020/11/19	21.5	491.67	1	496.97	490.00	20.4	40,736	0.05%
2020/11/18	18.1	492.04	18	493.81	497.00	0.1	40,806	0.00%
2020/11/17	31.4	495.81	23.4	493.19	485.50	8	40,662	0.02%
2020/11/16	31.1	473.03	49.6	475.72	484.00	-18.4	40,705	-0.05%
2020/11/13	2.2	458.58	21	460.26	462.00	-18.8	39,864	-0.05%
2020/11/12	9	461.66	19.6	462.11	458.00	-10.6	40,040	-0.03%
2020/11/11	5.1	451.32	7	455.00	457.00	-1.9	39,939	0.00%
2020/11/10	12.5	451.38	8	450.44	451.00	4.5	39,717	0.01%
2020/11/09	28	455.54	26	457.69	458.50	2	39,875	0.01%
2020/11/06	8.1	452.50	55	452.85	452.50	-46.9	40,088	-0.12%
2020/11/05	4	446.88	6	448.08	451.00	-2	40,159	0.00%
2020/11/04	9.1	446.78	59	446.50	450.00	-49.9	40,178	-0.12%
2020/11/03	5.1	440.02	9.1	442.10	441.00	-4	40,162	-0.01%
2020/11/02	12.4	431.48	3	428.17	435.50	9.4	40,339	0.02%
2020/10/30	23.6	435.03	4	435.75	432.00	19.6	40,567	0.05%
2020/10/29	54.9	437.00	4	437.13	437.00	50.9	40,460	0.13%
2020/10/28	23.5	444.96	2	443.75	444.00	21.5	41,043	0.05%
2020/10/27	14.8	446.81	8	447.38	447.00	6.8	41,462	0.02%
2020/10/26	3	450.87	2	454.00	450.00	1	42,280	0.00%
2020/10/23	5.1	453.12	2	457.50	452.00	3.1	43,453	0.01%
2020/10/22	1	451.50	3	451.00	455.00	-2	45,906	0.00%
2020/10/21	4	452.88	2	455.00	453.00	2	47,165	0.00%
2020/10/20	6	453.67	0	0.00	451.00	6	48,141	0.01%
2020/10/19	4.4	454.49	6	455.33	457.50	-1.6	48,474	0.00%
2020/10/16	16.3	449.37	3	451.00	449.00	13.3	48,628	0.03%
2020/10/15	9	452.72	2	456.00	453.00	7	48,917	0.01%
2020/10/14	8.2	458.40	5	458.30	459.00	3.2	48,833	0.01%
2020/10/13	4	461.50	13.7	462.05	462.00	-9.7	49,248	-0.02%
2020/10/12	10.2	458.72	83	459.52	460.00	-72.8	49,622	-0.15%
2020/10/08	3	452.83	33	451.59	453.00	-30	49,767	-0.06%
2020/10/07	2	444.00	23	441.80	443.00	-21	49,781	-0.04%
2020/10/06	3.1	438.71	10	440.25	439.50	-6.9	49,865	-0.01%
2020/10/05	5	433.80	12	436.83	432.50	-7	50,282	-0.01%
2020/09/30	0	0.00	7	433.64	433.00	-7	50,324	-0.01%
2020/09/29	11	429.64	2	433.75	431.00	9	50,380	0.02%
2020/09/28	0	0.00	9	430.00	431.50	-9	50,826	-0.02%
2020/09/25	18.3	425.66	15	424.73	424.00	3.3	51,210	0.01%
2020/09/24	59	424.78	42	426.25	423.00	17	51,452	0.03%
2020/09/23	26	434.85	2.1	433.62	433.50	23.9	50,700	0.05%
2020/09/22	20.2	438.06	17	437.59	437.00	3.2	50,432	0.01%
2020/09/21	29.2	442.90	3	444.17	440.00	26.2	50,647	0.05%
2020/09/18	17	446.29	2	444.25	444.00	15	50,933	0.03%
2020/09/17	21	452.28	91	448.62	448.50	-70	50,962	-0.14%
2020/09/16	13	458.65	50.1	458.37	458.00	-37.1	50,951	-0.07%
2020/09/15	7	445.00	42	444.12	445.00	-35	50,504	-0.07%
2020/09/14	82	441.92	8	440.50	441.00	74	50,656	0.15%
2020/09/11	3.1	435.05	3	434.17	436.50	0.1	50,490	0.00%
2020/09/10	9	432.61	18	432.94	435.00	-9	50,494	-0.02%
2020/09/09	18	424.78	2	425.25	427.00	16	50,519	0.03%
2020/09/08	2	431.01	2	431.50	431.00	0	50,694	0.00%
2020/09/07	15.1	427.70	3	427.33	426.00	12.1	51,064	0.02%
2020/09/04	26.1	429.70	0	0.00	429.00	26.1	51,367	0.05%
2020/09/03	12.1	435.17	21	438.00	436.00	-8.9	51,266	-0.02%
2020/09/02	7.1	432.65	8	437.19	433.00	-0.9	51,290	0.00%
2020/09/01	11	430.33	13	433.00	435.00	-2	51,547	0.00%
2020/08/31	18.1	429.58	16	431.97	426.50	2.1	51,639	0.00%
2020/08/28	20.1	435.71	1.2	436.75	435.00	18.9	51,059	0.04%
2020/08/27	24	447.54	15.1	448.98	444.00	8.9	51,199	0.02%
2020/08/26	9	438.68	13	438.88	442.00	-4	50,729	-0.01%
2020/08/25	8	433.57	9	434.72	434.50	-1	50,673	0.00%
2020/08/24	4	428.38	3	430.50	428.00	1	51,403	0.00%
2020/08/21	6	423.67	18	423.39	424.50	-12	51,070	-0.02%
2020/08/20	33	415.84	15	408.47	415.00	18	50,767	0.04%
2020/08/19	8.1	432.66	2	428.50	427.50	6.1	50,082	0.01%
2020/08/18	7	437.14	3.1	436.72	433.00	3.9	50,005	0.01%
2020/08/17	2.1	426.51	10	433.15	435.00	-7.9	49,980	-0.02%
2020/08/14	6.1	425.95	1	427.50	427.00	5.1	49,928	0.01%
2020/08/13	3	427.02	8	427.88	429.00	-5	50,082	-0.01%
2020/08/12	19.1	420.69	5	419.90	419.00	14.1	50,197	0.03%
2020/08/11	7	431.07	1	431.50	429.00	6	50,744	0.01%
2020/08/10	7	431.22	13	435.92	435.50	-6	50,878	-0.01%
2020/08/07	6	430.93	1.1	433.14	433.00	4.9	50,848	0.01%
2020/08/06	15.1	434.71	27	435.44	435.00	-11.9	50,674	-0.02%
2020/08/05	19.1	427.48	5	429.20	429.00	14.1	50,858	0.03%
2020/08/04	8	421.52	7	422.07	425.50	1	50,551	0.00%
2020/08/03	24.1	417.94	3	415.83	416.00	21.1	50,403	0.04%
2020/07/31	22	428.30	11	427.45	425.50	11	49,593	0.02%
2020/07/30	24	434.17	25	432.46	434.00	-1	49,333	0.00%
2020/07/29	44.1	425.47	35.1	425.73	422.00	9.1	48,572	0.02%
2020/07/28	97.3	454.01	37.7	457.11	435.00	59.6	48,340	0.12%
2020/07/27	15	421.87	54.2	421.58	424.50	-39.2	46,492	-0.08%
2020/07/24	38	387.71	45	388.00	386.00	-7	45,576	-0.02%
2020/07/23	14	380.79	3.1	381.06	381.50	10.9	44,756	0.02%
2020/07/22	17	382.27	10	384.15	384.00	7	44,645	0.02%
2020/07/21	15.1	382.58	131	378.69	383.00	-115.9	44,350	-0.26%	大賣/鉅額交易
2020/07/20	10	365.55	16	365.88	366.00	-6	43,940	-0.01%
2020/07/17	14	365.61	30	366.68	367.00	-16	43,931	-0.04%
2020/07/16	40	356.99	60.2	357.87	357.50	-20.2	43,861	-0.05%
2020/07/15	21.3	366.48	27	366.83	363.00	-5.7	43,415	-0.01%
2020/07/14	24.1	358.74	21	360.05	363.50	3.1	44,130	0.01%
2020/07/13	3	352.00	13.2	352.23	354.50	-10.2	43,900	-0.02%
2020/07/10	18	348.86	36.6	349.50	348.50	-18.6	44,021	-0.04%
2020/07/09	0	0.00	37	344.78	345.00	-37	43,822	-0.08%
2020/07/08	4	338.25	8	341.31	341.00	-4	43,601	-0.01%
2020/07/07	42	341.74	31	340.92	338.50	11	43,544	0.03%
2020/07/06	7	334.93	38	334.89	338.00	-31	43,022	-0.07%
2020/07/03	7.2	327.61	35	328.20	329.50	-27.8	42,699	-0.07%
2020/07/02	5.1	321.01	26	320.96	322.00	-20.9	42,624	-0.05%
2020/07/01	1	316.50	36	317.00	317.50	-35	42,988	-0.08%
2020/06/30	9	313.06	1	314.00	313.00	8	43,237	0.02%
2020/06/29	27.1	312.26	5	313.50	312.00	22.1	43,234	0.05%
2020/06/24	28.1	318.02	23	318.80	317.50	5.1	43,110	0.01%
2020/06/23	58.1	313.19	10	314.75	315.00	48.1	43,353	0.11%
2020/06/22	43	313.16	11	315.14	312.00	32	43,544	0.07%
2020/06/19	19	313.08	1	314.50	314.50	18	44,245	0.04%
2020/06/18	9	313.11	6	314.92	314.50	3	44,808	0.01%
2020/06/17	67	314.44	2	314.50	315.00	65	45,596	0.14%
2020/06/16	6	315.25	19	316.11	315.00	-13	47,647	-0.03%
2020/06/15	25.1	311.16	10	309.80	309.50	15.1	49,714	0.03%
2020/06/12	12.1	315.50	28	316.52	316.00	-16	50,819	-0.03%
2020/06/11	5.1	322.37	11.1	322.49	320.50	-6	52,072	-0.01%
2020/06/10	2.1	320.79	28	322.21	322.50	-26	52,966	-0.05%
2020/06/09	1.1	315.19	3	318.00	319.00	-2	54,797	0.00%
2020/06/08	19.1	317.29	13.2	317.16	318.00	6	56,080	0.01%
2020/06/05	22.1	308.63	9	309.56	311.50	13.1	56,277	0.02%
2020/06/04	5	305.10	21	305.07	306.00	-16	56,760	-0.03%
2020/06/03	4	299.38	20	299.83	301.00	-16	57,448	-0.03%
2020/06/02	1	296.00	5	296.40	296.50	-4	57,219	-0.01%
2020/06/01	1	295.00	9	295.50	295.50	-8	57,437	-0.01%
2020/05/29	20.1	290.84	2	291.50	292.00	18.1	57,556	0.03%
2020/05/28	1	293.08	3	295.83	294.00	-2	57,055	0.00%
2020/05/27	1	296.00	3	296.00	296.50	-2	57,910	0.00%
2020/05/26	1	297.00	21	296.43	295.50	-20	58,540	-0.03%
2020/05/25	5	289.40	1	291.50	292.00	4	58,984	0.01%
2020/05/22	11	291.87	0	0.00	292.00	11	59,140	0.02%
2020/05/21	4	295.00	7	296.79	297.50	-3	59,165	-0.01%
2020/05/20	2	292.00	10	293.10	294.00	-8	59,029	-0.01%
2020/05/19	9	292.06	7	292.29	291.50	2	58,934	0.00%
2020/05/18	43.1	291.17	3	292.33	290.00	40.1	58,727	0.07%
2020/05/15	4	297.63	15	296.10	298.00	-11	58,342	-0.02%
2020/05/14	13.1	293.39	5	293.70	293.00	8.1	57,899	0.01%
2020/05/13	6	294.36	2	296.00	297.00	4	57,612	0.01%
2020/05/12	25	295.94	1	295.00	295.00	24	57,555	0.04%
2020/05/11	3	299.86	3	300.83	301.00	0	57,315	0.00%
2020/05/08	11	297.82	2	298.00	297.50	9	57,295	0.02%
2020/05/07	2	295.25	3	298.17	297.50	-1	57,269	0.00%
2020/05/06	21	294.51	0	0.00	296.00	21	57,288	0.04%
2020/05/05	29.2	296.33	1	296.50	295.50	28.2	57,205	0.05%
2020/05/04	39.1	295.81	4	295.75	295.00	35.1	57,424	0.06%
2020/04/30	22.2	303.22	15.1	303.87	304.50	7.1	57,096	0.01%
2020/04/29	4	300.25	24	299.56	299.00	-20	57,168	-0.03%
2020/04/28	24	295.11	4	295.50	296.50	20	57,474	0.03%
2020/04/27	1	297.57	5	297.80	298.00	-4	58,939	-0.01%
2020/04/24	6	294.84	4.7	294.66	294.00	1.3	58,841	0.00%
2020/04/23	3	294.83	6	299.67	295.50	-3	59,274	-0.01%
2020/04/22	15	292.30	5	291.70	294.00	10	59,536	0.02%
2020/04/21	32	297.22	3	299.00	295.00	29	59,623	0.05%
2020/04/20	4	304.63	27	306.48	304.00	-23	59,103	-0.04%
2020/04/17	16.3	303.96	11.2	303.96	306.50	5.1	58,925	0.01%
2020/04/16	6.1	285.45	4	287.00	286.50	2.1	57,438	0.00%
2020/04/15	1	287.00	3	287.33	287.50	-2	57,166	0.00%
2020/04/14	3	283.33	21	284.76	285.00	-18	56,872	-0.03%
2020/04/13	13	279.81	0	0.00	278.50	13	56,906	0.02%
2020/04/10	5	279.41	0	0.00	279.50	5	57,291	0.01%
2020/04/09	19	286.08	3.2	285.59	283.00	15.8	57,534	0.03%
2020/04/08	2.2	284.78	9	284.56	285.00	-6.8	57,603	-0.01%
2020/04/07	3	283.33	41	281.28	283.00	-38	57,355	-0.07%
2020/04/06	18	272.53	12	275.04	275.50	6	56,901	0.01%
2020/04/01	3.1	273.29	4	273.00	271.50	-0.9	56,240	0.00%
2020/03/31	3	273.01	6	272.00	274.00	-3	55,690	-0.01%
2020/03/30	15	265.67	3	267.50	267.50	12	55,081	0.02%
2020/03/27	6.1	277.30	7	277.57	273.00	-0.9	54,487	0.00%
2020/03/26	5.2	279.04	12.1	278.35	280.00	-6.9	53,785	-0.01%
2020/03/25	47	278.12	27	277.59	277.00	20	54,341	0.04%
2020/03/24	15	268.00	28	270.96	267.50	-13	53,932	-0.02%
2020/03/23	16	257.41	14	258.18	255.00	2	53,228	0.00%
2020/03/20	45	264.72	40	265.39	270.00	5	52,635	0.01%
2020/03/19	31	244.19	14	247.75	248.00	17	50,567	0.03%
2020/03/18	29.4	265.14	15.5	267.69	260.00	13.9	48,859	0.03%
2020/03/17	33.5	267.73	20.7	268.99	268.00	12.8	47,783	0.03%
2020/03/16	43.1	284.70	15	282.53	276.50	28.1	46,285	0.06%
2020/03/13	48	279.10	22	284.91	290.00	26	44,900	0.06%
2020/03/12	37.1	294.11	7	293.58	294.00	30.1	42,791	0.07%
2020/03/11	17.2	306.25	10.1	307.09	302.00	7.1	41,198	0.02%
2020/03/10	21	303.38	6	304.08	307.00	15	40,739	0.04%
2020/03/09	33	307.80	0	0.00	305.50	33	39,966	0.08%
2020/03/06	4.1	316.38	4	319.50	315.00	0.1	38,915	0.00%
2020/03/05	3	324.33	3	323.67	323.00	0	38,459	0.00%
2020/03/04	6	318.67	4	319.63	320.50	2	38,344	0.01%
2020/03/03	2	317.75	6	318.17	317.50	-4	37,946	-0.01%
2020/03/02	7	310.71	6.1	313.16	311.00	0.9	37,427	0.00%
2020/02/27	8	316.38	3	317.01	316.00	5	37,785	0.01%
2020/02/26	15	317.57	1	320.50	318.50	14	37,092	0.04%
2020/02/25	2	323.00	6	319.92	322.00	-4	36,497	-0.01%
2020/02/24	12	320.25	0	0.00	320.00	12	36,363	0.03%
2020/02/21	3	324.33	1	325.00	325.00	2	36,043	0.01%
2020/02/20	2.1	326.99	0	0.00	325.50	2.1	36,190	0.01%
2020/02/19	4	324.75	8	324.88	326.50	-4	36,052	-0.01%
2020/02/18	37.1	323.71	7	323.79	322.00	30.1	35,887	0.08%
2020/02/17	12	331.75	0	0.00	331.50	12	35,121	0.03%
2020/02/14	3	336.00	4	336.13	335.00	-1	35,159	0.00%
2020/02/13	1	337.50	2	337.25	335.00	-1	35,169	0.00%
2020/02/12	2	334.51	6	335.50	335.00	-4	35,375	-0.01%
2020/02/11	2	331.50	4	331.88	331.50	-2	35,176	-0.01%
2020/02/07	5	327.80	3	329.00	328.00	2	35,047	0.01%
2020/02/06	2	329.75	10	330.90	332.50	-8	35,103	-0.02%
2020/02/05	1	326.58	8	327.88	327.50	-7	35,363	-0.02%
2020/02/04	4	323.52	5	324.10	325.00	-1	35,255	0.00%
2020/02/03	12	312.96	8	313.75	315.00	4	35,073	0.01%
2020/01/31	13.2	320.98	2	321.50	320.00	11.2	34,623	0.03%
2020/01/30	15.2	319.96	12.1	321.44	316.50	3.1	34,194	0.01%
2020/01/20	17	333.79	1	333.50	333.00	16	32,441	0.05%
2020/01/17	15.2	334.44	0	0.00	333.00	15.2	32,276	0.05%
2020/01/16	11.6	334.09	1	336.00	334.50	10.6	31,895	0.03%
2020/01/15	8.2	340.96	1	340.50	340.00	7.2	31,453	0.02%
2020/01/14	4.1	344.89	4.4	345.77	346.00	-0.4	31,096	0.00%
2020/01/13	1.1	340.10	1	341.00	341.50	0.1	31,170	0.00%
2020/01/10	3	337.20	3	338.50	339.50	0	31,411	0.00%
2020/01/09	1	336.00	7	335.00	337.50	-6	31,631	-0.02%
2020/01/08	3.1	327.72	4.7	327.89	329.50	-1.6	31,778	-0.01%
2020/01/07	13.1	329.51	0	0.00	329.50	13.1	31,785	0.04%
2020/01/06	6.1	333.18	3	333.50	332.00	3.1	31,715	0.01%
2020/01/03	2	340.25	5	344.00	339.50	-3	31,540	-0.01%
2020/01/02	1	337.56	8	337.63	339.00	-7	31,430	-0.02%
2019/12/31	3.1	331.20	1	333.00	331.00	2.1	31,193	0.01%
2019/12/30	2.1	337.01	2	338.00	334.50	0.1	31,399	0.00%
2019/12/27	1.1	337.07	2	337.00	338.00	-1	31,572	0.00%
2019/12/26	1.1	333.03	0	0.00	333.00	1.1	31,782	0.00%
2019/12/25	1.1	331.62	1	334.50	333.00	0.1	32,786	0.00%
2019/12/24	2.1	333.00	2	332.75	332.00	0.1	33,269	0.00%
2019/12/23	2.1	330.84	1	331.00	334.00	1.1	33,544	0.00%
2019/12/20	16	330.78	0	0.00	329.00	16	33,452	0.05%
2019/12/19	13.1	338.58	2	336.25	335.00	11.1	32,420	0.03%
2019/12/18	4	342.88	0	0.00	344.50	4	31,724	0.01%
2019/12/17	1	337.50	0	0.00	345.00	1	31,795	0.00%
2019/12/16	3	336.67	5	336.50	336.00	-2	31,536	-0.01%
2019/12/13	7	340.29	7.7	339.71	339.00	-0.7	31,772	0.00%
2019/12/12	2.1	330.31	20	331.18	331.50	-17.9	31,264	-0.06%
2019/12/11	0	319.00	3	318.33	319.00	-3	30,929	-0.01%
2019/12/10	2	314.25	1	314.50	313.50	1	30,843	0.00%
2019/12/09	1.1	316.48	7	315.43	316.00	-6	31,103	-0.02%
2019/12/06	0	0.00	3	314.00	313.00	-3	31,204	-0.01%
2019/12/05	0	0.00	4	311.38	312.00	-4	31,196	-0.01%
2019/12/04	0	0.00	12	305.34	306.00	-12	31,045	-0.04%
2019/12/03	5	305.50	3	305.50	307.00	2	31,433	0.01%
2019/12/02	1.2	307.13	10	307.50	307.50	-8.9	31,397	-0.03%
2019/11/29	6	305.83	1	305.50	305.00	5	31,426	0.02%
2019/11/28	3	309.50	1	309.00	309.50	2	31,154	0.01%
2019/11/27	1	310.50	1	310.00	311.00	0	31,422	0.00%
2019/11/26	1	307.00	0	0.00	307.00	1	31,441	0.00%
2019/11/25	2	308.25	0.6	309.00	307.00	1.4	30,007	0.00%
2019/11/22	1	309.50	0	0.00	309.00	1	30,519	0.00%
2019/11/21	1.1	309.77	0	0.00	311.00	1.1	30,634	0.00%
2019/11/20	1.1	312.55	3	313.50	313.50	-2	30,402	-0.01%
2019/11/19	6	312.58	5	313.40	315.00	1	30,394	0.00%
2019/11/18	1	308.00	3	310.00	311.00	-2	30,206	-0.01%
2019/11/15	2	306.00	6	305.50	307.00	-4	30,227	-0.01%
2019/11/12	1	303.50	0	0.00	305.00	1	30,466	0.00%
2019/11/11	7	301.64	0	0.00	301.00	7	30,761	0.02%
2019/11/08	1	306.00	0	0.00	305.50	1	30,561	0.00%
2019/11/07	5	308.00	1	308.00	309.00	4	30,497	0.01%
2019/11/06	1	309.50	5	310.30	311.00	-4	30,521	-0.01%
2019/11/05	2.2	309.10	3	310.50	310.50	-0.9	30,643	0.00%
2019/11/04	0.8	307.00	9	304.72	307.00	-8.2	31,085	-0.03%
2019/11/01	2	297.00	0.1	299.50	299.00	1.9	31,197	0.01%
2019/10/31	3	301.17	4	300.50	298.50	-1	31,595	0.00%
2019/10/30	5	297.30	1	297.61	299.50	4	31,413	0.01%
2019/10/29	0	0.00	6	297.25	298.50	-6	31,401	-0.02%
2019/10/28	2	294.25	0	0.00	294.50	2	31,168	0.01%
2019/10/25	2.1	293.29	2	293.50	293.50	0.1	31,126	0.00%
2019/10/24	1	293.00	0	0.00	293.00	1	31,088	0.00%
2019/10/23	5.1	292.24	0	0.00	293.00	5.1	31,111	0.02%
2019/10/22	1	293.00	2	292.75	294.00	-1	31,029	0.00%
2019/10/21	7	289.50	3	290.67	290.00	4	31,083	0.01%
2019/10/18	2	295.00	0.1	294.00	293.00	1.9	31,031	0.01%
2019/10/17	3	293.00	1	292.50	293.50	2	31,275	0.01%
2019/10/16	15	294.67	1	296.50	296.50	14	30,951	0.05%
2019/10/15	5	293.40	0	0.00	293.50	5	30,706	0.02%
2019/10/14	6.3	291.19	14	290.14	290.00	-7.7	30,429	-0.03%
2019/10/09	6	283.08	3	284.00	282.00	3	30,147	0.01%
2019/10/07	0	0.00	2	279.00	278.00	-2	29,891	-0.01%
2019/10/04	3	275.67	2	275.51	276.50	1	29,996	0.00%
2019/10/03	4	275.88	1.2	275.26	276.50	2.9	29,684	0.01%
2019/10/02	2	280.00	0	0.00	279.50	2	29,616	0.01%
2019/10/01	1	279.00	9	276.56	280.00	-8	29,510	-0.03%
2019/09/27	3.1	271.50	0	0.00	272.00	3.1	28,606	0.01%
2019/09/26	1.7	267.80	2	268.50	268.00	-0.3	28,410	0.00%
2019/09/25	7	263.71	3	265.67	266.00	4	28,314	0.01%
2019/09/24	3.1	262.58	2	264.00	265.00	1.1	29,068	0.00%
2019/09/23	0.1	264.00	1	263.50	264.00	-1	29,096	0.00%
2019/09/20	1.2	265.71	20	265.50	264.00	-18.8	29,578	-0.06%
2019/09/19	0	265.00	4	265.50	265.00	-4	29,307	-0.01%
2019/09/18	0	0.00	8	268.44	267.00	-8	29,362	-0.03%
2019/09/17	0.1	265.00	1	265.50	265.00	-0.9	29,290	0.00%
2019/09/16	1	262.00	3	263.83	265.50	-2	29,849	-0.01%
2019/09/12	1	261.51	0	0.00	262.50	1	29,936	0.00%
2019/09/11	0	0.00	0.6	263.00	263.00	-0.6	30,339	0.00%
2019/09/10	4	262.00	5	262.00	261.50	-1	30,212	0.00%
2019/09/09	2	265.00	6	265.50	265.00	-4	30,573	-0.01%
2019/09/06	2	264.25	2	264.00	263.50	0	30,818	0.00%
2019/09/05	1	262.00	13.6	262.42	263.00	-12.6	30,945	-0.04%
2019/09/04	1	255.00	3	257.33	257.50	-2	30,627	-0.01%
2019/09/03	4	253.75	0	0.00	254.00	4	30,784	0.01%
2019/09/02	2.1	257.02	0	0.00	257.50	2.1	30,944	0.01%
2019/08/30	10.1	256.91	9	256.94	259.00	1.1	31,277	0.00%
2019/08/29	7.1	254.00	5	251.50	254.00	2.1	31,177	0.01%
2019/08/28	0.1	253.00	8	251.56	252.00	-8	31,257	-0.03%
2019/08/27	7.1	249.29	0	0.00	250.00	7.1	31,523	0.02%
2019/08/26	11	248.95	0	0.00	248.50	11	31,453	0.03%
2019/08/23	3.1	253.68	0	0.00	254.00	3.1	31,400	0.01%
2019/08/22	1.1	254.52	3	256.67	254.00	-2	31,606	-0.01%
2019/08/21	0	0.00	1	253.00	254.50	-1	32,828	0.00%
2019/08/20	0	0.00	7	254.07	254.50	-7	33,082	-0.02%
2019/08/19	0.1	252.50	0	0.00	252.00	0.1	33,349	0.00%
2019/08/15	6.1	247.61	1	246.50	248.00	5.1	34,080	0.01%
2019/08/14	20	252.28	5	252.00	249.50	15	34,953	0.04%
2019/08/13	9.1	247.73	0	0.00	246.50	9.1	35,018	0.03%
2019/08/12	1.1	252.02	0	0.00	251.00	1.1	35,277	0.00%
2019/08/08	0.1	254.00	2	253.00	253.50	-2	35,408	-0.01%
2019/08/07	2	248.75	2	248.50	248.00	0	35,527	0.00%
2019/08/06	14.1	240.54	18	249.03	248.50	-3.9	35,787	-0.01%
2019/08/05	8	248.00	0	0.00	246.50	8	35,281	0.02%
2019/08/02	3	251.17	4	252.00	251.50	-1	34,733	0.00%
2019/08/01	4	256.00	1	255.50	256.50	3	34,392	0.01%
2019/07/31	2	258.00	4	259.00	259.50	-2	34,318	-0.01%
2019/07/30	0	0.00	0.1	260.00	260.00	-0.1	34,219	0.00%
2019/07/29	0	0.00	1.2	261.00	261.00	-1.2	34,388	0.00%
2019/07/26	3	261.67	0	0.00	261.00	3	34,594	0.01%
2019/07/25	1	263.00	3	263.33	265.00	-2	34,705	-0.01%
2019/07/24	1	264.50	1.3	264.00	265.00	-0.3	34,761	0.00%
2019/07/23	21	263.55	5	263.50	264.00	16	34,884	0.05%
2019/07/22	1	262.50	5	262.80	264.00	-4	35,188	-0.01%
2019/07/19	3	260.17	12	260.42	259.00	-9	35,203	-0.03%
2019/07/18	2	252.50	7	253.64	254.00	-5	34,649	-0.01%
2019/07/17	8	252.94	1	253.50	252.00	7	34,724	0.02%
2019/07/16	0	0.00	1	256.00	256.00	-1	34,713	0.00%
2019/07/15	2	251.00	2	252.50	254.50	0	35,101	0.00%
2019/07/12	0	0.00	7	250.50	250.50	-7	35,239	-0.02%
2019/07/11	0	0.00	10	249.90	250.00	-10	35,478	-0.03%
2019/07/10	0	0.00	3.7	246.73	247.00	-3.7	35,287	-0.01%
2019/07/08	10	241.40	4	242.50	242.50	6	35,128	0.02%
2019/07/05	1	242.50	0	0.00	243.00	1	35,080	0.00%
2019/07/04	5	244.00	5	244.60	244.00	0	35,130	0.00%
2019/07/03	1	244.00	0	0.00	242.50	1	35,211	0.00%
2019/07/02	1	248.00	13	248.54	249.00	-12	35,473	-0.03%
2019/07/01	5	249.10	28	247.93	248.50	-23	35,486	-0.06%
2019/06/28	1	239.00	2	239.00	239.00	-1	34,784	0.00%
2019/06/27	0	0.00	2	241.50	240.50	-2	34,940	-0.01%
2019/06/26	11	235.05	0	0.00	234.50	11	34,710	0.03%
2019/06/25	1	239.00	1	241.00	238.50	0	34,483	0.00%
2019/06/24	8	240.75	3	241.50	241.00	5	34,384	0.01%
2019/06/21	4	247.63	3	247.68	248.50	1	33,994	0.00%
2019/06/20	7	244.64	2.1	244.05	245.00	4.9	33,296	0.01%
2019/06/19	0	0.00	11	242.50	244.00	-11	33,047	-0.03%
2019/06/18	0	0.00	4	233.88	235.50	-4	32,647	-0.01%
2019/06/17	8.1	231.91	0	0.00	233.00	8.1	32,554	0.02%
2019/06/14	8	236.56	0	0.00	236.00	8	31,946	0.03%
2019/06/13	5	241.10	0	0.00	240.00	5	31,861	0.02%
2019/06/12	11	245.50	2	245.75	246.00	9	31,873	0.03%
2019/06/11	1	243.00	13	243.04	244.50	-12	31,664	-0.04%
2019/06/10	1	237.50	2.3	238.04	240.00	-1.3	31,473	0.00%
2019/06/06	12	230.58	1	232.00	232.00	11	31,277	0.04%
2019/06/05	0	0.00	2	238.00	235.00	-2	31,087	-0.01%
2019/06/04	2	235.50	0	0.00	233.00	2	30,971	0.01%
2019/06/03	0	0.00	1	238.00	238.00	-1	30,849	0.00%
2019/05/31	4	236.25	4	236.00	235.50	0	30,672	0.00%
2019/05/30	1	231.50	2	230.00	231.00	-1	30,282	0.00%
2019/05/29	4	229.00	1	229.50	229.50	3	30,468	0.01%
2019/05/28	0	0.00	1	232.00	230.50	-1	30,613	0.00%
2019/05/27	2.2	231.09	2	233.75	231.00	0.2	29,435	0.00%
2019/05/24	10	232.85	1	233.00	233.00	9	29,245	0.03%
2019/05/23	5.1	231.01	0	0.00	230.00	5.1	29,012	0.02%
2019/05/22	3	236.33	2	240.00	238.00	1	28,597	0.00%
2019/05/21	11	234.37	0	0.00	234.00	11	28,528	0.04%
2019/05/20	0	0.00	0.4	239.50	238.00	-0.4	27,471	0.00%
2019/05/17	7.1	245.54	1	246.50	241.50	6.1	27,101	0.02%
2019/05/16	6	248.67	0	0.00	247.00	6	26,831	0.02%
2019/05/14	0.1	250.50	1.1	250.50	248.50	-1	26,593	0.00%
2019/05/13	1	253.00	0.3	252.00	250.50	0.7	26,332	0.00%
2019/05/10	4	255.75	0	0.00	256.00	4	27,166	0.01%
2019/05/09	2	257.50	0	0.00	256.50	2	27,602	0.01%
2019/05/08	0.1	261.00	0	0.00	260.00	0.1	27,727	0.00%
2019/05/07	1.1	262.02	0	0.00	262.50	1.1	27,735	0.00%
2019/05/06	3.1	258.36	1	259.00	259.00	2.1	28,085	0.01%
2019/05/03	2.1	262.05	0	0.00	265.00	2.1	27,979	0.01%
2019/05/02	0.1	259.00	12	262.00	259.00	-11.9	27,760	-0.04%
2019/04/30	1.1	258.52	1	260.00	259.00	0.1	27,790	0.00%
2019/04/29	4	259.50	0	0.00	259.50	4	27,717	0.01%
2019/04/26	10	260.20	1	260.00	260.00	9	28,026	0.03%
2019/04/25	1	268.00	1	268.00	267.50	0	27,587	0.00%
2019/04/24	0	0.00	3	268.83	269.00	-3	27,530	-0.01%
2019/04/23	0	0.00	2	267.75	268.00	-2	27,738	-0.01%
2019/04/22	0	0.00	1	265.50	266.00	-1	27,610	0.00%
2019/04/19	0.1	263.50	7	265.00	264.50	-7	27,662	-0.03%
2019/04/18	1	264.50	6	264.42	264.50	-5	27,265	-0.02%
2019/04/17	3	261.50	9	260.78	261.50	-6	27,403	-0.02%
2019/04/16	4	257.00	5	255.80	257.00	-1	27,151	0.00%
2019/04/15	0.1	255.00	15	255.40	255.50	-14.9	27,414	-0.05%
2019/04/11	3.1	252.00	1	252.00	252.00	2.1	28,568	0.01%
2019/04/10	0.1	253.00	0	0.00	254.00	0.1	28,702	0.00%
2019/04/09	0.1	253.00	0	0.00	254.00	0.1	28,762	0.00%
2019/04/08	10	250.50	13	252.00	253.00	-3	28,748	-0.01%
2019/04/03	3.2	246.98	5	247.90	246.50	-1.9	28,270	-0.01%
2019/04/02	1.1	247.36	0	0.00	246.00	1.1	28,177	0.00%
2019/04/01	0.2	245.00	5.8	248.91	245.50	-5.6	28,159	-0.02%
2019/03/29	4.1	242.06	0	0.00	245.50	4.1	27,657	0.01%
2019/03/28	0.2	242.00	0	0.00	242.00	0.2	27,912	0.00%
2019/03/27	2.2	241.03	0	0.00	241.50	2.2	28,265	0.01%
2019/03/26	3.1	243.02	0	0.00	244.00	3.1	28,279	0.01%
2019/03/25	5	241.80	0	0.00	241.50	5	28,450	0.02%
2019/03/22	1.2	245.33	4	246.38	248.50	-2.8	28,447	-0.01%
2019/03/21	0.1	244.50	8	243.06	245.50	-7.9	28,709	-0.03%
2019/03/20	4.1	241.98	4	241.00	242.00	0.1	28,808	0.00%
2019/03/19	0.2	240.00	1	240.00	240.50	-0.8	28,867	0.00%
2019/03/18	0.1	240.00	1	241.00	241.00	-0.9	29,082	0.00%
2019/03/15	0.1	238.00	3	238.67	239.00	-2.9	28,958	-0.01%
2019/03/14	1.1	234.10	0	0.00	234.50	1.1	28,816	0.00%
2019/03/13	1.3	234.69	0	0.00	237.00	1.3	29,199	0.00%
2019/03/12	2.1	235.50	3	236.67	235.50	-0.9	29,571	0.00%
2019/03/11	1.1	228.17	0	0.00	230.50	1.1	29,841	0.00%
2019/03/08	4	230.25	0.2	232.00	230.00	3.8	30,210	0.01%
2019/03/07	0.2	234.00	0.1	234.00	234.00	0.1	30,772	0.00%
2019/03/06	2.1	235.46	0	0.00	234.00	2.1	31,226	0.01%
2019/03/05	0.1	234.00	0	0.00	233.00	0.1	31,294	0.00%
2019/03/04	0	0.00	3	236.00	235.50	-3	31,360	-0.01%
2019/02/27	4.1	237.40	0	0.00	239.00	4.1	31,209	0.01%
2019/02/26	2.1	238.02	9.2	239.27	239.50	-7.2	30,872	-0.02%
2019/02/25	0	0.00	0.4	238.00	238.00	-0.4	30,829	0.00%
2019/02/22	2.2	234.65	1	235.00	236.50	1.2	31,016	0.00%
2019/02/21	0.1	236.00	9	235.61	236.50	-8.9	31,342	-0.03%
2019/02/20	1.1	233.05	14	232.04	234.50	-13	31,595	-0.04%
2019/02/19	0.1	229.00	0	0.00	229.00	0.1	31,867	0.00%
2019/02/18	2.1	229.50	4	230.00	230.00	-2	31,959	-0.01%
2019/02/15	0.1	227.00	2	228.00	227.00	-2	32,010	-0.01%
2019/02/14	1.1	228.90	0	0.00	227.00	1.1	32,239	0.00%
2019/02/13	1.1	229.95	4	229.50	229.00	-3	32,233	-0.01%
2019/02/12	8.1	229.19	1	230.00	230.00	7.1	32,143	0.02%
2019/02/11	13.1	227.50	11	228.00	228.00	2.1	32,066	0.01%
2019/01/30	8	220.88	1	220.50	221.00	7	31,335	0.02%
2019/01/29	3.1	222.84	0	0.00	222.50	3.1	31,098	0.01%
2019/01/28	0.2	228.00	3	229.33	229.00	-2.8	30,837	-0.01%
2019/01/25	3.1	226.47	13	226.50	226.00	-9.9	30,916	-0.03%
2019/01/24	0.1	222.00	0	0.00	222.50	0.1	30,838	0.00%
2019/01/23	1.1	220.02	0	0.00	220.50	1.1	31,354	0.00%
2019/01/22	0.1	222.00	9	221.72	223.00	-8.9	31,557	-0.03%
2019/01/21	0	0.00	1	221.98	221.00	-1	31,383	0.00%
2019/01/18	3.1	219.50	0	0.00	218.50	3.1	31,533	0.01%
2019/01/17	2.1	220.50	1	219.50	220.50	1.1	31,964	0.00%
2019/01/16	2	218.00	0	0.00	217.50	2	32,350	0.01%
2019/01/15	1	220.00	1	220.00	221.00	0	32,413	0.00%
2019/01/14	1	218.00	1	217.50	218.50	0	32,253	0.00%
2019/01/11	0.1	220.00	5	220.00	220.50	-4.9	32,432	-0.02%
2019/01/10	0.1	216.50	5	215.00	216.00	-4.9	32,392	-0.02%
2019/01/09	0.1	215.50	7	214.71	215.50	-6.9	32,755	-0.02%
2019/01/08	4	210.75	0	0.00	211.00	4	32,614	0.01%
2019/01/07	2	212.00	8	213.00	213.00	-6	32,940	-0.02%
2019/01/04	16	209.31	1	208.00	208.00	15	33,136	0.05%
2019/01/03	10	214.75	3	216.00	215.50	7	33,613	0.02%
2019/01/02	10	220.50	0	0.00	219.50	10	33,526	0.03%
2018/12/28	0.1	225.00	9	223.78	225.50	-9	33,826	-0.03%
2018/12/27	2	221.50	4	222.88	223.00	-2	34,005	-0.01%
2018/12/26	4.1	217.63	0	0.00	216.50	4.1	34,253	0.01%
2018/12/25	5.5	216.16	2	217.50	217.50	3.5	34,399	0.01%
2018/12/24	4	220.50	0	0.00	220.00	4	34,716	0.01%
2018/12/22	1	220.00	4	221.00	221.50	-3	34,704	-0.01%
2018/12/21	6	221.00	1	224.00	223.50	5	35,278	0.01%
2018/12/20	8.1	221.20	0	0.00	221.00	8.1	35,193	0.02%
2018/12/19	0	0.00	11	224.41	225.50	-11	35,022	-0.03%
2018/12/18	4	221.75	1	220.50	222.50	3	35,038	0.01%
2018/12/17	1	223.00	5	222.50	223.50	-4	35,117	-0.01%
2018/12/14	11.2	221.07	0	0.00	222.50	11.2	35,295	0.03%
2018/12/13	0.3	226.00	5	226.70	226.00	-4.7	35,638	-0.01%
2018/12/12	1	223.00	9	225.78	226.50	-8	35,669	-0.02%
2018/12/11	0	0.00	3	221.83	222.50	-3	35,640	-0.01%
2018/12/10	1	219.00	0	0.00	219.00	1	35,815	0.00%
2018/12/06	12	220.25	1	220.00	220.00	11	36,331	0.03%
2018/12/05	9	225.94	0	226.00	226.00	9	36,233	0.02%
2018/12/04	0	0.00	2	233.50	234.00	-2	36,215	-0.01%
2018/12/03	0	0.00	18	234.44	235.00	-18	36,196	-0.05%
2018/11/30	2.3	225.67	5	229.50	225.50	-2.8	36,035	-0.01%
2018/11/29	5	231.00	2	231.50	229.00	3	35,850	0.01%
2018/11/28	0.2	226.50	4	225.00	226.50	-3.8	35,682	-0.01%
2018/11/27	1.1	220.36	1	221.50	224.00	0.1	35,720	0.00%
2018/11/26	0	0.00	2	223.25	223.00	-2	36,427	-0.01%
2018/11/23	0	0.00	2	219.75	218.50	-2	36,731	-0.01%
2018/11/22	0	0.00	2	221.00	219.00	-2	37,430	-0.01%
2018/11/21	1	219.00	4	218.25	219.00	-3	37,676	-0.01%
2018/11/20	4	218.50	1	218.50	218.00	3	37,341	0.01%
2018/11/19	9	222.61	1	221.50	222.00	8	36,906	0.02%
2018/11/16	6	225.50	0	0.00	226.00	6	36,377	0.02%
2018/11/14	0	0.00	3	229.83	228.50	-3	35,673	-0.01%
2018/11/13	2.5	226.20	0	0.00	227.50	2.5	35,623	0.01%
2018/11/08	0.1	236.00	2	236.00	236.50	-2	35,214	-0.01%
2018/11/05	0.4	235.00	4	234.38	235.00	-3.6	34,578	-0.01%
2018/11/02	1	236.50	2	235.50	236.50	-1	34,406	0.00%
2018/11/01	2.1	234.04	5	235.70	235.50	-2.9	34,300	-0.01%
2018/10/31	1	230.00	7	231.29	234.00	-6	34,006	-0.02%
2018/10/30	7	222.29	7	223.57	223.00	0	33,423	0.00%
2018/10/29	1	222.50	1	222.50	222.50	0	33,362	0.00%
2018/10/26	3	219.00	5	221.70	221.00	-2	33,434	-0.01%
2018/10/25	25.1	220.20	4	220.25	219.50	21.1	33,290	0.06%
2018/10/24	6	229.17	2	229.00	229.50	4	32,503	0.01%
2018/10/23	6.1	231.74	1	232.50	230.00	5.1	32,145	0.02%
2018/10/22	1	234.00	2	237.00	237.00	-1	32,051	0.00%
2018/10/19	4	231.88	7	232.71	236.00	-3	32,078	-0.01%
2018/10/18	5	237.60	4	236.75	236.50	1	31,964	0.00%
2018/10/17	2	241.50	3	240.33	238.50	-1	31,994	0.00%
2018/10/16	3	232.17	2	234.75	237.00	1	32,157	0.00%
2018/10/15	2	231.51	2	231.75	230.50	0	33,254	0.00%
2018/10/12	9	229.94	6	230.43	237.00	3	33,283	0.01%
2018/10/11	14	228.89	0	0.00	227.50	14	33,261	0.04%
2018/10/09	0	0.00	2	243.25	244.00	-2	32,062	-0.01%
2018/10/08	3	242.17	1	242.00	243.50	2	31,849	0.01%
2018/10/05	2	249.25	2	250.25	250.00	0	31,508	0.00%
2018/10/04	9	255.06	0	0.00	254.00	9	31,236	0.03%
2018/10/03	0	0.00	4	259.50	260.00	-4	30,961	-0.01%
2018/10/02	8	258.50	0	0.00	257.50	8	30,877	0.03%
2018/10/01	1.1	261.64	1	264.00	263.00	0.1	30,924	0.00%
2018/09/28	4	261.00	0	0.00	262.50	4	31,075	0.01%
2018/09/27	0	0.00	18.1	264.83	265.00	-18.1	30,719	-0.06%
2018/09/26	15.1	262.50	1.3	262.26	263.50	13.8	30,334	0.05%
2018/09/25	0	0.00	4	263.50	263.50	-4	30,398	-0.01%
2018/09/21	1	260.00	4	260.25	261.50	-3	30,551	-0.01%
2018/09/20	0	0.00	5	260.50	260.00	-5	30,582	-0.02%
2018/09/19	3	257.50	5	258.70	258.00	-2	30,735	-0.01%
2018/09/18	4	254.50	0	0.00	254.50	4	30,430	0.01%
2018/09/17	6	258.83	0	0.00	258.00	6	30,582	0.02%
2018/09/14	0	0.00	7	260.07	261.00	-7	30,987	-0.02%
2018/09/13	15	255.73	0	0.00	255.00	15	31,093	0.05%
2018/09/12	1	259.00	0	0.00	260.50	1	31,010	0.00%
2018/09/11	3	259.33	2	258.75	260.00	1	31,058	0.00%
2018/09/10	0	0.00	1.2	264.40	264.50	-1.2	31,505	0.00%
2018/09/07	0	0.00	3	263.33	264.00	-3	31,635	-0.01%
2018/09/06	4	262.50	2.3	261.22	261.00	1.7	31,607	0.01%
2018/09/05	1	262.00	5	263.50	264.00	-4	31,614	-0.01%
2018/09/04	0	0.00	4	257.25	257.50	-4	31,370	-0.01%
2018/09/03	2.1	257.95	4	258.00	257.00	-1.9	31,166	-0.01%
2018/08/31	6.1	255.75	0	0.00	256.00	6.1	31,124	0.02%
2018/08/30	4	264.13	16.1	263.68	263.50	-12.1	30,395	-0.04%
2018/08/29	17	258.09	27	256.87	259.00	-10	30,087	-0.03%
2018/08/28	0	0.00	9	249.39	249.50	-9	29,601	-0.03%
2018/08/27	0	0.00	1	246.00	245.00	-1	29,510	0.00%
2018/08/24	0.1	243.50	0	0.00	243.50	0.1	29,809	0.00%
2018/08/23	0	0.00	3	244.00	244.50	-3	31,180	-0.01%
2018/08/21	5.1	240.02	0	0.00	241.00	5.1	31,896	0.02%
2018/08/20	2	238.00	0	0.00	239.50	2	31,991	0.01%
2018/08/17	1	239.00	4	239.00	239.50	-3	31,983	-0.01%
2018/08/16	5	240.10	0	0.00	239.00	5	31,902	0.02%
2018/08/15	1	241.00	1	244.50	241.50	0	32,029	0.00%
2018/08/13	3	240.67	0	0.00	240.50	3	32,080	0.01%
2018/08/10	1	245.00	1	246.50	245.00	0	32,252	0.00%
2018/08/09	1	247.50	2	247.73	247.00	-1	32,450	0.00%
2018/08/08	0	0.00	1.2	246.43	247.50	-1.2	32,444	0.00%
2018/08/07	1	241.50	0	0.00	241.50	1	32,435	0.00%
2018/08/06	0	0.00	1	245.50	245.50	-1	32,428	0.00%
2018/08/02	1	244.00	2	248.25	244.50	-1	32,607	0.00%
2018/08/01	1	247.50	4	248.00	248.00	-3	32,821	-0.01%
2018/07/31	1	245.50	2	245.50	246.00	-1	32,997	0.00%
2018/07/30	0	0.00	7	244.93	245.50	-7	32,923	-0.02%
2018/07/27	0	0.00	4	243.50	244.50	-4	33,017	-0.01%
2018/07/26	0	0.00	7	240.50	241.00	-7	33,123	-0.02%
2018/07/25	0.1	239.50	0	0.00	240.50	0.1	33,250	0.00%
2018/07/24	0	0.00	2.1	239.53	241.00	-2.1	33,366	-0.01%
2018/07/23	1	243.50	9	242.56	241.00	-8	33,482	-0.02%
2018/07/20	0	236.00	50	234.92	237.50	-50	33,414	-0.15%
2018/07/19	0	0.00	5	226.30	224.50	-5	32,463	-0.02%
2018/07/18	0	0.00	2	223.50	223.00	-2	32,412	-0.01%
2018/07/17	1	221.50	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0	0.00	5	224.30	223.50	-5	34,591	-0.01%
2018/07/13	2	223.50	1	224.00	224.50	1	34,853	0.00%
2018/07/12	1	220.50	0	0.00	220.50	1	35,054	0.00%
2018/07/10	1.4	222.36	0	0.00	222.00	1.4	35,343	0.00%
2018/07/09	1	223.00	8	220.75	221.50	-7	35,335	-0.02%
2018/07/06	1.1	216.52	5	216.20	217.00	-4	34,988	-0.01%
2018/07/05	7	213.93	2	214.50	214.50	5	34,825	0.01%
2018/07/04	0	0.00	1	217.00	216.00	-1	34,940	0.00%
2018/07/03	2.1	214.78	1	214.50	214.50	1.1	35,262	0.00%
2018/07/02	3	217.50	5	216.70	214.00	-2	35,380	-0.01%
2018/06/29	3	215.00	4	216.00	216.50	-1	35,116	0.00%
2018/06/28	5	211.20	1.1	212.07	212.00	3.9	34,561	0.01%
2018/06/27	8	213.56	0.1	214.00	213.00	8	34,197	0.02%
2018/06/26	6	215.00	2	214.75	214.50	4	34,118	0.01%
2018/06/25	17.1	219.56	2	218.00	218.00	15.1	33,893	0.04%
2018/06/22	2	226.00	6	224.75	227.50	-4	33,591	-0.01%
2018/06/21	0.1	227.00	1	226.50	226.50	-0.9	33,470	0.00%
2018/06/19	5	225.10	4	225.00	225.00	1	33,570	0.00%
2018/06/15	3	225.17	0	0.00	231.00	3	33,033	0.01%
2018/06/14	5	228.00	0	0.00	226.50	5	32,572	0.02%
2018/06/13	0	0.00	10	231.35	232.00	-10	32,313	-0.03%
2018/06/12	6	225.58	4	227.13	229.00	2	32,759	0.01%
2018/06/11	4	226.13	1	225.50	226.00	3	32,578	0.01%
2018/06/08	9.2	227.13	0	0.00	227.00	9.2	32,607	0.03%
2018/06/07	4	228.75	1	231.50	230.00	3	32,765	0.01%
2018/06/06	1	228.50	0	0.00	230.00	1	32,750	0.00%
2018/06/05	2	228.00	2	228.75	229.00	0	32,574	0.00%
2018/06/04	0	0.00	2	228.00	229.00	-2	32,455	-0.01%
2018/06/01	1	225.00	7	224.86	224.00	-6	32,440	-0.02%
2018/05/31	3	220.83	0	0.00	224.00	3	32,409	0.01%
2018/05/30	12	221.17	0	0.00	221.00	12	31,255	0.04%
2018/05/29	6	224.08	0	0.00	225.00	6	31,011	0.02%
2018/05/28	2.1	227.05	2	230.00	227.00	0.1	31,243	0.00%
2018/05/25	2.5	228.19	0	0.00	228.50	2.5	31,628	0.01%
2018/05/22	2	233.00	4	232.88	229.00	-2	32,384	-0.01%
2018/05/21	0	0.00	3	229.00	229.00	-3	33,201	-0.01%
2018/05/18	3	224.67	0	0.00	223.50	3	33,520	0.01%
2018/05/17	4	227.63	0	0.00	226.50	4	34,144	0.01%
2018/05/16	1	228.50	0	0.00	230.50	1	34,198	0.00%
2018/05/15	0.1	230.50	1	233.00	230.50	-1	35,284	0.00%
2018/05/11	1	232.00	4	232.50	233.00	-3	36,958	-0.01%
2018/05/10	2	230.50	2	229.50	229.50	0	36,874	0.00%
2018/05/09	0	0.00	1	231.00	229.50	-1	36,923	0.00%
2018/05/08	0	0.00	3	227.00	228.00	-3	37,064	-0.01%
2018/05/07	2	222.00	10	224.50	223.50	-8	37,006	-0.02%
2018/05/04	0	0.00	7	222.57	223.00	-7	37,110	-0.02%
2018/05/03	16	220.56	2	221.00	220.50	14	37,294	0.04%
2018/05/02	11	223.95	4	223.50	223.00	7	37,478	0.02%
2018/04/30	6	227.00	11	225.45	227.00	-5	37,532	-0.01%
2018/04/27	16.1	222.33	6	223.67	223.50	10.1	37,613	0.03%
2018/04/26	6	222.67	1	223.00	222.00	5	37,760	0.01%
2018/04/25	5	225.30	4.1	225.27	225.00	1	37,796	0.00%
2018/04/24	5	226.90	0	0.00	227.00	5	37,849	0.01%
2018/04/23	10.1	226.66	11	226.05	226.50	-1	37,800	0.00%
2018/04/20	43.1	229.43	8	230.63	229.00	35.1	36,980	0.09%
2018/04/19	6.1	242.68	25	242.74	244.50	-18.9	35,299	-0.05%
2018/04/18	7	237.86	2	238.51	238.00	5	35,126	0.01%
2018/04/17	21	239.86	0	0.00	238.00	21	34,926	0.06%
2018/04/16	8	242.69	0	0.00	243.50	8	34,607	0.02%
2018/04/13	1	244.50	15	244.50	244.50	-14	34,619	-0.04%
2018/04/12	3	245.00	1	244.50	245.00	2	34,627	0.01%
2018/04/11	3.1	248.00	0	0.00	248.00	3.1	34,661	0.01%
2018/04/10	10	248.15	3	248.33	245.50	7	34,785	0.02%
2018/04/09	0	246.00	0	0.00	245.00	0	34,854	0.00%
2018/04/03	4	242.50	2	243.25	244.00	2	34,577	0.01%
2018/04/02	6	246.83	1	249.00	246.50	5	34,396	0.01%
2018/03/31	4	247.38	1	249.00	247.50	3	34,507	0.01%
2018/03/30	1	246.00	14	248.93	246.00	-13	34,655	-0.04%
2018/03/29	3	244.33	0	0.00	244.00	3	34,601	0.01%
2018/03/28	20	245.43	0	0.00	245.00	20	34,075	0.06%
2018/03/27	12	249.29	6	248.50	251.00	6	33,899	0.02%
2018/03/26	7	242.86	1	242.50	243.50	6	33,692	0.02%
2018/03/23	12	245.38	0	0.00	245.00	12	33,514	0.04%
2018/03/22	0	0.00	2.3	253.23	251.50	-2.3	33,070	-0.01%
2018/03/21	2	251.75	0	0.00	252.50	2	32,862	0.01%
2018/03/20	1	252.50	0	0.00	253.00	1	33,090	0.00%
2018/03/19	9	252.78	1	255.00	255.00	8	33,013	0.02%
2018/03/16	7.1	250.98	4	255.25	255.00	3.1	32,954	0.01%
2018/03/15	1.1	255.95	1	257.50	255.00	0.1	32,269	0.00%
2018/03/14	1.1	256.50	0	0.00	257.00	1.1	32,291	0.00%
2018/03/13	0	0.00	9	257.67	259.00	-9	32,532	-0.03%
2018/03/12	2	254.75	12	253.25	254.00	-10	32,664	-0.03%
2018/03/09	9	250.44	1	251.00	250.50	8	32,824	0.02%
2018/03/08	3.1	250.98	5	251.10	249.50	-2	32,997	-0.01%
2018/03/07	3	247.17	0.1	247.50	247.00	3	33,036	0.01%
2018/03/06	0	0.00	5	247.70	250.00	-5	33,170	-0.02%
2018/03/05	1	241.50	1	241.50	241.50	0	34,461	0.00%
2018/03/02	5	239.60	1	239.50	240.00	4	34,446	0.01%
2018/03/01	1	243.00	0	0.00	243.00	1	34,659	0.00%
2018/02/27	0	0.00	2	248.75	246.00	-2	34,534	-0.01%
2018/02/26	3	246.50	1	245.50	246.50	2	34,040	0.01%
2018/02/23	0	0.00	3	244.50	245.00	-3	33,597	-0.01%
2018/02/22	0	241.50	4	242.38	239.50	-4	33,593	-0.01%
2018/02/21	1	243.00	6	243.50	242.50	-5	33,281	-0.02%
2018/02/12	5	236.20	3	235.83	236.50	2	32,361	0.01%
2018/02/09	8	231.19	2	230.50	232.50	6	32,079	0.02%
2018/02/08	4	240.13	2	239.25	238.50	2	31,259	0.01%
2018/02/07	11.1	242.50	1	242.00	240.00	10.1	31,221	0.03%
2018/02/06	7	238.50	1	239.51	239.00	6	30,169	0.02%
2018/02/05	8	252.31	0	0.00	253.00	8	28,665	0.03%
2018/02/02	1	257.50	13	259.23	259.50	-12	28,141	-0.04%
2018/02/01	0	0.00	6	260.08	259.50	-6	28,051	-0.02%
2018/01/31	0	0.00	4	255.50	255.00	-4	27,779	-0.01%
2018/01/30	4	253.00	0	0.00	253.00	4	27,379	0.01%
2018/01/29	1	257.50	2	258.25	258.50	-1	27,115	0.00%
2018/01/26	3	255.67	0	256.00	255.00	3	26,890	0.01%
2018/01/25	7	258.64	1	263.00	258.00	6	26,495	0.02%
2018/01/24	3	257.34	3	261.33	258.00	0	26,090	0.00%
2018/01/23	0	0.00	4	264.50	266.00	-4	25,771	-0.02%
2018/01/22	1.1	258.23	10	260.00	261.50	-8.9	25,676	-0.03%
2018/01/19	1	253.00	9.3	254.16	255.50	-8.3	25,252	-0.03%
2018/01/18	0.1	247.00	28	248.75	248.50	-27.9	24,628	-0.11%
2018/01/17	0	0.00	4.2	242.32	242.00	-4.2	24,080	-0.02%
2018/01/16	0	0.00	1	240.50	240.50	-1	23,694	0.00%
2018/01/15	0	0.00	3	240.00	240.00	-3	23,596	-0.01%
2018/01/12	1	237.00	1	235.00	237.00	0	23,548	0.00%
2018/01/11	3	233.00	0	0.00	235.00	3	23,580	0.01%
2018/01/10	9	236.61	3	239.67	236.50	6	23,554	0.03%
2018/01/09	3	240.33	0	0.00	242.00	3	23,454	0.01%
2018/01/08	0	0.00	5	241.80	242.00	-5	23,468	-0.02%
2018/01/05	0	0.00	7	239.79	240.00	-7	23,517	-0.03%
2018/01/04	0	0.00	2	239.25	239.50	-2	23,848	-0.01%
2018/01/03	0	0.00	9	236.72	237.00	-9	24,422	-0.04%