台積電 (2330)-華南永昌-朴子券商分點個股進出

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
922
漲跌
▲3
漲幅
+0.33%
成交量
38,368張
產業
上市半導體類股
9692人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－華南永昌-朴子券商分點個股進出

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-朴子券商分點個股進出
華南永昌-朴子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
2024/06/14	5.7	912.81	0	912.00	922.00	5.6	36,563	0.02%
2024/06/13	9.7	920.41	7.3	922.87	919.00	2.4	36,649	0.01%
2024/06/12	3.3	899.31	7.2	901.74	909.00	-3.9	36,940	-0.01%
2024/06/11	0.6	889.91	1.5	889.38	883.00	-0.8	36,839	0.00%
2024/06/07	10	882.30	1.4	885.75	879.00	8.6	36,647	0.02%
2024/06/06	0.4	895.19	15.6	894.44	894.00	-15.2	36,931	-0.04%
2024/06/05	2	840.69	1.9	847.26	854.00	0.1	36,962	0.00%
2024/06/04	1.6	838.10	0	847.00	839.00	1.6	37,879	0.00%
2024/06/03	1.2	850.18	5.6	846.40	846.00	-4.4	38,604	-0.01%
2024/05/31	7.7	830.72	4.7	837.22	821.00	3	38,859	0.01%
2024/05/30	12.3	843.84	0.1	847.00	838.00	12.3	38,642	0.03%
2024/05/29	7.7	861.21	0.1	858.08	857.00	7.6	39,487	0.02%
2024/05/28	2.3	867.25	1	865.00	865.00	1.3	39,320	0.00%
2024/05/27	2.4	869.26	1	867.11	869.00	1.3	39,804	0.00%
2024/05/24	5.3	868.12	0.3	870.51	867.00	5.1	39,909	0.01%
2024/05/23	0.5	873.97	8.5	873.99	875.00	-8	39,820	-0.02%
2024/05/22	1.1	861.65	7.6	855.78	864.00	-6.5	39,973	-0.02%
2024/05/21	0.3	839.93	0.7	838.29	841.00	-0.3	39,914	0.00%
2024/05/20	2.2	828.35	0.1	833.79	835.00	2.1	40,095	0.01%
2024/05/17	2.6	836.26	1.3	835.83	835.00	1.3	40,117	0.00%
2024/05/16	2.2	845.87	4.1	853.48	841.00	-1.8	40,253	0.00%
2024/05/15	0.4	839.02	6.1	840.65	839.00	-5.7	40,258	-0.01%
2024/05/14	0.3	816.31	1.5	821.59	825.00	-1.2	41,481	0.00%
2024/05/13	3.2	819.59	7.6	821.22	819.00	-4.4	41,736	-0.01%
2024/05/10	0	799.00	5.6	802.96	802.00	-5.6	41,595	-0.01%
2024/05/09	0.3	799.55	1.1	800.86	796.00	-0.8	41,926	0.00%
2024/05/08	1.2	795.01	1.2	799.48	802.00	-0.1	42,249	0.00%
2024/05/07	1.6	797.48	6.5	796.25	800.00	-4.9	42,488	-0.01%
2024/05/06	1.4	791.96	1.6	788.77	786.00	-0.2	42,386	0.00%
2024/05/03	4.7	780.88	2.2	775.84	780.00	2.6	42,528	0.01%
2024/05/02	7.1	779.28	0.1	779.65	772.00	7	42,896	0.02%
2024/04/30	1.3	799.74	16.8	799.91	790.00	-15.6	42,664	-0.04%
2024/04/29	2.5	788.03	6.7	791.28	795.00	-4.2	42,697	-0.01%
2024/04/26	2.2	785.83	5.3	785.55	782.00	-3.2	43,335	-0.01%
2024/04/25	3.1	768.52	1	769.01	766.00	2.1	45,474	0.00%
2024/04/24	9.4	779.27	9.2	774.66	783.00	0.2	45,451	0.00%
2024/04/23	1.3	757.61	4.1	755.51	754.00	-2.8	45,504	-0.01%
2024/04/22	4	747.38	3.3	744.60	742.00	0.8	45,451	0.00%
2024/04/19	42.2	757.78	18.7	754.91	750.00	23.5	45,029	0.05%
2024/04/18	3.4	797.57	5.8	803.14	804.00	-2.4	43,123	-0.01%
2024/04/17	3.4	800.91	1.5	801.26	804.00	2	42,797	0.00%
2024/04/16	16.5	791.01	1.4	787.93	788.00	15.1	42,440	0.04%
2024/04/15	10.2	808.99	3.1	808.97	806.00	7.1	41,990	0.02%
2024/04/12	3.4	822.85	0.4	820.07	818.00	3.1	41,638	0.01%
2024/04/11	7.5	816.11	0.6	817.57	820.00	6.9	41,415	0.02%
2024/04/10	0.8	816.61	0.7	816.83	815.00	0.1	41,251	0.00%
2024/04/09	1.2	812.54	10.1	809.45	819.00	-8.9	41,412	-0.02%
2024/04/08	1	784.01	2.3	787.49	783.00	-1.3	40,900	0.00%
2024/04/03	5.2	780.61	0.1	785.00	780.00	5.1	40,670	0.01%
2024/04/02	1.2	785.38	6.5	787.09	790.00	-5.3	40,580	-0.01%
2024/04/01	2.5	772.83	2	771.00	770.00	0.5	40,503	0.00%
2024/03/29	0.2	774.62	1	774.08	779.00	-0.9	40,421	0.00%
2024/03/28	2.5	771.13	0.8	772.00	769.00	1.7	40,274	0.00%
2024/03/27	1.2	780.18	0.2	780.04	779.00	1.1	40,132	0.00%
2024/03/26	0.2	786.03	1.1	788.95	782.00	-0.9	40,235	0.00%
2024/03/25	1.8	782.14	0.2	783.87	780.00	1.6	40,186	0.00%
2024/03/22	2.3	779.43	2.2	782.46	785.00	0.1	40,326	0.00%
2024/03/21	2	781.00	9.3	779.19	784.00	-7.3	40,250	-0.02%
2024/03/20	7.8	759.77	1.6	760.44	758.00	6.2	40,390	0.02%
2024/03/19	2.7	760.05	1	762.00	762.00	1.7	40,358	0.00%
2024/03/18	2.8	763.10	1.3	763.47	764.00	1.5	40,239	0.00%
2024/03/15	13.7	767.17	0.1	766.09	753.00	13.6	40,003	0.03%
2024/03/14	3.4	778.88	5.5	781.38	784.00	-2.1	39,238	-0.01%
2024/03/13	1.4	779.86	1.3	780.35	779.00	0.1	39,097	0.00%
2024/03/12	4.8	761.98	2.3	762.24	770.00	2.5	38,832	0.01%
2024/03/11	5.7	766.64	2.1	765.45	766.00	3.5	38,223	0.01%
2024/03/08	11.3	789.06	19.7	784.30	784.00	-8.5	37,515	-0.02%
2024/03/07	5.1	755.76	9.5	762.48	760.00	-4.4	36,513	-0.01%
2024/03/06	1.1	721.12	4.7	730.51	735.00	-3.7	35,786	-0.01%
2024/03/05	4.3	735.07	37.5	733.36	730.00	-33.2	35,845	-0.09%
2024/03/04	0.3	717.07	13.2	718.31	725.00	-12.9	35,187	-0.04%
2024/03/01	0.3	690.46	0	0.00	689.00	0.3	34,147	0.00%
2024/02/29	1.2	691.82	1.1	696.75	690.00	0.2	34,066	0.00%
2024/02/27	2.6	692.21	1.3	699.06	698.00	1.4	33,328	0.00%
2024/02/26	5	696.61	0.3	697.35	698.00	4.7	33,020	0.01%
2024/02/23	0.3	698.10	17	699.24	697.00	-16.7	32,906	-0.05%
2024/02/22	2	694.90	1.6	691.28	692.00	0.5	32,731	0.00%
2024/02/21	6.4	681.66	0	681.00	681.00	6.4	32,546	0.02%
2024/02/20	12.2	685.07	3.6	685.12	687.00	8.6	32,404	0.03%
2024/02/19	2.4	677.68	4	680.75	678.00	-1.6	32,373	0.00%
2024/02/16	4.6	685.94	2.5	692.64	683.00	2	32,637	0.01%
2024/02/15	8.5	698.68	48.6	698.61	697.00	-40.1	32,260	-0.12%
2024/02/05	2.1	644.98	9.3	643.60	646.00	-7.2	31,111	-0.02%
2024/02/02	1	629.00	0.1	631.96	635.00	0.9	30,594	0.00%
2024/02/01	4.4	622.96	2.4	627.23	628.00	2	30,374	0.01%
2024/01/31	7.6	631.25	0.1	630.27	628.00	7.4	29,881	0.02%
2024/01/30	5	642.01	1.3	644.97	642.00	3.7	29,440	0.01%
2024/01/29	0	0.00	11.4	645.44	648.00	-11.4	29,324	-0.04%
2024/01/26	0.1	644.73	3.8	643.33	644.00	-3.7	29,119	-0.01%
2024/01/25	0.7	639.86	11.8	636.86	642.00	-11	28,924	-0.04%
2024/01/24	0	628.00	0.2	628.02	627.00	-0.2	28,285	0.00%
2024/01/23	0.5	623.99	2.1	627.41	628.00	-1.6	28,269	-0.01%
2024/01/22	0.2	625.90	35.2	626.88	626.00	-35	27,943	-0.13%
2024/01/19	5.1	619.91	63.6	621.48	626.00	-58.4	27,121	-0.22%
2024/01/18	0	0.00	7.4	587.27	588.00	-7.4	24,908	-0.03%
2024/01/17	1	580.00	0	580.21	581.00	1	24,732	0.00%
2024/01/16	3	583.00	0	0.00	580.00	3	24,272	0.01%
2024/01/15	0.1	589.00	1.3	589.65	586.00	-1.2	24,197	-0.01%
2024/01/12	0.1	585.18	0.5	585.00	584.00	-0.4	24,611	0.00%
2024/01/11	0	587.00	1.2	587.44	586.00	-1.2	24,717	0.00%
2024/01/10	0	582.00	0.9	583.68	584.00	-0.9	24,757	0.00%
2024/01/09	0	587.00	2.3	586.73	586.00	-2.3	24,846	-0.01%
2024/01/08	0.1	582.00	7.4	582.79	583.00	-7.3	24,802	-0.03%
2024/01/05	5	577.59	0.1	577.00	576.00	4.9	25,025	0.02%
2024/01/04	2	579.00	0	0.00	580.00	2	25,291	0.01%
2024/01/03	7.5	581.03	9	577.67	578.00	-1.5	25,813	-0.01%
2024/01/02	0.7	590.04	1.1	592.85	593.00	-0.4	25,450	0.00%
2023/12/29	0	592.00	1.4	591.23	593.00	-1.4	25,432	-0.01%
2023/12/28	2	591.00	1.7	591.81	593.00	0.3	25,597	0.00%
2023/12/27	1	589.00	14.5	589.83	592.00	-13.5	25,414	-0.05%
2023/12/26	0	585.00	2.5	585.79	586.00	-2.5	25,282	-0.01%
2023/12/25	0.3	582.97	1	583.95	581.00	-0.8	25,343	0.00%
2023/12/22	1.3	579.99	0.1	580.00	582.00	1.1	25,464	0.00%
2023/12/21	2.1	577.02	8	576.01	577.00	-5.9	25,591	-0.02%
2023/12/20	0	0.00	0.2	583.70	585.00	-0.2	25,461	0.00%
2023/12/19	0	0.00	3.2	584.68	585.00	-3.2	25,310	-0.01%
2023/12/18	0	584.00	1	584.00	585.00	-1	25,370	0.00%
2023/12/15	5	585.00	8.2	585.23	585.00	-3.2	25,345	-0.01%
2023/12/14	3	580.00	15.2	580.39	582.00	-12.2	24,755	-0.05%
2023/12/13	0.1	577.59	0	0.00	577.00	0.1	24,710	0.00%
2023/12/12	0.2	578.70	2.2	579.43	578.00	-1.9	25,035	-0.01%
2023/12/11	0.1	572.00	1.2	574.00	574.00	-1.1	24,831	0.00%
2023/12/08	2.1	570.56	3.2	574.73	570.00	-1.1	24,645	0.00%
2023/12/07	15.3	568.52	0	571.00	566.00	15.3	24,353	0.06%
2023/12/06	3.1	570.35	6	571.00	570.00	-2.9	24,250	-0.01%
2023/12/05	2.3	568.56	0	0.00	570.00	2.3	24,146	0.01%
2023/12/04	2.1	573.09	0	0.00	574.00	2.1	24,120	0.01%
2023/12/01	6.1	576.98	1.2	578.75	579.00	4.9	23,907	0.02%
2023/11/30	1.1	571.16	7.1	572.03	577.00	-6	23,643	-0.03%
2023/11/29	1.1	573.81	0.4	571.79	574.00	0.7	23,015	0.00%
2023/11/28	1	566.06	0	570.33	575.00	1	22,828	0.00%
2023/11/27	1.3	570.24	0.1	570.00	568.00	1.3	23,063	0.01%
2023/11/24	8	574.88	0	0.00	575.00	8	23,006	0.03%
2023/11/23	0	576.00	1.1	575.11	578.00	-1.1	23,014	0.00%
2023/11/22	4.4	575.98	15	576.93	577.00	-10.6	22,923	-0.05%
2023/11/21	0.1	583.00	5.9	584.08	585.00	-5.8	22,959	-0.03%
2023/11/20	3.1	576.96	0	577.00	577.00	3.1	22,748	0.01%
2023/11/17	0	580.00	2.9	581.18	580.00	-2.9	22,725	-0.01%
2023/11/16	0	0.00	2.7	580.62	583.00	-2.7	22,602	-0.01%
2023/11/15	2.1	577.63	12.4	580.83	581.00	-10.3	22,408	-0.05%
2023/11/14	1.4	572.18	6.4	573.76	572.00	-5	21,864	-0.02%
2023/11/13	1	578.95	23.7	572.59	571.00	-22.7	21,885	-0.10%
2023/11/10	0.1	558.55	5.4	556.67	557.00	-5.3	21,625	-0.02%
2023/11/09	0	553.00	0.2	554.80	557.00	-0.1	21,644	0.00%
2023/11/08	3	555.67	1.7	555.22	556.00	1.3	21,773	0.01%
2023/11/07	1	553.00	2.2	554.38	555.00	-1.2	21,811	-0.01%
2023/11/06	0.1	550.67	11.7	553.59	550.00	-11.6	21,863	-0.05%
2023/11/03	0	546.00	2.1	547.00	549.00	-2.1	21,616	-0.01%
2023/11/02	0	538.00	16.7	541.11	547.00	-16.7	21,676	-0.08%
2023/11/01	0.2	530.86	0	530.00	528.00	0.2	21,426	0.00%
2023/10/31	10.4	530.00	0	532.00	529.00	10.4	21,637	0.05%
2023/10/30	6.1	530.04	0	532.67	532.00	6.1	21,635	0.03%
2023/10/27	1	533.00	0	534.33	533.00	1	21,549	0.00%
2023/10/26	7.4	531.52	2	531.01	531.00	5.4	21,691	0.02%
2023/10/25	2.1	548.02	1.2	550.65	544.00	0.9	21,530	0.00%
2023/10/24	0.1	542.90	0	544.00	544.00	0	21,458	0.00%
2023/10/23	3.2	546.27	0.1	546.00	544.00	3.1	21,430	0.01%
2023/10/20	0.2	552.01	10.3	550.86	556.00	-10.1	21,377	-0.05%
2023/10/19	3	545.00	5.4	545.67	546.00	-2.4	21,032	-0.01%
2023/10/18	5.1	545.00	3	540.00	540.00	2.1	21,428	0.01%
2023/10/17	1	549.00	3.3	550.93	551.00	-2.3	21,240	-0.01%
2023/10/16	0	544.33	0.1	543.98	545.00	0	21,309	0.00%
2023/10/13	0	550.00	21.8	551.25	553.00	-21.8	21,326	-0.10%
2023/10/12	1.1	547.12	11.5	549.01	550.00	-10.4	21,037	-0.05%
2023/10/11	0.1	540.99	11.5	542.77	544.00	-11.4	20,854	-0.05%
2023/10/06	0	530.00	1.2	531.82	532.00	-1.2	20,500	-0.01%
2023/10/05	1	528.01	2.1	528.00	528.00	-1	20,505	0.00%
2023/10/04	4.4	520.33	8.1	521.01	520.00	-3.8	20,386	-0.02%
2023/10/03	5	529.80	0.1	531.00	529.00	4.9	20,221	0.02%
2023/10/02	1.4	531.73	1.1	532.94	533.00	0.3	20,293	0.00%
2023/09/28	1.1	521.10	0	523.50	523.00	1.1	20,345	0.01%
2023/09/27	0	520.06	0	0.00	522.00	0	20,265	0.00%
2023/09/26	6.1	520.89	2	519.03	519.00	4.1	20,271	0.02%
2023/09/25	1.2	526.74	2	528.00	525.00	-0.8	20,079	0.00%
2023/09/22	9	523.28	0	0.00	522.00	9	20,171	0.04%
2023/09/21	14.8	528.23	2	527.50	527.00	12.8	19,970	0.06%
2023/09/20	2.8	536.14	0.1	538.00	535.00	2.7	19,742	0.01%
2023/09/19	14.6	538.47	1	539.00	538.00	13.6	19,690	0.07%
2023/09/18	14.8	545.87	1	542.00	540.00	13.8	19,827	0.07%
2023/09/15	9	550.00	0.1	549.58	558.00	8.9	19,578	0.05%
2023/09/14	0.1	546.32	7.2	547.97	550.00	-7.1	19,139	-0.04%
2023/09/13	0.1	544.87	0.2	543.30	541.00	-0.1	19,092	0.00%
2023/09/12	7	536.02	0	542.00	544.00	7	19,458	0.04%
2023/09/11	14	537.12	0	538.00	536.00	13.9	19,647	0.07%
2023/09/08	0.2	538.38	0	0.00	539.00	0.2	19,796	0.00%
2023/09/07	7.4	544.84	1.1	542.21	542.00	6.3	20,476	0.03%
2023/09/06	13.1	551.16	0	553.00	550.00	13.1	20,571	0.06%
2023/09/05	1	551.05	1	552.07	552.00	0	20,653	0.00%
2023/09/04	7	554.56	7	556.13	557.00	0	20,834	0.00%
2023/09/01	0	549.55	0	550.00	548.00	0	21,135	0.00%
2023/08/31	6.2	550.01	1	549.02	549.00	5.2	21,244	0.02%
2023/08/30	4	555.25	3.1	557.96	555.00	0.9	20,850	0.00%
2023/08/29	0	549.41	0	0.00	552.00	0	21,101	0.00%
2023/08/28	3	547.00	4.2	550.00	549.00	-1.2	21,334	-0.01%
2023/08/25	6.5	548.25	4.6	546.70	546.00	1.9	22,536	0.01%
2023/08/24	1	560.02	9.4	561.42	564.00	-8.4	22,803	-0.04%
2023/08/23	0.1	551.73	2	550.98	552.00	-2	23,325	-0.01%
2023/08/22	2.1	540.03	1	541.01	541.00	1.1	24,576	0.00%
2023/08/21	3.6	536.53	0	537.00	537.00	3.6	25,396	0.01%
2023/08/18	1.5	541.02	1.1	540.11	539.00	0.4	25,437	0.00%
2023/08/17	0.1	539.92	0	544.50	544.00	0	25,471	0.00%
2023/08/16	3.7	538.25	0	539.00	542.00	3.7	25,376	0.01%
2023/08/15	2.5	541.41	1	543.00	542.00	1.5	25,440	0.01%
2023/08/14	8.8	538.88	0	540.13	541.00	8.7	25,923	0.03%
2023/08/11	5.8	549.89	0	555.82	546.00	5.8	26,265	0.02%
2023/08/10	2.2	551.57	1.3	552.41	551.00	1	26,324	0.00%
2023/08/09	1.1	553.10	0	554.00	554.00	1.1	26,248	0.00%
2023/08/08	8.1	552.14	0	558.00	552.00	8.1	26,315	0.03%
2023/08/07	0.1	559.52	0.3	560.74	558.00	-0.2	26,222	0.00%
2023/08/04	11.6	554.43	0	556.00	554.00	11.6	26,296	0.04%
2023/08/02	5.3	560.30	10.3	562.20	561.00	-5	26,129	-0.02%
2023/08/01	0	567.00	0.2	566.94	567.00	-0.1	25,890	0.00%
2023/07/31	2.1	561.43	1.7	564.39	565.00	0.5	25,744	0.00%
2023/07/28	1.2	567.41	11.1	571.19	567.00	-9.9	25,560	-0.04%
2023/07/27	0.2	568.65	0	568.05	569.00	0.2	25,440	0.00%
2023/07/26	4.3	566.80	0	567.40	566.00	4.2	25,492	0.02%
2023/07/25	8.4	566.90	2.1	568.04	569.00	6.3	25,684	0.02%
2023/07/24	3.3	559.48	0.1	559.95	558.00	3.2	25,850	0.01%
2023/07/21	16.4	559.89	0	562.00	560.00	16.4	25,950	0.06%
2023/07/20	4.3	581.95	0	0.00	579.00	4.3	25,786	0.02%
2023/07/19	1.3	584.00	0.2	582.51	581.00	1.1	25,816	0.00%
2023/07/18	2.8	584.65	3.5	583.80	581.00	-0.7	25,858	0.00%
2023/07/17	2.7	588.52	1.1	590.83	591.00	1.6	25,796	0.01%
2023/07/14	2	589.00	14.6	590.32	591.00	-12.6	25,918	-0.05%
2023/07/13	0	587.33	15	587.39	585.00	-15	25,786	-0.06%
2023/07/12	7.3	574.05	1	577.95	578.00	6.2	25,606	0.02%
2023/07/11	0	573.80	0.1	572.34	577.00	-0.1	25,648	0.00%
2023/07/10	1.1	567.01	1	570.99	565.00	0.1	25,775	0.00%
2023/07/07	1.4	566.17	0	0.00	565.00	1.4	25,865	0.01%
2023/07/06	12.8	569.44	2.1	567.68	565.00	10.8	25,930	0.04%
2023/07/05	2.3	579.74	8	580.00	582.00	-5.7	25,578	-0.02%
2023/07/04	2	582.99	2.1	583.97	585.00	-0.1	25,472	0.00%
2023/07/03	6.1	578.00	2	579.00	579.00	4	25,609	0.02%
2023/06/30	7.2	568.92	0	569.00	576.00	7.2	25,755	0.03%
2023/06/29	0	577.00	0.2	574.52	573.00	-0.2	25,697	0.00%
2023/06/28	2.1	574.95	1	572.00	574.00	1.1	25,703	0.00%
2023/06/27	0.1	573.44	0.9	573.00	572.00	-0.7	25,687	0.00%
2023/06/26	0.2	575.91	2.1	576.00	574.00	-2	25,597	-0.01%
2023/06/21	0.2	581.04	0.2	580.30	581.00	0.1	25,510	0.00%
2023/06/20	1.3	582.69	0.3	581.96	583.00	1	25,594	0.00%
2023/06/19	0.2	583.32	0.2	583.50	583.00	0	26,029	0.00%
2023/06/16	5.2	585.02	4.1	586.51	589.00	1.1	26,095	0.00%
2023/06/15	1	588.00	10.1	589.41	591.00	-9.1	25,657	-0.04%
2023/06/14	3.4	589.24	2.2	588.98	590.00	1.2	25,753	0.00%
2023/06/13	0.7	589.93	15.8	590.83	593.00	-15	25,726	-0.06%
2023/06/12	0.1	571.97	6.3	573.44	574.00	-6.1	25,178	-0.02%
2023/06/09	1	562.00	1.6	565.30	565.00	-0.5	25,079	0.00%
2023/06/08	0.2	560.88	3.2	563.09	559.00	-3	25,120	-0.01%
2023/06/07	1.1	560.91	12.9	567.01	568.00	-11.8	25,136	-0.05%
2023/06/06	0.1	558.98	3.2	559.90	560.00	-3.2	25,036	-0.01%
2023/06/05	8.1	556.13	2.5	556.46	555.00	5.6	25,107	0.02%
2023/06/02	8	562.00	9.5	560.52	562.00	-1.5	25,241	-0.01%
2023/06/01	2.1	551.03	0.2	552.00	551.00	1.9	25,103	0.01%
2023/05/31	9.2	558.07	13.3	556.71	558.00	-4.1	25,083	-0.02%
2023/05/30	0.1	566.11	12.5	565.23	566.00	-12.5	24,007	-0.05%
2023/05/29	5.2	570.33	9.3	568.07	568.00	-4.1	23,997	-0.02%
2023/05/26	2	564.02	46.7	565.96	566.00	-44.7	23,782	-0.19%
2023/05/25	1	541.94	20.5	541.02	543.00	-19.5	22,609	-0.09%
2023/05/24	0.1	524.52	6.2	525.52	525.00	-6.1	21,955	-0.03%
2023/05/23	0	527.00	1.7	529.15	530.00	-1.6	21,862	-0.01%
2023/05/22	0	0.00	2.5	530.29	531.00	-2.5	21,870	-0.01%
2023/05/19	1	530.99	9.6	531.53	532.00	-8.6	22,050	-0.04%
2023/05/18	2	529.00	14.1	530.44	530.00	-12.1	22,015	-0.05%
2023/05/17	0.1	512.98	19.5	515.38	519.00	-19.5	22,326	-0.09%
2023/05/16	0.2	501.00	3.4	504.72	505.00	-3.3	22,000	-0.01%
2023/05/15	0.1	497.92	0	0.00	495.50	0.1	22,027	0.00%
2023/05/12	9	501.44	0	502.00	496.00	9	22,278	0.04%
2023/05/11	9	501.44	0	502.00	499.00	9	22,285	0.04%
2023/05/10	5.3	501.66	2	507.00	503.00	3.3	22,646	0.01%
2023/05/09	0	507.30	1.8	506.18	510.00	-1.8	22,723	-0.01%
2023/05/08	0.1	504.88	0.1	504.71	504.00	0	22,966	0.00%
2023/05/05	2	500.25	2	500.50	500.00	0	23,305	0.00%
2023/05/04	0	498.48	1	499.00	498.00	-1	23,897	0.00%
2023/05/03	1.1	497.01	1.2	497.08	496.00	-0.1	24,239	0.00%
2023/05/02	1.3	499.39	2.1	499.63	501.00	-0.8	25,256	0.00%
2023/04/28	2	499.25	1.1	501.82	502.00	0.9	27,073	0.00%
2023/04/27	3.9	492.71	1	494.00	493.50	2.9	27,121	0.01%
2023/04/26	14.6	493.33	1.8	493.33	491.50	12.8	27,201	0.05%
2023/04/25	20.2	500.53	2.2	500.00	498.00	18	27,974	0.06%
2023/04/24	9.6	506.08	0.5	509.00	507.00	9.1	27,708	0.03%
2023/04/21	2.1	518.78	2.3	514.31	511.00	-0.2	27,776	0.00%
2023/04/20	2.3	513.49	1.2	514.99	513.00	1.1	27,903	0.00%
2023/04/19	4.7	510.78	0.2	513.98	510.00	4.5	28,393	0.02%
2023/04/18	1	516.01	0	518.00	515.00	1	28,390	0.00%
2023/04/17	0	516.96	0.3	516.00	520.00	-0.3	28,529	0.00%
2023/04/14	1.2	515.83	0.4	516.12	516.00	0.8	28,605	0.00%
2023/04/13	6.8	514.30	5	515.00	510.00	1.8	28,552	0.01%
2023/04/12	4.6	519.28	0.1	519.14	520.00	4.4	28,488	0.02%
2023/04/11	4.1	523.59	4.1	523.78	524.00	0	28,475	0.00%
2023/04/10	0	531.50	0	528.32	529.00	0	28,640	0.00%
2023/04/07	3	529.67	0.2	530.24	531.00	2.8	28,687	0.01%
2023/04/06	0	528.00	1.1	527.27	530.00	-1.1	28,691	0.00%
2023/03/31	0	534.08	3.2	535.29	533.00	-3.1	28,682	-0.01%
2023/03/30	3	534.66	1.3	534.79	535.00	1.8	28,524	0.01%
2023/03/29	0	529.00	3.2	529.91	530.00	-3.2	28,807	-0.01%
2023/03/28	5.3	525.01	0.2	525.00	525.00	5.1	29,037	0.02%
2023/03/27	1	534.00	1.2	534.91	531.00	-0.2	29,101	0.00%
2023/03/24	0.2	537.00	4.9	537.82	539.00	-4.7	29,626	-0.02%
2023/03/23	0.1	534.64	6.3	535.43	538.00	-6.1	29,664	-0.02%
2023/03/22	1.2	528.83	20.9	529.48	533.00	-19.7	29,729	-0.07%
2023/03/21	0	514.00	0.1	514.00	517.00	-0.1	29,578	0.00%
2023/03/20	3	513.98	0.2	513.45	512.00	2.8	29,623	0.01%
2023/03/17	0.1	515.00	12.4	514.74	518.00	-12.3	29,857	-0.04%
2023/03/16	13.3	506.58	0.6	507.41	505.00	12.7	29,759	0.04%
2023/03/15	0.3	513.84	0.7	512.22	511.00	-0.4	30,002	0.00%
2023/03/14	4.3	511.52	1	512.01	510.00	3.3	30,291	0.01%
2023/03/13	4.1	513.76	3.3	515.58	516.00	0.8	30,423	0.00%
2023/03/10	1.8	512.40	3	512.34	513.00	-1.2	30,537	0.00%
2023/03/09	3.1	525.27	8.2	525.46	522.00	-5.1	30,832	-0.02%
2023/03/08	0	520.17	0	521.67	521.00	0	31,424	0.00%
2023/03/07	0.1	524.00	1.4	524.32	524.00	-1.4	31,652	0.00%
2023/03/06	0.3	521.16	1.1	520.94	521.00	-0.8	31,886	0.00%
2023/03/03	0.3	517.80	2	521.47	516.00	-1.7	32,186	-0.01%
2023/03/02	2	518.01	2.4	518.26	519.00	-0.4	32,254	0.00%
2023/03/01	2.2	506.42	8.6	511.16	522.00	-6.4	32,536	-0.02%
2023/02/24	6.4	515.69	0.3	517.96	511.00	6	32,498	0.02%
2023/02/23	0.2	518.76	5.5	514.00	518.00	-5.2	32,298	-0.02%
2023/02/22	12	506.92	4.5	507.00	507.00	7.5	32,473	0.02%
2023/02/21	6.3	514.66	0.1	515.00	516.00	6.2	32,815	0.02%
2023/02/20	2.4	515.65	0.4	516.36	517.00	2	34,018	0.01%
2023/02/17	10.9	518.39	4	520.00	518.00	6.9	35,571	0.02%
2023/02/16	2.1	529.42	2.4	529.22	528.00	-0.2	36,136	0.00%
2023/02/15	16.4	526.28	6.5	528.08	525.00	9.9	36,969	0.03%
2023/02/14	0.2	543.83	3.2	544.30	545.00	-2.9	36,474	-0.01%
2023/02/13	2.1	539.47	6.5	540.75	541.00	-4.4	36,980	-0.01%
2023/02/10	4	543.99	8.3	543.54	545.00	-4.3	37,131	-0.01%
2023/02/09	0	537.03	3.2	538.94	540.00	-3.1	37,247	-0.01%
2023/02/08	0	537.76	16.9	537.81	540.00	-16.9	37,407	-0.05%
2023/02/07	15.5	524.40	0.6	524.83	523.00	14.9	37,484	0.04%
2023/02/06	10.2	529.00	1.4	528.42	526.00	8.9	37,468	0.02%
2023/02/03	2	540.49	24	539.55	542.00	-22	37,646	-0.06%
2023/02/02	0.6	538.10	14.3	539.53	540.00	-13.8	37,759	-0.04%
2023/02/01	2.1	525.98	1.4	528.99	530.00	0.7	37,711	0.00%
2023/01/31	13.8	526.36	5.4	530.55	522.00	8.4	37,910	0.02%
2023/01/30	3.2	535.40	88.9	539.05	543.00	-85.8	37,683	-0.23%
2023/01/17	3	502.32	18.3	501.77	503.00	-15.2	36,883	-0.04%
2023/01/16	2	504.96	7.2	504.19	505.00	-5.2	37,198	-0.01%
2023/01/13	2.1	499.98	29.6	503.14	500.00	-27.5	37,224	-0.07%
2023/01/12	1	487.49	3.2	486.48	486.50	-2.2	36,813	-0.01%
2023/01/11	1	483.49	2	483.48	484.50	-1	37,236	0.00%
2023/01/10	1	485.47	9.1	484.87	486.00	-8.1	37,553	-0.02%
2023/01/09	2	471.12	19.2	472.91	481.00	-17.2	37,698	-0.05%
2023/01/06	3.1	456.36	2.2	458.41	458.50	0.9	37,829	0.00%
2023/01/05	0.1	457.36	3.1	457.95	458.50	-3	38,114	-0.01%
2023/01/04	0.1	452.13	0.1	453.50	449.50	0.1	38,613	0.00%
2023/01/03	2	448.96	1.1	451.64	453.00	0.9	39,888	0.00%
2022/12/30	1.4	453.52	1	452.51	448.50	0.4	40,170	0.00%
2022/12/29	9.1	445.15	2.6	444.39	446.00	6.5	40,314	0.02%
2022/12/28	9.6	448.38	1.5	447.38	451.00	8.1	40,705	0.02%
2022/12/27	0	460.14	2	461.25	457.00	-2	40,835	0.00%
2022/12/26	0	455.77	0.1	457.48	456.50	-0.1	41,264	0.00%
2022/12/23	6.8	456.68	0	457.00	455.00	6.7	41,920	0.02%
2022/12/22	1.1	467.91	6	467.41	468.00	-5	42,189	-0.01%
2022/12/21	1.4	461.05	3.1	460.02	459.00	-1.7	42,527	0.00%
2022/12/20	8.7	459.12	5.8	460.67	457.50	2.9	42,340	0.01%
2022/12/19	4.5	466.83	0.3	467.85	466.50	4.2	42,359	0.01%
2022/12/16	13.3	468.26	1	468.00	471.00	12.3	42,503	0.03%
2022/12/15	0.5	476.36	2	480.50	480.50	-1.5	42,205	0.00%
2022/12/14	4.4	477.93	7.5	478.82	480.50	-3.1	42,204	-0.01%
2022/12/13	14.7	473.08	1	472.00	471.50	13.7	42,024	0.03%
2022/12/12	3.3	475.17	0	475.09	475.00	3.3	41,755	0.01%
2022/12/09	0.2	481.64	3.1	478.12	481.50	-3	42,057	-0.01%
2022/12/08	4.7	471.38	2	471.00	471.50	2.7	42,010	0.01%
2022/12/07	9.3	480.58	4.2	481.48	475.00	5.2	41,933	0.01%
2022/12/06	9.4	485.39	2.1	485.00	478.00	7.3	41,599	0.02%
2022/12/05	2.6	493.17	2.2	494.57	489.00	0.4	41,283	0.00%
2022/12/02	5.1	493.11	2.4	495.83	492.50	2.7	41,276	0.01%
2022/12/01	11.2	502.13	13.4	504.62	498.50	-2.2	41,382	-0.01%
2022/11/30	7.9	487.20	0	487.57	490.00	7.9	40,964	0.02%
2022/11/29	8.1	475.37	4.4	482.48	487.00	3.7	40,277	0.01%
2022/11/28	11.7	485.90	6.1	482.29	480.50	5.6	40,140	0.01%
2022/11/25	0.1	495.59	6.3	497.36	498.00	-6.2	40,144	-0.02%
2022/11/24	1.1	493.89	11.6	494.37	496.00	-10.5	40,134	-0.03%
2022/11/23	1.2	491.02	11.1	492.27	492.00	-9.9	40,081	-0.02%
2022/11/22	2.1	477.74	16.3	487.32	491.00	-14.2	39,966	-0.04%
2022/11/21	4.6	485.11	3.3	482.01	482.00	1.3	39,560	0.00%
2022/11/18	3.3	490.78	14.2	488.97	487.00	-10.9	39,221	-0.03%
2022/11/17	11.2	478.30	8.2	482.09	485.00	3	38,864	0.01%
2022/11/16	16.7	488.13	12.4	487.40	487.00	4.4	38,432	0.01%
2022/11/15	10.1	477.76	35.3	475.14	480.00	-25.2	37,352	-0.07%
2022/11/14	3.2	444.86	21.6	447.11	445.00	-18.3	35,699	-0.05%
2022/11/11	2.5	436.94	41	438.56	441.50	-38.6	34,964	-0.11%
2022/11/10	4.3	409.20	2.4	408.57	407.50	1.9	34,084	0.01%
2022/11/09	1.3	412.71	18.6	410.58	417.00	-17.3	33,896	-0.05%
2022/11/08	0.3	398.42	15.1	398.10	399.00	-14.9	33,380	-0.04%
2022/11/07	12.1	390.04	9.1	389.57	390.00	3	33,175	0.01%
2022/11/04	10.1	381.25	6.3	380.82	382.00	3.8	32,981	0.01%
2022/11/03	23.3	385.24	6.2	384.45	384.00	17.2	32,855	0.05%
2022/11/02	5.2	391.35	5.8	392.27	395.00	-0.6	32,546	0.00%
2022/11/01	5.2	390.13	4.4	390.38	391.50	0.7	32,493	0.00%
2022/10/31	7.4	384.70	13.6	386.86	390.00	-6.1	32,349	-0.02%
2022/10/28	8.4	378.65	3	377.33	379.50	5.4	32,143	0.02%
2022/10/27	5.3	386.10	10.8	385.42	385.50	-5.4	31,934	-0.02%
2022/10/26	19.9	373.94	13.2	375.95	376.00	6.6	31,837	0.02%
2022/10/25	35.3	375.30	21.7	376.18	371.00	13.6	31,259	0.04%
2022/10/24	14.5	389.93	3.4	390.25	387.00	11.1	30,471	0.04%
2022/10/21	6.5	393.13	4.2	394.17	389.50	2.4	30,258	0.01%
2022/10/20	6.9	389.94	7	390.30	397.50	-0.2	29,946	0.00%
2022/10/19	12.1	399.58	6.2	399.27	395.50	5.9	29,365	0.02%
2022/10/18	3.2	403.16	5.3	405.48	407.00	-2.1	28,847	-0.01%
2022/10/17	11.1	399.07	3.4	401.00	397.00	7.7	28,600	0.03%
2022/10/14	142.5	413.95	18.1	412.62	412.00	124.4	28,282	0.44%	大買/鉅額交易
2022/10/13	10.2	399.02	2.8	400.27	395.00	7.4	27,964	0.03%
2022/10/12	25.7	398.41	11.3	398.19	397.50	14.4	27,663	0.05%
2022/10/11	38.3	407.02	65	402.22	401.50	-26.7	27,423	-0.10%
2022/10/07	9.7	442.06	0.1	443.68	438.00	9.6	26,691	0.04%
2022/10/06	3.1	448.49	8.5	449.71	451.00	-5.4	26,693	-0.02%
2022/10/05	2.2	448.09	13	447.19	445.00	-10.8	26,921	-0.04%
2022/10/04	2.6	429.39	8.1	429.61	429.00	-5.6	26,530	-0.02%
2022/10/03	8.7	420.28	7.4	417.85	417.00	1.3	26,223	0.01%
2022/09/30	21.2	423.89	10.3	425.25	422.00	10.9	26,254	0.04%
2022/09/29	5	434.98	0	0.00	435.00	5	26,253	0.02%
2022/09/28	10.5	441.96	14	440.57	438.00	-3.5	26,244	-0.01%
2022/09/27	0.4	448.78	3.3	448.28	448.00	-2.9	26,506	-0.01%
2022/09/26	12.6	445.29	42.2	446.27	446.50	-29.7	26,962	-0.11%
2022/09/23	8.8	457.70	1	456.51	455.00	7.8	27,451	0.03%
2022/09/22	11.3	462.47	0	465.50	464.50	11.3	27,727	0.04%
2022/09/21	1.4	469.59	3.2	472.09	471.00	-1.8	27,741	-0.01%
2022/09/20	4	472.03	1.1	472.23	476.50	3	27,593	0.01%
2022/09/19	1.9	467.98	0	468.00	467.00	1.9	27,894	0.01%
2022/09/16	7.4	470.08	1	470.50	472.00	6.4	28,073	0.02%
2022/09/15	1.5	477.16	1	477.00	476.50	0.5	28,147	0.00%
2022/09/14	45.5	481.31	4.5	481.11	480.00	41	28,278	0.14%
2022/09/13	0.1	492.21	52.3	493.68	493.00	-52.1	28,455	-0.18%
2022/09/12	3.3	486.85	5.4	488.11	486.50	-2.1	28,749	-0.01%
2022/09/08	22.7	474.06	1	474.50	475.00	21.7	29,113	0.07%
2022/09/07	13.7	475.08	0	0.00	472.50	13.7	29,096	0.05%
2022/09/06	1.2	488.15	0.1	489.02	489.00	1.1	29,112	0.00%
2022/09/05	1.2	486.94	0	0.00	486.00	1.2	29,439	0.00%
2022/09/02	26	487.86	1	488.00	485.00	24.9	29,720	0.08%
2022/09/01	22.3	492.10	2.2	491.27	490.50	20.1	29,578	0.07%
2022/08/31	2.4	500.65	0	503.43	505.00	2.4	29,198	0.01%
2022/08/30	2.8	497.44	0	0.00	496.00	2.8	28,856	0.01%
2022/08/29	3.2	497.93	2	497.25	498.50	1.2	28,778	0.00%
2022/08/26	0.1	511.08	20	512.00	512.00	-19.9	28,629	-0.07%
2022/08/25	1	509.99	3	507.02	508.00	-2	28,769	-0.01%
2022/08/24	1.2	503.17	0	505.29	503.00	1.2	29,098	0.00%
2022/08/23	1.4	503.45	0.1	505.00	504.00	1.3	30,061	0.00%
2022/08/22	7.3	511.60	1.2	512.13	510.00	6.1	30,315	0.02%
2022/08/19	2.2	520.05	3	521.99	519.00	-0.9	30,432	0.00%
2022/08/18	2.4	519.25	1.1	520.00	520.00	1.3	30,670	0.00%
2022/08/17	0	525.20	4.1	524.27	527.00	-4.1	30,742	-0.01%
2022/08/16	2.6	524.76	13.9	524.00	525.00	-11.3	30,586	-0.04%
2022/08/15	0.1	522.71	5.5	522.96	523.00	-5.4	30,524	-0.02%
2022/08/12	0.2	515.95	2.4	516.37	517.00	-2.2	30,547	-0.01%
2022/08/11	0.1	512.00	5.1	512.98	514.00	-5	30,704	-0.02%
2022/08/10	2.3	501.52	2.2	501.08	500.00	0.1	30,818	0.00%
2022/08/09	5	505.62	0.1	506.00	510.00	5	30,879	0.02%
2022/08/08	4	512.01	2	512.00	512.00	2	30,879	0.01%
2022/08/05	6.1	512.04	20.9	511.95	516.00	-14.8	31,041	-0.05%
2022/08/04	2.1	498.98	2.3	498.43	500.00	-0.2	31,033	0.00%
2022/08/03	17	495.38	12	495.79	501.00	5	31,051	0.02%
2022/08/02	42.5	491.22	1.1	491.90	492.00	41.4	31,285	0.13%
2022/08/01	5.2	502.37	1	505.00	504.00	4.2	31,013	0.01%
2022/07/29	1.4	507.99	2.4	508.68	509.00	-1	31,151	0.00%
2022/07/28	4.3	507.51	7.5	504.17	501.00	-3.2	31,006	-0.01%
2022/07/27	1	501.86	0	496.63	502.00	1	30,718	0.00%
2022/07/26	15.2	493.81	9	493.50	495.00	6.2	30,869	0.02%
2022/07/25	2.1	501.47	3	499.51	499.50	-1	31,179	0.00%
2022/07/22	0.1	501.96	2.5	502.67	503.00	-2.4	31,681	-0.01%
2022/07/21	1.1	495.58	8.1	497.49	501.00	-6.9	32,190	-0.02%
2022/07/20	0.4	498.45	5.2	499.46	495.00	-4.8	32,415	-0.01%
2022/07/19	1.3	488.50	1.1	490.91	491.00	0.2	32,545	0.00%
2022/07/18	59	496.69	9.1	492.62	495.50	50	32,701	0.15%
2022/07/15	4.1	481.58	4.6	490.14	492.50	-0.5	32,356	0.00%
2022/07/14	8.2	472.31	1.3	472.71	475.00	6.9	31,952	0.02%
2022/07/13	11.2	468.91	12	470.11	470.50	-0.8	31,697	0.00%
2022/07/12	2.5	450.87	1.4	451.63	449.50	1.2	31,226	0.00%
2022/07/11	5.3	464.00	3.3	465.86	462.00	2	31,311	0.01%
2022/07/08	3.2	466.63	12.1	465.63	467.00	-8.9	31,263	-0.03%
2022/07/07	0.1	457.18	10.6	452.65	457.50	-10.5	31,229	-0.03%
2022/07/06	2.9	438.83	2.2	438.44	435.50	0.7	30,937	0.00%
2022/07/05	11	441.08	6.3	440.98	446.00	4.7	30,873	0.02%
2022/07/04	9.1	444.40	14	443.68	440.00	-5	30,506	-0.02%
2022/07/01	23	459.21	5.2	460.97	453.50	17.8	30,347	0.06%
2022/06/30	17.4	480.03	1.3	480.58	476.00	16.1	29,946	0.05%
2022/06/29	3.8	494.90	1	493.00	491.00	2.8	29,671	0.01%
2022/06/28	0.1	497.73	3.1	497.53	497.50	-3	29,540	-0.01%
2022/06/27	1.1	500.42	3.1	503.84	498.50	-2	29,972	-0.01%
2022/06/24	3.6	490.35	6	489.67	486.50	-2.4	29,589	-0.01%
2022/06/23	11.1	487.75	45.4	487.83	485.50	-34.3	29,563	-0.12%
2022/06/22	5.2	495.88	2	497.50	494.50	3.2	29,273	0.01%
2022/06/21	3.1	502.00	2	503.01	505.00	1.1	29,091	0.00%
2022/06/20	12.9	498.87	5.8	497.32	498.00	7.1	28,969	0.02%
2022/06/17	19.3	501.35	2.2	502.10	501.00	17.1	28,737	0.06%
2022/06/16	26	514.51	2.2	511.96	508.00	23.8	28,369	0.08%
2022/06/15	11.9	510.24	2	512.50	509.00	9.9	28,692	0.03%
2022/06/14	16.4	509.95	3	510.33	513.00	13.4	29,113	0.05%
2022/06/13	26.2	516.55	1.1	517.00	516.00	25.1	29,231	0.09%
2022/06/10	9.8	531.42	1.1	530.27	530.00	8.7	29,915	0.03%
2022/06/09	2.4	538.61	1.2	540.83	541.00	1.2	30,121	0.00%
2022/06/08	0.3	542.81	0	543.52	544.00	0.2	30,495	0.00%
2022/06/07	2.2	533.11	1	537.00	535.00	1.2	30,939	0.00%
2022/06/06	1.1	540.12	1.2	541.78	540.00	-0.1	31,482	0.00%
2022/06/02	3.2	541.37	6	542.17	540.00	-2.8	32,503	-0.01%
2022/06/01	4	551.85	1.1	549.16	549.00	2.9	33,586	0.01%
2022/05/31	0.3	546.08	4.8	543.62	560.00	-4.5	34,031	-0.01%
2022/05/30	3.1	539.95	12.6	541.69	547.00	-9.5	33,392	-0.03%
2022/05/27	0	527.45	5	527.20	530.00	-5	33,493	-0.01%
2022/05/26	6.9	516.50	2	520.00	514.00	4.9	34,140	0.01%
2022/05/25	2.1	524.15	1.1	527.73	524.00	1	35,151	0.00%
2022/05/24	2.3	525.96	0.1	525.85	520.00	2.2	36,006	0.01%
2022/05/23	0.2	532.62	0.2	531.20	528.00	0	36,242	0.00%
2022/05/20	1	528.02	1.6	526.81	530.00	-0.6	36,525	0.00%
2022/05/19	3.4	521.56	2	523.00	522.00	1.4	36,544	0.00%
2022/05/18	4	537.50	6.5	538.44	538.00	-2.5	36,409	-0.01%
2022/05/17	1.4	530.73	3.5	529.38	530.00	-2.1	36,201	-0.01%
2022/05/16	0	521.19	1.1	520.91	520.00	-1.1	36,213	0.00%
2022/05/13	2.2	510.96	6.1	510.68	511.00	-3.9	36,226	-0.01%
2022/05/12	5.1	509.72	4.5	513.41	505.00	0.5	36,205	0.00%
2022/05/11	7.3	520.53	5.2	522.48	521.00	2.1	36,111	0.01%
2022/05/10	11.3	509.55	5.1	509.76	518.00	6.2	36,236	0.02%
2022/05/09	4.4	522.27	0.1	522.33	520.00	4.3	36,043	0.01%
2022/05/06	7.3	528.91	1.1	531.00	528.00	6.2	36,311	0.02%
2022/05/05	1.4	542.18	2.1	541.53	542.00	-0.7	36,719	0.00%
2022/05/04	3.5	533.99	0	0.00	534.00	3.5	36,878	0.01%
2022/05/03	2.4	534.28	2	534.00	531.00	0.4	37,474	0.00%
2022/04/29	3.3	540.24	2.2	538.18	538.00	1	37,822	0.00%
2022/04/28	3.8	527.37	4.3	528.09	531.00	-0.5	38,037	0.00%
2022/04/27	19.4	529.39	3.1	530.99	526.00	16.3	38,056	0.04%
2022/04/26	12.6	546.84	2.1	545.53	546.00	10.5	37,799	0.03%
2022/04/25	20.6	548.43	1.3	549.46	547.00	19.3	37,929	0.05%
2022/04/22	14.6	558.08	1	558.00	558.00	13.6	38,201	0.04%
2022/04/21	2.6	566.88	4.7	569.57	565.00	-2.1	39,298	-0.01%
2022/04/20	1.1	564.13	0.3	567.68	570.00	0.8	39,626	0.00%
2022/04/19	2	565.60	2	567.50	565.00	0	39,813	0.00%
2022/04/18	5.6	562.47	0.1	562.57	561.00	5.5	40,089	0.01%
2022/04/15	13.7	562.97	0	564.00	562.00	13.6	40,464	0.03%
2022/04/14	2.4	575.26	0.1	575.77	573.00	2.3	40,632	0.01%
2022/04/13	2.3	569.27	5.1	572.86	573.00	-2.8	41,201	-0.01%
2022/04/12	9.2	559.27	1	562.00	557.00	8.2	41,763	0.02%
2022/04/11	15	560.88	2.3	561.21	558.00	12.7	42,575	0.03%
2022/04/08	13.6	567.59	2	568.00	567.00	11.6	43,114	0.03%
2022/04/07	10.2	569.70	1.1	570.09	566.00	9.1	42,975	0.02%
2022/04/06	9.6	578.45	0	0.00	578.00	9.6	42,670	0.02%
2022/04/01	7.1	586.23	2.1	585.05	589.00	5.1	42,608	0.01%
2022/03/31	1.3	595.28	1.2	598.44	597.00	0.1	42,383	0.00%
2022/03/30	2.1	598.99	18.2	599.04	600.00	-16.1	42,190	-0.04%
2022/03/29	0.8	588.82	5.1	585.03	589.00	-4.4	41,780	-0.01%
2022/03/28	4	583.19	0.3	585.33	584.00	3.7	41,696	0.01%
2022/03/25	1.2	597.58	5.3	596.87	598.00	-4.2	41,541	-0.01%
2022/03/24	0.3	587.95	3.3	589.98	591.00	-3	41,462	-0.01%
2022/03/23	3.2	588.92	3.2	588.31	590.00	0	41,530	0.00%
2022/03/22	3.6	582.56	0	584.00	583.00	3.6	41,462	0.01%
2022/03/21	2.5	587.35	1.4	587.13	586.00	1.1	41,489	0.00%
2022/03/18	4.7	579.68	2.2	578.23	581.00	2.5	41,509	0.01%
2022/03/17	3.8	580.68	12	579.23	582.00	-8.2	41,034	-0.02%
2022/03/16	5.4	558.46	2.1	558.93	558.00	3.3	40,193	0.01%
2022/03/15	38.7	559.25	5.3	560.20	558.00	33.4	39,654	0.08%
2022/03/14	7	574.50	1	572.01	572.00	6	38,771	0.02%
2022/03/11	7.5	577.29	1	575.06	575.00	6.5	38,519	0.02%
2022/03/10	13.2	588.47	3.1	587.05	587.00	10.1	38,267	0.03%
2022/03/09	11.2	571.04	3.3	569.50	568.00	7.9	37,892	0.02%
2022/03/08	21.2	565.14	4.5	563.52	563.00	16.7	37,776	0.04%
2022/03/07	30.5	578.14	3.4	577.06	576.00	27.1	36,818	0.07%
2022/03/04	23	595.35	0.1	597.00	595.00	22.9	36,413	0.06%
2022/03/03	8.5	603.54	2	602.00	602.00	6.5	35,872	0.02%
2022/03/02	3.3	602.87	0	603.00	601.00	3.3	35,752	0.01%
2022/03/01	10.3	603.09	6.2	605.16	604.00	4.1	35,275	0.01%
2022/02/25	34	604.51	14.4	604.06	604.00	19.6	34,503	0.06%
2022/02/24	24	612.26	2.1	611.94	604.00	21.9	33,345	0.07%
2022/02/23	2.9	625.28	1	626.00	625.00	1.9	32,459	0.01%
2022/02/22	5.4	626.86	0.1	629.88	627.00	5.3	32,519	0.02%
2022/02/21	2.8	633.62	0	634.00	632.00	2.8	32,286	0.01%
2022/02/18	7.3	638.03	5	637.00	637.00	2.3	32,218	0.01%
2022/02/17	3.2	642.75	8	643.25	645.00	-4.8	32,220	-0.02%
2022/02/16	0	642.78	0	643.00	646.00	0	32,177	0.00%
2022/02/15	0.5	636.09	0.2	637.06	633.00	0.3	32,021	0.00%
2022/02/14	3.6	636.89	3	637.34	637.00	0.6	31,963	0.00%
2022/02/11	2.4	646.93	1.1	649.86	650.00	1.4	31,766	0.00%
2022/02/10	0.4	642.27	1.1	648.63	649.00	-0.7	31,980	0.00%
2022/02/09	0.3	633.13	8.1	636.22	633.00	-7.7	31,733	-0.02%
2022/02/08	3.7	637.76	2.1	638.13	628.00	1.6	31,787	0.00%
2022/02/07	2.4	633.81	7.2	634.19	635.00	-4.8	31,425	-0.02%
2022/01/26	2.4	637.76	4.1	639.02	636.00	-1.7	30,649	-0.01%
2022/01/25	6.6	640.77	2.1	639.62	641.00	4.5	30,403	0.01%
2022/01/24	7.3	645.74	2.3	642.22	653.00	5	29,800	0.02%
2022/01/21	2.7	641.14	0	642.09	641.00	2.6	29,444	0.01%
2022/01/20	1.6	650.29	0.1	652.50	651.00	1.5	28,894	0.01%
2022/01/19	6.5	655.31	3.2	654.37	654.00	3.3	28,369	0.01%
2022/01/18	6.9	670.76	3.6	665.87	662.00	3.3	28,030	0.01%
2022/01/17	5.5	681.24	7.6	683.11	683.00	-2.1	27,585	-0.01%
2022/01/14	4.1	668.98	20	669.90	672.00	-15.8	26,825	-0.06%
2022/01/13	0.2	658.31	3.5	659.44	661.00	-3.3	25,511	-0.01%
2022/01/12	3.1	654.04	16.9	654.73	660.00	-13.8	25,150	-0.05%
2022/01/11	2.2	644.18	0.2	646.06	651.00	2	24,793	0.01%
2022/01/10	3.2	632.53	0.2	641.35	643.00	3	24,559	0.01%
2022/01/07	8.1	634.49	3	632.00	634.00	5.1	24,807	0.02%
2022/01/06	4.2	640.25	3	641.32	644.00	1.2	24,402	0.00%
2022/01/05	6.7	659.59	12	655.81	650.00	-5.2	23,830	-0.02%
2022/01/04	3.5	651.31	22.4	650.71	656.00	-18.9	23,113	-0.08%
2022/01/03	0.3	628.79	9	628.96	631.00	-8.7	22,096	-0.04%
2021/12/30	0.2	615.29	1	615.10	615.00	-0.8	21,411	0.00%
2021/12/29	0	615.50	5	617.30	616.00	-4.9	21,625	-0.02%
2021/12/28	0.1	613.14	6.6	613.78	615.00	-6.5	21,780	-0.03%
2021/12/27	0.1	607.98	1.1	608.81	606.00	-1.1	21,565	0.00%
2021/12/24	0	606.11	0	605.27	604.00	0	21,905	0.00%
2021/12/23	0	605.00	2.4	605.23	606.00	-2.4	22,229	-0.01%
2021/12/22	2.3	599.52	1.1	599.99	600.00	1.2	22,772	0.01%
2021/12/21	1.2	599.83	2	598.50	597.00	-0.8	22,887	0.00%
2021/12/20	3.8	598.46	0.1	600.00	598.00	3.8	22,928	0.02%
2021/12/17	0.1	601.97	5	604.00	607.00	-4.9	22,850	-0.02%
2021/12/16	0.1	602.00	0	604.00	605.00	0.1	22,810	0.00%
2021/12/15	3.1	597.73	2	598.54	600.00	1.1	23,123	0.00%
2021/12/14	2.6	598.62	0.1	600.00	599.00	2.5	23,438	0.01%
2021/12/13	1.2	604.96	2.1	606.95	601.00	-0.9	23,437	0.00%
2021/12/10	6.3	606.06	0	604.00	605.00	6.3	23,532	0.03%
2021/12/09	0.2	603.00	0	605.63	608.00	0.2	23,598	0.00%
2021/12/08	2.3	610.60	2.4	605.01	602.00	-0.2	23,667	0.00%
2021/12/07	0.5	598.95	0	607.00	607.00	0.5	23,591	0.00%
2021/12/06	1.1	603.08	1	603.01	600.00	0.1	23,593	0.00%
2021/12/03	6.2	608.66	1	609.00	608.00	5.2	23,830	0.02%
2021/12/02	0	608.78	10.4	612.12	615.00	-10.4	23,887	-0.04%
2021/12/01	0.3	599.02	1.2	600.17	600.00	-0.9	24,062	0.00%
2021/11/30	1.2	599.20	0	0.00	596.00	1.2	24,563	0.00%
2021/11/29	1.1	592.25	6.3	594.94	593.00	-5.2	23,931	-0.02%
2021/11/26	6.7	596.01	0	596.00	596.00	6.7	24,042	0.03%
2021/11/25	1.4	603.50	0.3	604.00	603.00	1.1	24,477	0.00%
2021/11/24	0.3	606.77	4.1	608.98	603.00	-3.8	24,888	-0.02%
2021/11/23	0.1	611.17	0	0.00	612.00	0.1	24,999	0.00%
2021/11/22	0.1	615.00	0.1	615.20	615.00	-0.1	25,405	0.00%
2021/11/19	1.1	617.82	0.3	618.03	618.00	0.8	25,525	0.00%
2021/11/18	0	610.00	0.4	610.40	613.00	-0.4	25,347	0.00%
2021/11/17	0.2	609.63	0.9	610.00	610.00	-0.7	25,574	0.00%
2021/11/16	0	609.00	2.1	609.94	610.00	-2.1	26,005	-0.01%
2021/11/15	0	607.00	1.3	608.88	608.00	-1.2	26,303	0.00%
2021/11/12	1	604.00	0.1	603.07	604.00	0.9	26,772	0.00%
2021/11/11	2.2	602.19	3	605.33	606.00	-0.8	27,033	0.00%
2021/11/10	0	0.00	1.1	609.11	612.00	-1.1	27,047	0.00%
2021/11/09	1.2	612.85	3.8	614.63	611.00	-2.7	27,155	-0.01%
2021/11/08	0.1	599.02	6.5	601.71	602.00	-6.4	26,754	-0.02%
2021/11/05	3	597.01	6.7	598.04	600.00	-3.7	26,758	-0.01%
2021/11/04	6.1	589.50	0	0.00	587.00	6.1	26,490	0.02%
2021/11/03	2.1	592.98	1	593.98	592.00	1	26,481	0.00%
2021/11/02	0.3	591.97	0	591.00	592.00	0.3	26,538	0.00%
2021/11/01	0.3	590.92	1	591.00	590.00	-0.8	26,537	0.00%
2021/10/29	3.3	590.37	0.7	591.00	590.00	2.6	26,607	0.01%
2021/10/28	0.2	594.03	0	0.00	595.00	0.2	26,557	0.00%
2021/10/27	0.1	595.72	1.1	596.02	599.00	-1	26,672	0.00%
2021/10/26	0.1	597.06	2	599.00	599.00	-1.9	26,739	-0.01%
2021/10/25	2.3	593.14	5.9	594.37	593.00	-3.6	26,792	-0.01%
2021/10/22	1	595.09	6.1	599.63	600.00	-5.1	27,115	-0.02%
2021/10/21	2.2	597.37	3.2	598.91	596.00	-1	27,178	0.00%
2021/10/20	0	599.00	2.2	600.01	598.00	-2.1	27,268	-0.01%
2021/10/19	1	598.01	8.8	597.86	600.00	-7.8	27,250	-0.03%
2021/10/18	3.8	600.59	5.1	593.11	590.00	-1.3	27,394	0.00%
2021/10/15	0.3	593.82	28.4	594.16	600.00	-28.1	27,505	-0.10%
2021/10/14	3	575.33	3	575.33	573.00	0	26,875	0.00%
2021/10/13	8.4	571.08	1.1	571.13	571.00	7.4	27,320	0.03%
2021/10/12	6.3	570.47	1.2	571.00	575.00	5.1	27,970	0.02%
2021/10/08	2.4	577.41	1.1	575.23	575.00	1.4	27,894	0.00%
2021/10/07	1.2	574.74	4	580.25	580.00	-2.8	28,229	-0.01%
2021/10/06	6.2	567.23	2	569.51	571.00	4.2	28,639	0.01%
2021/10/05	7.5	564.95	2	568.00	572.00	5.5	28,619	0.02%
2021/10/04	0.8	572.71	1	571.00	572.00	-0.2	28,539	0.00%
2021/10/01	5.9	572.20	3.1	574.03	574.00	2.8	28,542	0.01%
2021/09/30	3.6	581.08	0	580.00	580.00	3.6	28,214	0.01%
2021/09/29	10.2	579.71	1.1	579.23	580.00	9.1	27,922	0.03%
2021/09/28	4.1	593.55	0	0.00	594.00	4.1	27,582	0.01%
2021/09/27	1.2	597.06	0.3	601.00	602.00	0.9	27,608	0.00%
2021/09/24	0.1	594.56	3.2	597.24	598.00	-3	27,588	-0.01%
2021/09/23	4.3	589.53	1	589.02	588.00	3.3	27,724	0.01%
2021/09/22	12	586.44	3.5	587.45	586.00	8.5	27,840	0.03%
2021/09/17	2.2	607.97	0.6	605.73	600.00	1.6	27,413	0.01%
2021/09/16	6.2	602.96	0.1	602.00	600.00	6.1	27,048	0.02%
2021/09/15	2.3	609.11	3	611.67	607.00	-0.7	26,949	0.00%
2021/09/14	4.1	614.99	3.5	614.28	613.00	0.6	27,131	0.00%
2021/09/13	1.4	613.77	2.2	617.45	615.00	-0.8	27,354	0.00%
2021/09/10	1	615.14	0	621.71	622.00	1	27,838	0.00%
2021/09/09	2.1	612.08	7.2	616.01	619.00	-5.1	28,111	-0.02%
2021/09/08	3.2	620.51	3.1	616.93	619.00	0.2	28,180	0.00%
2021/09/07	1.5	630.40	2	625.51	623.00	-0.5	27,980	0.00%
2021/09/06	9.9	633.42	20.2	628.22	631.00	-10.3	27,971	-0.04%
2021/09/03	0.5	617.33	12	618.82	620.00	-11.6	27,449	-0.04%
2021/09/02	0.1	610.31	1.6	608.78	607.00	-1.5	27,066	-0.01%
2021/09/01	1.3	610.10	1.4	612.54	613.00	-0.1	26,999	0.00%
2021/08/31	0.2	600.31	9.9	608.27	614.00	-9.7	26,721	-0.04%
2021/08/30	2.4	599.29	10.1	600.81	605.00	-7.7	26,128	-0.03%
2021/08/27	1.1	594.08	4.9	597.72	599.00	-3.8	25,782	-0.01%
2021/08/26	3.5	597.97	3.1	593.15	594.00	0.4	25,682	0.00%
2021/08/25	1	579.09	9.7	581.91	585.00	-8.6	25,316	-0.03%
2021/08/24	2.2	572.98	4.2	573.25	572.00	-2	25,155	-0.01%
2021/08/23	3.5	566.17	3	568.32	566.00	0.5	25,251	0.00%
2021/08/20	4.1	557.00	1	561.00	552.00	3.1	25,175	0.01%
2021/08/19	16.4	562.51	3.1	560.74	559.00	13.3	25,451	0.05%
2021/08/18	10.4	569.88	3	570.67	574.00	7.4	25,116	0.03%
2021/08/17	1	580.00	1.1	580.05	580.00	-0.1	24,938	0.00%
2021/08/16	0	580.69	1.4	583.47	584.00	-1.3	24,674	-0.01%
2021/08/13	8.6	579.68	0	0.00	581.00	8.6	24,808	0.03%
2021/08/12	3.1	585.35	0.1	586.00	586.00	3	24,928	0.01%
2021/08/11	2.2	587.40	0.2	586.00	590.00	2	25,152	0.01%
2021/08/10	0.4	592.24	1	591.00	591.00	-0.6	25,546	0.00%
2021/08/09	2.1	585.08	6.3	588.78	595.00	-4.2	26,196	-0.02%
2021/08/06	0.1	590.11	1	591.00	591.00	-0.9	26,530	0.00%
2021/08/05	0	595.00	10.2	596.48	596.00	-10.2	27,414	-0.04%
2021/08/04	0	594.20	3.6	595.27	596.00	-3.6	29,354	-0.01%
2021/08/03	0	590.00	6.3	593.89	594.00	-6.3	30,002	-0.02%
2021/08/02	6.1	587.87	3.3	584.82	590.00	2.8	29,962	0.01%
2021/07/30	0.1	581.00	3	580.70	580.00	-2.8	30,038	-0.01%
2021/07/29	4.6	579.37	4	580.75	583.00	0.6	30,233	0.00%
2021/07/28	8.9	575.51	3.1	575.68	579.00	5.8	30,333	0.02%
2021/07/27	9.2	581.89	0.1	582.05	580.00	9	30,401	0.03%
2021/07/26	4.7	583.73	0.1	582.00	580.00	4.6	30,799	0.01%
2021/07/23	4.1	586.24	2	586.50	585.00	2.1	30,969	0.01%
2021/07/22	1	592.91	7.2	591.72	591.00	-6.2	31,114	-0.02%
2021/07/21	4.2	582.79	1	584.02	585.00	3.2	31,118	0.01%
2021/07/20	4.5	580.81	1.4	582.54	581.00	3.1	31,202	0.01%
2021/07/19	12.3	581.41	4.2	581.52	582.00	8.1	31,407	0.03%
2021/07/16	24.2	590.67	5.5	590.01	589.00	18.8	31,294	0.06%
2021/07/15	0.1	611.82	4.2	610.56	614.00	-4.1	30,968	-0.01%
2021/07/14	3.2	610.57	17.2	611.66	613.00	-14	31,179	-0.04%
2021/07/13	1	603.82	13.7	603.27	607.00	-12.7	30,943	-0.04%
2021/07/12	0.1	593.18	6.2	594.64	593.00	-6.1	30,876	-0.02%
2021/07/09	12.5	581.14	0	585.00	584.00	12.5	30,911	0.04%
2021/07/08	2.2	588.14	1.5	591.96	588.00	0.7	30,928	0.00%
2021/07/07	2.1	591.44	2.4	591.46	594.00	-0.3	31,008	0.00%
2021/07/06	3.1	592.32	82.1	592.05	592.00	-79	31,101	-0.25%
2021/07/05	1.4	594.01	1.1	594.85	591.00	0.3	31,340	0.00%
2021/07/02	3.3	588.78	1.1	588.08	588.00	2.3	31,258	0.01%
2021/07/01	2.1	593.95	4.6	593.86	593.00	-2.5	31,362	-0.01%
2021/06/30	0	595.38	1.1	597.80	595.00	-1.1	31,667	0.00%
2021/06/29	0.1	592.03	11.1	594.80	595.00	-11.1	31,970	-0.03%
2021/06/28	6.2	587.06	12.1	587.19	590.00	-5.9	32,137	-0.02%
2021/06/25	0	593.43	6	590.50	591.00	-6	32,438	-0.02%
2021/06/24	0	590.78	0	592.00	590.00	0	32,754	0.00%
2021/06/23	2.1	589.43	6.5	592.54	595.00	-4.4	33,092	-0.01%
2021/06/22	2.9	580.86	1.2	581.39	578.00	1.8	33,647	0.01%
2021/06/21	25.5	586.40	2.2	585.45	583.00	23.3	34,968	0.07%
2021/06/18	1.2	603.80	16.2	602.64	603.00	-15	34,720	-0.04%
2021/06/17	1.1	600.94	1	606.00	606.00	0.1	34,743	0.00%
2021/06/16	1	606.00	1.1	605.05	605.00	0	35,540	0.00%
2021/06/15	4.3	607.43	4.1	608.20	609.00	0.2	35,598	0.00%
2021/06/11	1.3	602.31	2.2	602.27	602.00	-0.9	35,823	0.00%
2021/06/10	2.1	588.67	5.5	595.02	599.00	-3.5	36,035	-0.01%
2021/06/09	2.7	585.22	1.1	585.06	586.00	1.7	36,016	0.00%
2021/06/08	2.1	590.56	1	592.94	589.00	1.1	36,234	0.00%
2021/06/07	1.3	585.94	2.1	591.10	592.00	-0.8	36,918	0.00%
2021/06/04	3.1	592.36	2	593.50	595.00	1.1	37,301	0.00%
2021/06/03	1.1	597.93	4.3	599.16	596.00	-3.1	38,183	-0.01%
2021/06/02	2	595.03	2.1	596.94	595.00	-0.1	38,551	0.00%
2021/06/01	0.1	596.90	4.1	596.72	598.00	-4	39,517	-0.01%
2021/05/31	2.3	593.90	6.1	594.28	597.00	-3.8	40,346	-0.01%
2021/05/28	1.1	583.62	6.3	589.30	590.00	-5.2	40,639	-0.01%
2021/05/27	2.4	576.51	1.5	576.87	582.00	0.9	41,053	0.00%
2021/05/26	0.1	582.98	2.2	584.83	585.00	-2.1	41,879	0.00%
2021/05/25	3.2	573.90	11.9	580.49	583.00	-8.7	42,287	-0.02%
2021/05/24	2	568.54	3.1	569.68	568.00	-1	42,837	0.00%
2021/05/21	2.1	571.49	2.4	571.01	573.00	-0.3	43,410	0.00%
2021/05/20	2.4	563.17	21	562.86	567.00	-18.6	43,561	-0.04%
2021/05/19	1.3	569.69	1.3	570.84	567.00	0	43,903	0.00%
2021/05/18	5.3	563.63	26.6	565.49	572.00	-21.3	44,304	-0.05%
2021/05/17	3.6	550.34	15.6	549.00	549.00	-12.1	45,369	-0.03%
2021/05/14	6.5	555.72	1.2	556.05	557.00	5.3	45,319	0.01%
2021/05/13	15.9	552.20	35.9	549.92	547.00	-20	45,467	-0.04%
2021/05/12	36	547.90	14	555.96	560.00	21.9	45,166	0.05%
2021/05/11	16.4	574.07	2.6	573.15	571.00	13.8	44,280	0.03%
2021/05/10	3.7	592.89	12.3	589.51	589.00	-8.6	44,416	-0.02%
2021/05/07	4.2	597.28	5.6	596.12	599.00	-1.4	45,584	0.00%
2021/05/06	2.9	583.37	3	585.99	587.00	-0.1	46,722	0.00%
2021/05/05	5.6	587.39	1	586.07	585.00	4.6	47,208	0.01%
2021/05/04	7.5	587.79	6	590.33	591.00	1.5	48,387	0.00%
2021/05/03	7.5	591.29	17	590.00	588.00	-9.5	49,264	-0.02%
2021/04/29	1.1	601.03	1.3	602.57	600.00	-0.1	50,651	0.00%
2021/04/28	3.3	601.82	2.1	603.98	602.00	1.2	51,603	0.00%
2021/04/27	3.4	606.06	8.2	607.66	610.00	-4.8	52,569	-0.01%
2021/04/26	7	608.97	4.3	605.99	610.00	2.7	52,974	0.01%
2021/04/23	5.4	595.98	3.4	598.81	602.00	2	53,221	0.00%
2021/04/22	3	593.31	5.3	593.63	591.00	-2.3	54,289	0.00%
2021/04/21	9	594.45	7.3	595.71	592.00	1.7	54,977	0.00%
2021/04/20	5.4	598.72	1	598.07	602.00	4.4	55,381	0.01%
2021/04/19	1.5	602.69	4.1	603.52	603.00	-2.7	55,639	0.00%
2021/04/16	22.7	606.57	2	605.52	610.00	20.7	56,050	0.04%
2021/04/15	1.6	610.74	7.4	613.27	619.00	-5.8	56,233	-0.01%
2021/04/14	2.2	602.58	2.4	605.19	612.00	-0.2	56,528	0.00%
2021/04/13	3.4	610.47	3.4	606.85	605.00	-0.1	56,911	0.00%
2021/04/12	2.3	607.45	2.3	609.96	605.00	-0.1	57,051	0.00%
2021/04/09	1.2	610.88	1.1	611.00	610.00	0.1	57,321	0.00%
2021/04/08	2.6	609.88	3.6	609.90	613.00	-1	57,365	0.00%
2021/04/07	1.1	609.95	6	610.50	610.00	-5	57,737	-0.01%
2021/04/06	1.1	610.03	2.8	610.79	610.00	-1.7	57,660	0.00%
2021/04/01	0.4	598.90	25.5	600.02	602.00	-25.1	57,368	-0.04%
2021/03/31	8	590.64	3	588.39	587.00	4.9	56,856	0.01%
2021/03/30	2.2	595.50	12	596.92	597.00	-9.8	56,461	-0.02%
2021/03/29	3.2	599.89	4.4	598.63	599.00	-1.1	56,211	0.00%
2021/03/26	4.5	586.85	22.3	587.74	590.00	-17.8	55,953	-0.03%
2021/03/25	13.6	574.44	5.1	573.64	575.00	8.5	55,920	0.02%
2021/03/24	48.4	576.92	13.3	577.22	576.00	35.1	55,457	0.06%
2021/03/23	4.6	597.72	2.4	594.57	594.00	2.2	54,309	0.00%
2021/03/22	7.3	589.68	7	592.87	593.00	0.2	54,686	0.00%
2021/03/19	15.6	593.38	3	591.00	591.00	12.6	54,782	0.02%
2021/03/18	3.2	604.47	7.1	606.42	602.00	-3.9	54,107	-0.01%
2021/03/17	5.2	604.65	2.3	608.02	604.00	3	54,378	0.01%
2021/03/16	4.8	610.48	1.2	611.08	613.00	3.6	54,428	0.01%
2021/03/15	1.2	610.15	12.2	611.08	611.00	-11	54,533	-0.02%
2021/03/12	3.2	612.73	9.4	615.31	614.00	-6.2	54,756	-0.01%
2021/03/11	10.2	600.28	14.4	607.10	609.00	-4.3	54,940	-0.01%
2021/03/10	3.6	597.75	6.3	595.95	597.00	-2.7	54,886	0.00%
2021/03/09	25.6	589.10	15.7	592.52	595.00	9.8	54,812	0.02%
2021/03/08	16.5	602.46	8.1	599.38	598.00	8.4	54,509	0.02%
2021/03/05	35.7	594.89	5.3	598.07	601.00	30.4	54,407	0.06%
2021/03/04	41.3	605.81	6	606.01	601.00	35.3	55,072	0.06%
2021/03/03	17.8	611.23	10	612.63	622.00	7.8	54,495	0.01%
2021/03/02	3.6	614.38	13.4	613.06	609.00	-9.7	54,173	-0.02%
2021/02/26	45.6	613.05	22.1	614.16	606.00	23.5	53,964	0.04%
2021/02/25	4.9	631.92	1.3	635.77	635.00	3.6	52,692	0.01%
2021/02/24	26.8	629.74	16.1	629.71	625.00	10.7	52,607	0.02%
2021/02/23	9.8	638.02	16.7	638.87	641.00	-6.9	52,044	-0.01%
2021/02/22	6.1	656.08	5.1	656.36	650.00	1	51,947	0.00%
2021/02/19	10.6	651.42	3.8	652.52	652.00	6.7	52,176	0.01%
2021/02/18	14	661.74	10	660.50	660.00	4	52,545	0.01%
2021/02/17	5.2	664.13	18.7	665.45	663.00	-13.5	53,026	-0.03%
2021/02/05	2.2	635.98	9.5	636.64	632.00	-7.2	51,751	-0.01%
2021/02/04	9	626.59	5.1	629.60	627.00	3.9	51,532	0.01%
2021/02/03	6.3	634.31	10.6	637.51	630.00	-4.3	51,372	-0.01%
2021/02/02	9.9	631.00	12.1	631.08	632.00	-2.2	51,141	0.00%
2021/02/01	12.1	592.06	21.3	594.05	611.00	-9.1	50,489	-0.02%
2021/01/29	20	599.84	2.6	608.78	591.00	17.4	49,869	0.03%
2021/01/28	15.6	601.79	8.5	601.16	601.00	7.1	48,943	0.01%
2021/01/27	4.4	617.07	5.3	615.56	615.00	-0.9	47,962	0.00%
2021/01/26	28.7	624.54	24.3	620.53	617.00	4.4	47,470	0.01%
2021/01/25	24.7	634.59	13.7	632.85	633.00	11	46,362	0.02%
2021/01/22	50.3	657.87	4.2	653.52	649.00	46	45,606	0.10%
2021/01/21	16.1	658.18	7.1	666.44	673.00	8.9	44,212	0.02%
2021/01/20	9.2	640.57	14.4	641.80	647.00	-5.2	43,140	-0.01%
2021/01/19	4.1	621.56	21	622.91	627.00	-17	42,109	-0.04%
2021/01/18	5.6	601.09	4.1	602.18	607.00	1.5	41,518	0.00%
2021/01/15	26	609.11	16.2	614.06	601.00	9.7	41,069	0.02%
2021/01/14	23.1	592.77	14.1	593.51	592.00	9	39,930	0.02%
2021/01/13	7.3	598.47	3.1	599.70	605.00	4.3	39,145	0.01%
2021/01/12	8.5	588.53	2	593.00	591.00	6.5	38,521	0.02%
2021/01/11	17.4	577.10	0.5	584.92	584.00	16.9	38,259	0.04%
2021/01/08	8.9	577.40	0.2	580.97	580.00	8.8	38,224	0.02%
2021/01/07	3.5	561.49	3.1	564.34	565.00	0.4	38,028	0.00%
2021/01/06	9.4	550.25	16.7	550.56	549.00	-7.3	37,855	-0.02%
2021/01/05	3.2	537.40	3.1	542.07	542.00	0	37,732	0.00%
2021/01/04	3.2	530.63	2.4	538.54	536.00	0.8	38,236	0.00%
2020/12/31	2	525.00	2.3	526.65	530.00	-0.3	38,602	0.00%
2020/12/30	1.1	519.18	8	521.37	525.00	-6.9	38,818	-0.02%
2020/12/29	0.2	514.61	0.9	515.00	515.00	-0.7	38,642	0.00%
2020/12/28	0.2	513.68	3	514.00	515.00	-2.8	38,859	-0.01%
2020/12/25	1.2	511.91	2.1	514.44	511.00	-0.9	38,996	0.00%
2020/12/24	1.8	510.46	2	509.50	510.00	-0.2	39,326	0.00%
2020/12/23	1.1	509.06	0	510.00	509.00	1.1	39,646	0.00%
2020/12/22	1	509.14	0.6	510.95	509.00	0.4	39,989	0.00%
2020/12/21	1	509.01	8.1	512.99	516.00	-7.1	40,943	-0.02%
2020/12/18	2	508.52	9	509.33	510.00	-7	41,123	-0.02%
2020/12/17	5.1	509.24	4	510.75	508.00	1.1	41,059	0.00%
2020/12/16	4.5	513.04	2	513.01	512.00	2.4	41,077	0.01%
2020/12/15	10.5	505.52	0	0.00	504.00	10.5	41,083	0.03%
2020/12/14	10.1	509.41	2.2	511.07	508.00	7.9	41,120	0.02%
2020/12/11	8.4	512.42	1.4	511.17	516.00	7.1	41,686	0.02%
2020/12/10	6.3	511.83	7	511.16	512.00	-0.7	41,575	0.00%
2020/12/09	4.3	521.40	1.1	523.01	520.00	3.3	41,518	0.01%
2020/12/08	2.2	512.69	5.3	521.15	524.00	-3.2	41,368	-0.01%
2020/12/07	4.4	508.41	3.1	509.66	514.00	1.2	41,273	0.00%
2020/12/04	2	501.48	17	501.68	503.00	-15	41,210	-0.04%
2020/12/03	4.2	497.27	5	498.30	497.00	-0.8	40,753	0.00%
2020/12/02	1.3	495.19	6.1	497.98	499.00	-4.7	40,690	-0.01%
2020/12/01	4.6	489.44	1.5	487.43	490.00	3.1	40,613	0.01%
2020/11/30	16.7	485.34	0	489.00	480.50	16.7	40,578	0.04%
2020/11/27	1.2	489.34	5.1	488.01	489.00	-3.9	39,162	-0.01%
2020/11/26	2.1	490.04	4	489.50	489.00	-1.9	39,236	0.00%
2020/11/25	8.2	491.17	4	489.75	487.00	4.2	40,109	0.01%
2020/11/24	5.2	494.70	1	495.00	492.00	4.2	40,365	0.01%
2020/11/23	4.4	495.86	5.5	495.82	496.50	-1.1	40,657	0.00%
2020/11/20	3.3	488.20	0	490.00	488.00	3.3	40,675	0.01%
2020/11/19	23.3	492.22	3	495.83	490.00	20.3	40,736	0.05%
2020/11/18	3.2	490.60	12.3	495.27	497.00	-9.1	40,806	-0.02%
2020/11/17	15.2	494.69	16	498.12	485.50	-0.8	40,662	0.00%
2020/11/16	1.3	473.89	18.3	473.96	484.00	-17	40,705	-0.04%
2020/11/13	1.3	458.25	2	458.52	462.00	-0.7	39,864	0.00%
2020/11/12	1.1	462.66	16.5	461.05	458.00	-15.4	40,040	-0.04%
2020/11/11	1.1	448.83	10	453.56	457.00	-9	39,939	-0.02%
2020/11/10	12.4	452.20	5	451.00	451.00	7.4	39,717	0.02%
2020/11/09	0.1	458.00	23.6	458.21	458.50	-23.6	39,875	-0.06%
2020/11/06	3.2	452.77	12.7	454.00	452.50	-9.5	40,088	-0.02%
2020/11/05	3.6	448.31	5.5	447.70	451.00	-1.8	40,159	0.00%
2020/11/04	6	446.10	8.6	447.99	450.00	-2.5	40,178	-0.01%
2020/11/03	4.1	440.16	2	440.25	441.00	2.1	40,162	0.01%
2020/11/02	7.9	431.85	2	432.25	435.50	5.9	40,339	0.01%
2020/10/30	9.3	434.36	2	434.52	432.00	7.3	40,567	0.02%
2020/10/29	10.1	436.89	1	438.00	437.00	9.1	40,460	0.02%
2020/10/28	8.8	445.19	3	444.00	444.00	5.8	41,043	0.01%
2020/10/27	7.7	447.39	0	0.00	447.00	7.7	41,462	0.02%
2020/10/26	4.3	451.10	1	451.00	450.00	3.3	42,280	0.01%
2020/10/23	2	452.50	0	0.00	452.00	2	43,453	0.00%
2020/10/22	0	0.00	1	451.01	455.00	-1	45,906	0.00%
2020/10/21	1	455.00	2	453.00	453.00	-1	47,165	0.00%
2020/10/20	3.2	453.84	1	456.00	451.00	2.2	48,141	0.00%
2020/10/19	0	0.00	1	456.00	457.50	-1	48,474	0.00%
2020/10/16	10.1	450.50	12	450.38	449.00	-1.9	48,628	0.00%
2020/10/15	2	454.50	1.2	455.33	453.00	0.8	48,917	0.00%
2020/10/14	1	457.50	1	457.50	459.00	0	48,833	0.00%
2020/10/13	6.2	462.06	11.1	460.33	462.00	-4.9	49,248	-0.01%
2020/10/12	0.1	459.50	12.3	459.05	460.00	-12.1	49,622	-0.02%
2020/10/08	0	0.00	24	450.63	453.00	-24	49,767	-0.05%
2020/10/07	17	438.32	26	441.21	443.00	-9	49,781	-0.02%
2020/10/06	1.1	439.55	6.3	439.12	439.50	-5.2	49,865	-0.01%
2020/10/05	4	433.88	2	435.25	432.50	2	50,282	0.00%
2020/09/30	2.1	433.76	1	434.50	433.00	1.1	50,324	0.00%
2020/09/29	1.1	430.17	3	433.00	431.00	-1.9	50,380	0.00%
2020/09/28	2	427.75	8	427.00	431.50	-6	50,826	-0.01%
2020/09/25	9.1	424.13	3	425.50	424.00	6.1	51,210	0.01%
2020/09/24	45.2	425.08	0	0.00	423.00	45.2	51,452	0.09%
2020/09/23	4	433.52	0	0.00	433.50	4	50,700	0.01%
2020/09/22	12	437.13	1	436.50	437.00	11	50,432	0.02%
2020/09/21	7.3	443.09	1	445.50	440.00	6.3	50,647	0.01%
2020/09/18	7.1	447.14	2	446.50	444.00	5.1	50,933	0.01%
2020/09/17	5	449.80	1	447.60	448.50	4	50,962	0.01%
2020/09/16	1.2	459.65	17	459.09	458.00	-15.8	50,951	-0.03%
2020/09/15	0.1	445.50	5.2	445.31	445.00	-5.1	50,504	-0.01%
2020/09/14	1	437.00	1	441.00	441.00	0	50,656	0.00%
2020/09/11	1.4	434.84	2	434.54	436.50	-0.6	50,490	0.00%
2020/09/10	1	435.00	20	433.01	435.00	-19	50,494	-0.04%
2020/09/09	10.1	425.13	6	426.75	427.00	4.1	50,519	0.01%
2020/09/08	2.3	431.13	1	430.00	431.00	1.3	50,694	0.00%
2020/09/07	5.1	428.57	3	425.67	426.00	2.1	51,064	0.00%
2020/09/04	9.2	429.42	5	427.60	429.00	4.2	51,367	0.01%
2020/09/03	4	434.00	5	438.40	436.00	-1	51,266	0.00%
2020/09/02	0.1	433.00	6	438.75	433.00	-5.9	51,290	-0.01%
2020/09/01	1	433.60	2	430.75	435.00	-1	51,547	0.00%
2020/08/31	13.2	429.35	1	437.00	426.50	12.2	51,639	0.02%
2020/08/28	13.1	435.98	5	435.70	435.00	8.1	51,059	0.02%
2020/08/27	5	448.78	2.1	450.38	444.00	3	51,199	0.01%
2020/08/26	2.2	440.00	5.1	439.34	442.00	-2.9	50,729	-0.01%
2020/08/25	3	432.83	8	434.00	434.50	-5	50,673	-0.01%
2020/08/24	4	428.38	5	430.90	428.00	-1	51,403	0.00%
2020/08/21	3	423.50	11	422.91	424.50	-8	51,070	-0.02%
2020/08/20	24	418.12	6	417.92	415.00	18	50,767	0.04%
2020/08/19	4	431.98	3	433.67	427.50	1	50,082	0.00%
2020/08/18	6	437.67	7	436.29	433.00	-1	50,005	0.00%
2020/08/17	0.3	435.00	6	433.25	435.00	-5.8	49,980	-0.01%
2020/08/14	1.2	427.26	0	0.00	427.00	1.2	49,928	0.00%
2020/08/13	2.3	426.78	16	427.22	429.00	-13.8	50,082	-0.03%
2020/08/12	21	420.98	4.2	421.29	419.00	16.8	50,197	0.03%
2020/08/11	2.1	433.84	4	434.00	429.00	-1.9	50,744	0.00%
2020/08/10	12.5	435.22	7	435.14	435.50	5.5	50,878	0.01%
2020/08/07	3	430.67	3	431.00	433.00	0	50,848	0.00%
2020/08/06	8	433.88	5	435.70	435.00	3	50,674	0.01%
2020/08/05	11	427.73	4	429.76	429.00	7	50,858	0.01%
2020/08/04	6	421.67	5	422.70	425.50	1	50,551	0.00%
2020/08/03	15	417.83	6	420.42	416.00	9	50,403	0.02%
2020/07/31	9	427.89	4	429.38	425.50	5	49,593	0.01%
2020/07/30	9	432.95	9	434.33	434.00	0	49,333	0.00%
2020/07/29	20.1	425.67	10.2	422.53	422.00	9.9	48,572	0.02%
2020/07/28	35.3	451.45	11	449.27	435.00	24.2	48,340	0.05%
2020/07/27	5	421.13	29	421.98	424.50	-24	46,492	-0.05%
2020/07/24	3	389.00	9	388.89	386.00	-6	45,576	-0.01%
2020/07/23	4	380.50	8.1	380.83	381.50	-4.1	44,756	-0.01%
2020/07/22	7	382.43	8	384.13	384.00	-1	44,645	0.00%
2020/07/21	21.1	381.44	28.1	377.38	383.00	-7	44,350	-0.02%
2020/07/20	5.1	367.40	8	367.00	366.00	-2.9	43,940	-0.01%
2020/07/17	8	367.13	4	365.38	367.00	4	43,931	0.01%
2020/07/16	4	357.13	4.1	358.02	357.50	-0.1	43,861	0.00%
2020/07/15	9.1	367.73	9.2	365.35	363.00	-0.1	43,415	0.00%
2020/07/14	5.1	360.96	6	358.17	363.50	-0.9	44,130	0.00%
2020/07/13	9.1	352.52	12	353.00	354.50	-2.9	43,900	-0.01%
2020/07/10	13	350.53	28.4	349.78	348.50	-15.4	44,021	-0.03%
2020/07/09	0	345.00	7.1	345.35	345.00	-7.1	43,822	-0.02%
2020/07/08	7	341.14	8	340.69	341.00	-1	43,601	0.00%
2020/07/07	5.1	343.21	16.5	341.01	338.50	-11.4	43,544	-0.03%
2020/07/06	2	332.79	3	335.83	338.00	-1	43,022	0.00%
2020/07/03	3	328.00	32	328.53	329.50	-29	42,699	-0.07%
2020/07/02	0	0.00	7	320.71	322.00	-7	42,624	-0.02%
2020/07/01	5	317.60	17	316.88	317.50	-12	42,988	-0.03%
2020/06/30	4	312.63	0.9	314.00	313.00	3.1	43,237	0.01%
2020/06/29	11	311.59	1	311.00	312.00	10	43,234	0.02%
2020/06/24	11	317.09	0.1	318.50	317.50	10.9	43,110	0.03%
2020/06/23	2	314.75	0	0.00	315.00	2	43,353	0.00%
2020/06/22	1	316.50	7	312.93	312.00	-6	43,544	-0.01%
2020/06/19	2	312.25	0	0.00	314.50	2	44,245	0.00%
2020/06/18	0	0.00	4	314.38	314.50	-4	44,808	-0.01%
2020/06/17	7	314.50	2	314.50	315.00	5	45,596	0.01%
2020/06/16	18.2	315.50	1	316.00	315.00	17.2	47,647	0.04%
2020/06/15	12	312.04	56.1	309.84	309.50	-44.1	49,714	-0.09%
2020/06/12	18	316.83	3	315.17	316.00	15	50,819	0.03%
2020/06/11	10.1	321.94	22.1	322.33	320.50	-12	52,072	-0.02%
2020/06/10	1	322.01	6	320.67	322.50	-5	52,966	-0.01%
2020/06/09	23	316.07	4	317.75	319.00	19	54,797	0.03%
2020/06/08	3	317.34	11	317.68	318.00	-8	56,080	-0.01%
2020/06/05	0	0.00	28	308.84	311.50	-28	56,277	-0.05%
2020/06/04	2	304.50	14	305.50	306.00	-12	56,760	-0.02%
2020/06/03	2	299.00	17	300.06	301.00	-15	57,448	-0.03%
2020/06/02	20.1	297.00	2	296.75	296.50	18.1	57,219	0.03%
2020/06/01	0.1	296.00	3	296.33	295.50	-2.9	57,437	-0.01%
2020/05/29	7	290.71	0	0.00	292.00	7	57,556	0.01%
2020/05/28	4	296.39	1	298.00	294.00	3	57,055	0.01%
2020/05/27	0.3	297.00	2	296.75	296.50	-1.7	57,910	0.00%
2020/05/26	0	0.00	11.9	296.84	295.50	-11.9	58,540	-0.02%
2020/05/25	9	290.89	1	292.00	292.00	8	58,984	0.01%
2020/05/22	7	292.43	1	293.00	292.00	6	59,140	0.01%
2020/05/21	2	297.00	3	296.33	297.50	-1	59,165	0.00%
2020/05/20	3	292.83	3	292.33	294.00	0	59,029	0.00%
2020/05/19	6.1	293.25	2	292.00	291.50	4.1	58,934	0.01%
2020/05/18	29.3	291.27	3	290.67	290.00	26.3	58,727	0.04%
2020/05/15	3.2	296.97	3	297.67	298.00	0.2	58,342	0.00%
2020/05/14	8	293.44	1.4	293.93	293.00	6.6	57,899	0.01%
2020/05/13	1	293.50	1.1	297.05	297.00	-0.1	57,612	0.00%
2020/05/12	26.9	296.24	0	0.00	295.00	26.9	57,555	0.05%
2020/05/11	6	299.17	6	301.00	301.00	0	57,315	0.00%
2020/05/08	3	298.50	1	297.50	297.50	2	57,295	0.00%
2020/05/07	4	298.00	2	297.50	297.50	2	57,269	0.00%
2020/05/06	6	294.83	1	295.00	296.00	5	57,288	0.01%
2020/05/05	3	296.33	2	295.50	295.50	1	57,205	0.00%
2020/05/04	25	295.42	2	295.25	295.00	23	57,424	0.04%
2020/04/30	3.2	304.06	13.1	303.85	304.50	-9.9	57,096	-0.02%
2020/04/29	4.2	299.64	3	300.17	299.00	1.2	57,168	0.00%
2020/04/28	5	296.30	3	295.83	296.50	2	57,474	0.00%
2020/04/27	17	297.59	5	298.00	298.00	12	58,939	0.02%
2020/04/24	1	295.00	0	0.00	294.00	1	58,841	0.00%
2020/04/23	12	295.46	3	297.50	295.50	9	59,274	0.02%
2020/04/22	12.1	293.89	0.1	296.00	294.00	12	59,536	0.02%
2020/04/21	20	297.35	1	296.00	295.00	19	59,623	0.03%
2020/04/20	7	305.71	2.1	307.86	304.00	4.9	59,103	0.01%
2020/04/17	9.1	304.69	26.2	303.40	306.50	-17.1	58,925	-0.03%
2020/04/16	9.1	284.95	3	287.67	286.50	6.1	57,438	0.01%
2020/04/15	3	286.84	14	286.79	287.50	-11	57,166	-0.02%
2020/04/14	0	0.00	6	284.33	285.00	-6	56,872	-0.01%
2020/04/13	11.1	279.19	1	281.00	278.50	10.1	56,906	0.02%
2020/04/10	18	279.31	0	0.00	279.50	18	57,291	0.03%
2020/04/09	2	284.00	3	285.17	283.00	-1	57,534	0.00%
2020/04/08	3.1	284.84	7.1	284.65	285.00	-4	57,603	-0.01%
2020/04/07	1.2	283.50	8	282.56	283.00	-6.8	57,355	-0.01%
2020/04/06	8	272.63	7	275.07	275.50	1	56,901	0.00%
2020/04/01	1	272.50	3.1	274.43	271.50	-2.1	56,240	0.00%
2020/03/31	1	272.50	10.1	272.76	274.00	-9.1	55,690	-0.02%
2020/03/30	11.2	265.51	3	267.33	267.50	8.2	55,081	0.01%
2020/03/27	11	276.95	12	277.54	273.00	-1	54,487	0.00%
2020/03/26	7.1	279.23	16.2	278.83	280.00	-9.1	53,785	-0.02%
2020/03/25	10	277.80	5.1	278.90	277.00	4.9	54,341	0.01%
2020/03/24	8.5	269.18	14.1	271.48	267.50	-5.6	53,932	-0.01%
2020/03/23	11.1	258.99	7	259.36	255.00	4.1	53,228	0.01%
2020/03/20	18.2	264.63	11	263.23	270.00	7.2	52,635	0.01%
2020/03/19	35.5	245.41	22	246.55	248.00	13.5	50,567	0.03%
2020/03/18	19.1	265.64	4	264.50	260.00	15.1	48,859	0.03%
2020/03/17	13	268.89	4.1	269.88	268.00	8.9	47,783	0.02%
2020/03/16	27.1	283.50	10	281.25	276.50	17.1	46,285	0.04%
2020/03/13	21.2	279.90	18.2	282.70	290.00	3	44,900	0.01%
2020/03/12	16	293.85	21	291.53	294.00	-5	42,791	-0.01%
2020/03/11	11	305.64	4	303.25	302.00	7	41,198	0.02%
2020/03/10	18	304.75	6	302.50	307.00	12	40,739	0.03%
2020/03/09	46	307.40	11	308.09	305.50	35	39,966	0.09%
2020/03/06	8.2	317.29	1	315.00	315.00	7.2	38,915	0.02%
2020/03/05	3	324.00	9	324.17	323.00	-6	38,459	-0.02%
2020/03/04	1	320.51	3.1	319.20	320.50	-2	38,344	-0.01%
2020/03/03	3.1	317.03	2	317.00	317.50	1.1	37,946	0.00%
2020/03/02	24	312.29	4	312.38	311.00	20	37,427	0.05%
2020/02/27	4.1	316.67	2	316.50	316.00	2.1	37,785	0.01%
2020/02/26	5.1	318.02	0	0.00	318.50	5.1	37,092	0.01%
2020/02/25	0	323.00	2	320.77	322.00	-2	36,497	-0.01%
2020/02/24	0	321.50	2	320.50	320.00	-2	36,363	-0.01%
2020/02/21	2	325.25	1	325.00	325.00	1	36,043	0.00%
2020/02/20	3	326.83	3	325.50	325.50	0	36,190	0.00%
2020/02/19	19	325.76	11	325.77	326.50	8	36,052	0.02%
2020/02/18	20.6	324.20	2	325.00	322.00	18.6	35,887	0.05%
2020/02/17	0	0.00	1	331.00	331.50	-1	35,121	0.00%
2020/02/14	1	336.00	0	0.00	335.00	1	35,159	0.00%
2020/02/13	1	337.50	4	336.75	335.00	-3	35,169	-0.01%
2020/02/12	9	334.61	3	335.17	335.00	6	35,375	0.02%
2020/02/11	1	332.00	7	331.86	331.50	-6	35,176	-0.02%
2020/02/10	1.1	325.18	0	0.00	327.50	1.1	35,189	0.00%
2020/02/07	3	327.83	0	0.00	328.00	3	35,047	0.01%
2020/02/06	0	0.00	2	329.50	332.50	-2	35,103	-0.01%
2020/02/05	3	327.50	1	329.00	327.50	2	35,363	0.01%
2020/02/04	1	323.00	11.3	325.20	325.00	-10.3	35,255	-0.03%
2020/02/03	2	314.02	103	315.00	315.00	-101	35,073	-0.29%	大賣/
2020/01/31	6	320.75	8	321.44	320.00	-2	34,623	-0.01%
2020/01/30	29.1	321.25	32	320.27	316.50	-2.9	34,194	-0.01%
2020/01/20	14	333.25	1.7	334.41	333.00	12.3	32,441	0.04%
2020/01/17	12	333.21	1	332.50	333.00	11	32,276	0.03%
2020/01/16	19	333.63	8	335.13	334.50	11	31,895	0.03%
2020/01/15	21	340.29	1	341.00	340.00	20	31,453	0.06%
2020/01/14	1.1	344.64	11.2	345.38	346.00	-10.1	31,096	-0.03%
2020/01/13	1.1	340.59	4	341.13	341.50	-2.9	31,170	-0.01%
2020/01/10	2	337.00	2.2	338.36	339.50	-0.2	31,411	0.00%
2020/01/09	2.1	337.26	8	336.06	337.50	-5.9	31,631	-0.02%
2020/01/08	6	329.83	3	329.67	329.50	3	31,778	0.01%
2020/01/07	2	329.51	1	329.50	329.50	1	31,785	0.00%
2020/01/06	8.2	332.90	1	332.00	332.00	7.2	31,715	0.02%
2020/01/03	6	340.92	7	339.36	339.50	-1	31,540	0.00%
2020/01/02	0	0.00	7.6	337.36	339.00	-7.6	31,430	-0.02%
2019/12/31	3	331.33	0	0.00	331.00	3	31,193	0.01%
2019/12/30	3.3	337.35	0	0.00	334.50	3.3	31,399	0.01%
2019/12/27	1.2	337.64	2	337.50	338.00	-0.8	31,572	0.00%
2019/12/26	0.2	333.50	0	0.00	333.00	0.2	31,782	0.00%
2019/12/25	0.1	334.00	1	332.00	333.00	-0.9	32,786	0.00%
2019/12/24	3.1	332.84	1	333.50	332.00	2.1	33,269	0.01%
2019/12/23	6	331.83	5	330.30	334.00	1	33,544	0.00%
2019/12/20	13	330.50	5	331.00	329.00	8	33,452	0.02%
2019/12/19	11	338.14	2	337.00	335.00	9	32,420	0.03%
2019/12/18	8	342.94	3	343.67	344.50	5	31,724	0.02%
2019/12/17	6	337.83	4.1	340.82	345.00	1.9	31,795	0.01%
2019/12/16	7	336.22	1	337.01	336.00	6	31,536	0.02%
2019/12/13	5.1	340.37	5	339.00	339.00	0.1	31,772	0.00%
2019/12/12	2	328.50	10	332.35	331.50	-8	31,264	-0.03%
2019/12/11	1	313.50	9	317.39	319.00	-8	30,929	-0.03%
2019/12/10	2	313.25	1	314.00	313.50	1	30,843	0.00%
2019/12/09	0	0.00	1	316.00	316.00	-1	31,103	0.00%
2019/12/06	0	313.00	3	314.17	313.00	-3	31,204	-0.01%
2019/12/05	0	0.00	15	311.83	312.00	-15	31,196	-0.05%
2019/12/04	3	304.67	2	304.00	306.00	1	31,045	0.00%
2019/12/03	4	305.63	0	0.00	307.00	4	31,433	0.01%
2019/12/02	0	0.00	4	307.50	307.50	-4	31,397	-0.01%
2019/11/29	5	306.00	0	0.00	305.00	5	31,426	0.02%
2019/11/27	0	0.00	3	309.67	311.00	-3	31,422	-0.01%
2019/11/26	2	308.25	0	0.00	307.00	2	31,441	0.01%
2019/11/25	12	309.42	0	0.00	307.00	12	30,007	0.04%
2019/11/22	0	0.00	2	309.50	309.00	-2	30,519	-0.01%
2019/11/21	7	307.86	1	311.00	311.00	6	30,634	0.02%
2019/11/20	0	313.50	0	0.00	313.50	0	30,402	0.00%
2019/11/19	2	312.75	1.2	312.96	315.00	0.8	30,394	0.00%
2019/11/18	0	0.00	1	309.50	311.00	-1	30,206	0.00%
2019/11/15	0	307.00	2	306.50	307.00	-2	30,227	-0.01%
2019/11/14	0	0.00	1	305.00	303.50	-1	30,148	0.00%
2019/11/13	1	303.00	0	0.00	304.00	1	30,309	0.00%
2019/11/12	0	0.00	0.1	305.50	305.00	-0.1	30,466	0.00%
2019/11/11	3	301.67	1	301.50	301.00	2	30,761	0.01%
2019/11/08	5	306.20	1	306.50	305.50	4	30,561	0.01%
2019/11/07	2.5	308.30	1	309.02	309.00	1.5	30,497	0.00%
2019/11/06	4	310.63	0.1	311.50	311.00	3.9	30,521	0.01%
2019/11/05	3.2	308.65	3	309.83	310.50	0.2	30,643	0.00%
2019/11/04	5.1	305.63	8	307.50	307.00	-2.9	31,085	-0.01%
2019/11/01	1	297.50	1	297.00	299.00	0	31,197	0.00%
2019/10/31	2	299.75	1	301.00	298.50	1	31,595	0.00%
2019/10/30	1	299.03	1	297.00	299.50	0	31,413	0.00%
2019/10/29	1	297.00	5	298.00	298.50	-4	31,401	-0.01%
2019/10/25	2	293.25	0	0.00	293.50	2	31,126	0.01%
2019/10/24	0	293.50	0	293.50	293.00	0	31,088	0.00%
2019/10/23	0	0.00	1	290.50	293.00	-1	31,111	0.00%
2019/10/22	1	292.00	2	293.00	294.00	-1	31,029	0.00%
2019/10/21	4.1	289.54	3	289.50	290.00	1.1	31,083	0.00%
2019/10/18	0.5	294.00	6	292.50	293.00	-5.5	31,031	-0.02%
2019/10/17	3.5	293.71	0	0.00	293.50	3.5	31,275	0.01%
2019/10/16	7	294.86	0	0.00	296.50	7	30,951	0.02%
2019/10/15	1	294.99	2	292.75	293.50	-1	30,706	0.00%
2019/10/14	1	290.00	2	290.75	290.00	-1	30,429	0.00%
2019/10/09	6.5	283.04	0	0.00	282.00	6.5	30,147	0.02%
2019/10/08	1	284.51	4	285.38	286.50	-3	29,959	-0.01%
2019/10/07	1	278.50	0	0.00	278.00	1	29,891	0.00%
2019/10/04	1.3	277.77	1	277.50	276.50	0.3	29,996	0.00%
2019/10/03	3	276.00	0	0.00	276.50	3	29,684	0.01%
2019/10/02	0	0.00	3	280.50	279.50	-3	29,616	-0.01%
2019/10/01	8.4	279.20	19.1	277.15	280.00	-10.7	29,510	-0.04%
2019/09/27	1	271.50	5.2	271.69	272.00	-4.2	28,606	-0.01%
2019/09/26	1	266.50	0	0.00	268.00	1	28,410	0.00%
2019/09/23	0.2	264.00	0	0.00	264.00	0.2	29,096	0.00%
2019/09/19	1	264.52	1	265.00	265.00	0	29,307	0.00%
2019/09/18	0	0.00	15	268.37	267.00	-15	29,362	-0.05%
2019/09/17	2.2	265.68	2	265.00	265.00	0.2	29,290	0.00%
2019/09/16	0.2	265.00	1	264.50	265.50	-0.8	29,849	0.00%
2019/09/11	2	262.50	0	0.00	263.00	2	30,339	0.01%
2019/09/10	5.1	262.20	3	262.50	261.50	2.1	30,212	0.01%
2019/09/09	0	0.00	2	264.25	265.00	-2	30,573	-0.01%
2019/09/06	2.1	263.45	2	263.25	263.50	0.1	30,818	0.00%
2019/09/05	0	261.50	20	262.50	263.00	-20	30,945	-0.06%
2019/09/04	0.5	257.50	0	0.00	257.50	0.5	30,627	0.00%
2019/09/03	1.1	255.00	0	0.00	254.00	1.1	30,784	0.00%
2019/09/02	3	257.33	0	0.00	257.50	3	30,944	0.01%
2019/08/30	1	257.50	12	257.13	259.00	-11	31,277	-0.04%
2019/08/27	3	249.50	0	0.00	250.00	3	31,523	0.01%
2019/08/26	11	249.91	0	0.00	248.50	11	31,453	0.03%
2019/08/23	1	253.50	0	0.00	254.00	1	31,400	0.00%
2019/08/22	0	0.00	2	255.00	254.00	-2	31,606	-0.01%
2019/08/21	5	254.00	10	254.60	254.50	-5	32,828	-0.02%
2019/08/20	2	253.00	3	254.17	254.50	-1	33,082	0.00%
2019/08/19	0	0.00	4	253.00	252.00	-4	33,349	-0.01%
2019/08/16	1	249.00	0	0.00	250.00	1	33,926	0.00%
2019/08/15	4	247.50	1	248.00	248.00	3	34,080	0.01%
2019/08/14	0	0.00	1	252.50	249.50	-1	34,953	0.00%
2019/08/13	5	247.60	0	0.00	246.50	5	35,018	0.01%
2019/08/12	2.2	251.59	0	0.00	251.00	2.2	35,277	0.01%
2019/08/08	0	0.00	3.7	252.51	253.50	-3.7	35,408	-0.01%
2019/08/07	1	248.00	1	247.50	248.00	0	35,527	0.00%
2019/08/06	7	241.64	2	245.25	248.50	5	35,787	0.01%
2019/08/05	11	247.50	1	251.00	246.50	10	35,281	0.03%
2019/08/02	11	251.50	0	0.00	251.50	11	34,733	0.03%
2019/08/01	4	256.25	0	0.00	256.50	4	34,392	0.01%
2019/07/31	1	259.00	0	0.00	259.50	1	34,318	0.00%
2019/07/30	1	260.50	1	261.00	260.00	0	34,219	0.00%
2019/07/26	6.3	261.42	2	261.50	261.00	4.3	34,594	0.01%
2019/07/25	3	263.00	1.1	263.09	265.00	1.9	34,705	0.01%
2019/07/24	6	263.58	2	265.00	265.00	4	34,761	0.01%
2019/07/23	9	263.44	4	265.13	264.00	5	34,884	0.01%
2019/07/22	7	262.71	9.2	263.22	264.00	-2.2	35,188	-0.01%
2019/07/19	2	260.50	3	260.17	259.00	-1	35,203	0.00%
2019/07/18	7	253.50	8	253.56	254.00	-1	34,649	0.00%
2019/07/17	6	253.33	1	252.50	252.00	5	34,724	0.01%
2019/07/16	0	0.00	0	256.00	256.00	0	34,713	0.00%
2019/07/15	1	254.00	9	252.67	254.50	-8	35,101	-0.02%
2019/07/12	0	0.00	6	250.75	250.50	-6	35,239	-0.02%
2019/07/11	0	0.00	31	249.94	250.00	-31	35,478	-0.09%
2019/07/10	0	0.00	2	245.75	247.00	-2	35,287	-0.01%
2019/07/09	1	242.50	0	0.00	242.00	1	35,176	0.00%
2019/07/08	3	241.83	1	242.50	242.50	2	35,128	0.01%
2019/07/05	1	242.00	0	0.00	243.00	1	35,080	0.00%
2019/07/04	0	0.00	0	244.00	244.00	0	35,130	0.00%
2019/07/03	5	243.10	0	0.00	242.50	5	35,211	0.01%
2019/07/02	1	248.50	4	248.38	249.00	-3	35,473	-0.01%
2019/07/01	2	247.50	23	248.04	248.50	-21	35,486	-0.06%
2019/06/28	0	0.00	4	239.88	239.00	-4	34,784	-0.01%
2019/06/27	6	238.17	3	240.33	240.50	3	34,940	0.01%
2019/06/26	18	234.83	1	234.50	234.50	17	34,710	0.05%
2019/06/25	4	238.51	3	238.17	238.50	1	34,483	0.00%
2019/06/24	19	241.16	3	241.00	241.00	16	34,384	0.05%
2019/06/21	5	247.30	23.1	247.44	248.50	-18.1	33,994	-0.05%
2019/06/20	3	244.83	1	245.00	245.00	2	33,296	0.01%
2019/06/19	1	244.00	8	241.88	244.00	-7	33,047	-0.02%
2019/06/18	5	234.40	0	0.00	235.50	5	32,647	0.02%
2019/06/17	13	232.85	4	232.13	233.00	9	32,554	0.03%
2019/06/14	7	237.14	1	236.00	236.00	6	31,946	0.02%
2019/06/13	15.2	240.85	0	0.00	240.00	15.2	31,861	0.05%
2019/06/12	1	245.50	1	247.00	246.00	0	31,873	0.00%
2019/06/11	1	240.00	6	242.50	244.50	-5	31,664	-0.02%
2019/06/10	0	0.00	20.2	237.62	240.00	-20.2	31,473	-0.06%
2019/06/06	14	230.54	1	230.00	232.00	13	31,277	0.04%
2019/06/05	0	0.00	1	237.50	235.00	-1	31,087	0.00%
2019/06/04	5	234.40	0	0.00	233.00	5	30,971	0.02%
2019/06/03	3	235.83	0.3	238.50	238.00	2.7	30,849	0.01%
2019/05/31	3	234.17	12	235.88	235.50	-9	30,672	-0.03%
2019/05/30	4	229.75	0	0.00	231.00	4	30,282	0.01%
2019/05/29	0.3	230.00	1	228.50	229.50	-0.7	30,468	0.00%
2019/05/28	4	231.25	1	231.00	230.50	3	30,613	0.01%
2019/05/27	7.3	232.76	1	232.50	231.00	6.3	29,435	0.02%
2019/05/24	1	232.03	1	233.00	233.00	0	29,245	0.00%
2019/05/23	17	230.71	9	230.44	230.00	8	29,012	0.03%
2019/05/22	2	239.50	5	240.10	238.00	-3	28,597	-0.01%
2019/05/21	24	234.75	0	0.00	234.00	24	28,528	0.08%
2019/05/20	2	242.71	1	238.00	238.00	1	27,471	0.00%
2019/05/17	6.2	243.56	1	243.00	241.50	5.2	27,101	0.02%
2019/05/16	0	0.00	13	247.00	247.00	-13	26,831	-0.05%
2019/05/14	2	249.50	0	0.00	248.50	2	26,593	0.01%
2019/05/13	2	250.75	0	0.00	250.50	2	26,332	0.01%
2019/05/10	3	256.00	0	0.00	256.00	3	27,166	0.01%
2019/05/09	6	258.08	2	256.50	256.50	4	27,602	0.01%
2019/05/06	0	0.00	1	258.50	259.00	-1	28,085	0.00%
2019/05/03	0	0.00	2	263.50	265.00	-2	27,979	-0.01%
2019/04/30	0	259.00	10	259.50	259.00	-10	27,790	-0.04%
2019/04/29	5	259.00	1	259.00	259.50	4	27,717	0.01%
2019/04/26	17	258.62	2	259.00	260.00	15	28,026	0.05%
2019/04/25	1	268.00	1	267.50	267.50	0	27,587	0.00%
2019/04/24	0	0.00	0	268.00	269.00	0	27,530	0.00%
2019/04/23	2	267.25	1	266.50	268.00	1	27,738	0.00%
2019/04/22	35	265.64	4	265.88	266.00	31	27,610	0.11%
2019/04/19	0	263.50	4.4	266.58	264.50	-4.4	27,662	-0.02%
2019/04/18	0	0.00	11.3	264.51	264.50	-11.3	27,265	-0.04%
2019/04/17	0	0.00	19	261.68	261.50	-19	27,403	-0.07%
2019/04/16	0	0.00	3	256.67	257.00	-3	27,151	-0.01%
2019/04/15	1	256.00	1	255.50	255.50	0	27,414	0.00%
2019/04/12	1.5	251.50	1	252.50	252.00	0.5	28,226	0.00%
2019/04/11	0	252.00	0	0.00	252.00	0	28,568	0.00%
2019/04/10	0	0.00	2	253.75	254.00	-2	28,702	-0.01%
2019/04/09	1	253.50	1	253.50	254.00	0	28,762	0.00%
2019/04/08	0	0.00	6	252.25	253.00	-6	28,748	-0.02%
2019/04/03	0	0.00	13	248.04	246.50	-13	28,270	-0.05%
2019/04/02	1	249.00	2.1	248.14	246.00	-1.1	28,177	0.00%
2019/04/01	0	0.00	3	249.83	245.50	-3	28,159	-0.01%
2019/03/29	0	244.50	1	245.50	245.50	-1	27,657	0.00%
2019/03/27	13	241.73	0	0.00	241.50	13	28,265	0.05%
2019/03/26	8	243.00	0	0.00	244.00	8	28,279	0.03%
2019/03/25	3.2	242.31	0	0.00	241.50	3.2	28,450	0.01%
2019/03/22	0	0.00	1	248.50	248.50	-1	28,447	0.00%
2019/03/21	1	244.50	0.1	244.50	245.50	0.9	28,709	0.00%
2019/03/20	0	0.00	3	241.67	242.00	-3	28,808	-0.01%
2019/03/18	0	0.00	3	240.00	241.00	-3	29,082	-0.01%
2019/03/15	0	0.00	1	236.50	239.00	-1	28,958	0.00%
2019/03/13	0	0.00	2	236.50	237.00	-2	29,199	-0.01%
2019/03/12	0	0.00	3	235.83	235.50	-3	29,571	-0.01%
2019/03/11	1.2	228.92	0	0.00	230.50	1.2	29,841	0.00%
2019/03/08	2.3	230.26	0	0.00	230.00	2.3	30,210	0.01%
2019/03/07	0.1	234.00	0	0.00	234.00	0.1	30,772	0.00%
2019/03/06	2	233.51	0	0.00	234.00	2	31,226	0.01%
2019/03/05	2	233.25	0	0.00	233.00	2	31,294	0.01%
2019/03/04	0	237.00	0	0.00	235.50	0	31,360	0.00%
2019/02/27	0.3	239.00	0	0.00	239.00	0.3	31,209	0.00%
2019/02/26	0	239.00	1	237.00	239.50	-1	30,872	0.00%
2019/02/25	2.1	237.02	1	236.04	238.00	1	30,829	0.00%
2019/02/22	1	235.00	1	236.00	236.50	0	31,016	0.00%
2019/02/21	2	235.25	3	236.50	236.50	-1	31,342	0.00%
2019/02/20	1	232.50	0	0.00	234.50	1	31,595	0.00%
2019/02/19	0	0.00	1	229.50	229.00	-1	31,867	0.00%
2019/02/18	0	0.00	1	230.00	230.00	-1	31,959	0.00%
2019/02/15	2	228.25	0	227.00	227.00	2	32,010	0.01%
2019/02/14	2	228.00	0	0.00	227.00	2	32,239	0.01%
2019/02/13	1	228.50	2	229.00	229.00	-1	32,233	0.00%
2019/02/12	0	0.00	4	229.50	230.00	-4	32,143	-0.01%
2019/02/11	0	0.00	15	228.07	228.00	-15	32,066	-0.05%
2019/01/30	2	220.50	0	0.00	221.00	2	31,335	0.01%
2019/01/29	1	222.50	1	222.50	222.50	0	31,098	0.00%
2019/01/28	0	0.00	1	228.00	229.00	-1	30,837	0.00%
2019/01/25	0	0.00	10	226.35	226.00	-10	30,916	-0.03%
2019/01/23	1	220.00	0	0.00	220.50	1	31,354	0.00%
2019/01/22	0	0.00	6	222.58	223.00	-6	31,557	-0.02%
2019/01/21	0	0.00	2	222.00	221.00	-2	31,383	-0.01%
2019/01/18	2	218.75	0	0.00	218.50	2	31,533	0.01%
2019/01/17	0	0.00	10	220.15	220.50	-10	31,964	-0.03%
2019/01/16	3	218.00	0	219.00	217.50	3	32,350	0.01%
2019/01/15	2	217.25	4	220.75	221.00	-2	32,413	-0.01%
2019/01/14	2	218.25	1	217.50	218.50	1	32,253	0.00%
2019/01/11	0	0.00	3	219.50	220.50	-3	32,432	-0.01%
2019/01/10	0	0.00	1	215.50	216.00	-1	32,392	0.00%
2019/01/09	2	215.50	1	214.50	215.50	1	32,755	0.00%
2019/01/07	1	213.50	3	212.17	213.00	-2	32,940	-0.01%
2019/01/04	7	209.14	1	208.50	208.00	6	33,136	0.02%
2019/01/03	7	215.71	0	0.00	215.50	7	33,613	0.02%
2019/01/02	9	220.72	0	0.00	219.50	9	33,526	0.03%
2018/12/28	0	0.00	14	224.39	225.50	-14	33,826	-0.04%
2018/12/27	0	0.00	5	222.90	223.00	-5	34,005	-0.01%
2018/12/26	0	0.00	2	219.00	216.50	-2	34,253	-0.01%
2018/12/25	1	217.07	0	0.00	217.50	1	34,399	0.00%
2018/12/24	5	220.10	0	0.00	220.00	5	34,716	0.01%
2018/12/22	0	0.00	2	220.75	221.50	-2	34,704	-0.01%
2018/12/21	2	219.25	0	0.00	223.50	2	35,278	0.01%
2018/12/20	2	221.75	0	0.00	221.00	2	35,193	0.01%
2018/12/19	0	0.00	2	224.75	225.50	-2	35,022	-0.01%
2018/12/18	1	221.00	0	0.00	222.50	1	35,038	0.00%
2018/12/17	0	0.00	2	224.50	223.50	-2	35,117	-0.01%
2018/12/14	2	221.25	0	0.00	222.50	2	35,295	0.01%
2018/12/13	0	0.00	9	226.72	226.00	-9	35,638	-0.03%
2018/12/12	0	0.00	2	225.25	226.50	-2	35,669	-0.01%
2018/12/10	1	219.00	0	0.00	219.00	1	35,815	0.00%
2018/12/06	3	220.33	0	0.00	220.00	3	36,331	0.01%
2018/12/05	3	226.33	0	0.00	226.00	3	36,233	0.01%
2018/12/04	1	233.00	0	0.00	234.00	1	36,215	0.00%
2018/12/03	0	0.00	6	233.83	235.00	-6	36,196	-0.02%
2018/11/30	4	229.25	0	0.00	225.50	4	36,035	0.01%
2018/11/29	5	230.50	2	230.25	229.00	3	35,850	0.01%
2018/11/28	4	225.75	0	0.00	226.50	4	35,682	0.01%
2018/11/27	1	220.50	1	223.00	224.00	0	35,720	0.00%
2018/11/26	3	223.17	4	223.38	223.00	-1	36,427	0.00%
2018/11/23	3	218.83	1	220.00	218.50	2	36,731	0.01%
2018/11/22	0	0.00	1	221.50	219.00	-1	37,430	0.00%
2018/11/21	3	216.00	1	215.50	219.00	2	37,676	0.01%
2018/11/20	15	218.40	0	0.00	218.00	15	37,341	0.04%
2018/11/19	2	222.25	1	223.00	222.00	1	36,906	0.00%
2018/11/16	4	225.88	0	0.00	226.00	4	36,377	0.01%
2018/11/14	0	0.00	3	230.00	228.50	-3	35,673	-0.01%
2018/11/13	3	227.50	0	0.00	227.50	3	35,623	0.01%
2018/11/12	1	233.00	0	0.00	231.50	1	35,349	0.00%
2018/11/09	1	232.50	0	0.00	231.00	1	35,281	0.00%
2018/11/08	0	0.00	1	236.50	236.50	-1	35,214	0.00%
2018/11/07	0	0.00	1	235.50	234.00	-1	35,094	0.00%
2018/11/05	1	233.50	1	234.00	235.00	0	34,578	0.00%
2018/11/02	1	236.00	3.3	235.74	236.50	-2.3	34,406	-0.01%
2018/11/01	1	235.00	3	235.67	235.50	-2	34,300	-0.01%
2018/10/31	0	0.00	3	230.00	234.00	-3	34,006	-0.01%
2018/10/30	1	223.50	4	223.25	223.00	-3	33,423	-0.01%
2018/10/29	0	0.00	1	222.50	222.50	-1	33,362	0.00%
2018/10/26	7	220.50	2	222.00	221.00	5	33,434	0.01%
2018/10/25	15.4	220.37	0	0.00	219.50	15.4	33,290	0.05%
2018/10/24	4	227.88	6	228.92	229.50	-2	32,503	-0.01%
2018/10/23	3	231.50	0	0.00	230.00	3	32,145	0.01%
2018/10/22	1	233.00	1	232.50	237.00	0	32,051	0.00%
2018/10/19	1	234.00	0	0.00	236.00	1	32,078	0.00%
2018/10/18	0	0.00	1	237.00	236.50	-1	31,964	0.00%
2018/10/17	8	239.06	3	241.00	238.50	5	31,994	0.02%
2018/10/16	1	235.50	1	229.50	237.00	0	32,157	0.00%
2018/10/15	8	231.44	1	232.50	230.50	7	33,254	0.02%
2018/10/12	4	229.63	4	231.50	237.00	0	33,283	0.00%
2018/10/11	11	229.68	3	231.00	227.50	8	33,261	0.02%
2018/10/09	3.2	244.53	0	0.00	244.00	3.2	32,062	0.01%
2018/10/08	6	243.08	0	0.00	243.50	6	31,849	0.02%
2018/10/05	9	250.00	0	0.00	250.00	9	31,508	0.03%
2018/10/04	9	254.78	0	0.00	254.00	9	31,236	0.03%
2018/10/03	1	258.00	2	259.50	260.00	-1	30,961	0.00%
2018/10/02	12	258.58	0	0.00	257.50	12	30,877	0.04%
2018/10/01	0	263.00	1	263.50	263.00	-1	30,924	0.00%
2018/09/28	2	261.50	2	265.50	262.50	0	31,075	0.00%
2018/09/27	0	0.00	3	265.00	265.00	-3	30,719	-0.01%
2018/09/26	4.1	261.64	6	263.00	263.50	-1.9	30,334	-0.01%
2018/09/25	3	262.50	0	0.00	263.50	3	30,398	0.01%
2018/09/18	4	255.13	0	0.00	254.50	4	30,430	0.01%
2018/09/17	2	259.25	1	258.00	258.00	1	30,582	0.00%
2018/09/14	1	257.50	0	261.00	261.00	1	30,987	0.00%
2018/09/13	4	257.38	2	255.00	255.00	2	31,093	0.01%
2018/09/12	1	261.50	0	0.00	260.50	1	31,010	0.00%
2018/09/11	3	259.17	0	0.00	260.00	3	31,058	0.01%
2018/09/10	10	262.50	4.1	265.22	264.50	5.9	31,505	0.02%
2018/09/07	2	263.00	1	262.50	264.00	1	31,635	0.00%
2018/09/06	1	261.00	4	263.00	261.00	-3	31,607	-0.01%
2018/09/05	6.1	262.50	0	0.00	264.00	6.1	31,614	0.02%
2018/09/04	1	256.50	0	0.00	257.50	1	31,370	0.00%
2018/09/03	0	0.00	2	258.50	257.00	-2	31,166	-0.01%
2018/08/31	0.1	256.00	0	0.00	256.00	0.1	31,124	0.00%
2018/08/30	2	262.75	15	265.17	263.50	-13	30,395	-0.04%
2018/08/29	0	0.00	11.3	255.57	259.00	-11.3	30,087	-0.04%
2018/08/28	0	0.00	1.3	249.00	249.50	-1.3	29,601	0.00%
2018/08/27	0	0.00	11	246.00	245.00	-11	29,510	-0.04%
2018/08/24	1	244.48	0	0.00	243.50	1	29,809	0.00%
2018/08/23	0	0.00	5	244.00	244.50	-5	31,180	-0.02%
2018/08/20	2	238.50	1	238.50	239.50	1	31,991	0.00%
2018/08/17	0	0.00	10	239.50	239.50	-10	31,983	-0.03%
2018/08/16	1	238.00	1	239.50	239.00	0	31,902	0.00%
2018/08/15	1	239.50	0	0.00	241.50	1	32,029	0.00%
2018/08/14	0	0.00	3	244.00	243.50	-3	32,095	-0.01%
2018/08/13	2	241.50	2	240.25	240.50	0	32,080	0.00%
2018/08/09	2	247.50	0	0.00	247.00	2	32,450	0.01%
2018/08/08	0	0.00	13	246.62	247.50	-13	32,444	-0.04%
2018/08/07	10	242.25	0	0.00	241.50	10	32,435	0.03%
2018/08/06	0	0.00	4	245.00	245.50	-4	32,428	-0.01%
2018/08/03	0	0.00	1	246.50	247.00	-1	32,568	0.00%
2018/08/01	0	0.00	6	248.00	248.00	-6	32,821	-0.02%
2018/07/31	0	0.00	1	244.00	246.00	-1	32,997	0.00%
2018/07/30	0	0.00	1	245.00	245.50	-1	32,923	0.00%
2018/07/27	0	243.50	5	243.80	244.50	-5	33,017	-0.02%
2018/07/26	1	241.00	7	240.29	241.00	-6	33,123	-0.02%
2018/07/25	0	0.00	0	239.50	240.50	0	33,250	0.00%
2018/07/24	0	240.00	0.1	240.00	241.00	0	33,366	0.00%
2018/07/23	2	240.75	6.1	241.82	241.00	-4.1	33,482	-0.01%
2018/07/20	0.1	236.00	52	234.93	237.50	-51.9	33,414	-0.16%
2018/07/19	0	0.00	3	226.00	224.50	-3	32,463	-0.01%
2018/07/13	0	0.00	8	224.13	224.50	-8	34,853	-0.02%
2018/07/12	1	219.52	0	0.00	220.50	1	35,054	0.00%
2018/07/11	0	0.00	1	219.00	220.00	-1	35,369	0.00%
2018/07/09	0	0.00	6	221.33	221.50	-6	35,335	-0.02%
2018/07/06	0	0.00	1	216.50	217.00	-1	34,988	0.00%
2018/07/04	0	0.00	3.5	216.71	216.00	-3.5	34,940	-0.01%
2018/07/02	5	216.40	1	218.00	214.00	4	35,380	0.01%
2018/06/29	1	215.00	1	212.50	216.50	0	35,116	0.00%
2018/06/28	0	0.00	1	211.50	212.00	-1	34,561	0.00%
2018/06/27	3	213.50	0	0.00	213.00	3	34,197	0.01%
2018/06/26	6	214.75	1	216.00	214.50	5	34,118	0.01%
2018/06/25	14	219.04	1	220.00	218.00	13	33,893	0.04%
2018/06/22	6	226.59	8	227.07	227.50	-2	33,591	-0.01%
2018/06/21	0	227.00	1	227.50	226.50	-1	33,470	0.00%
2018/06/19	8	224.81	0	0.00	225.00	8	33,570	0.02%
2018/06/15	1	228.00	0	0.00	231.00	1	33,033	0.00%
2018/06/14	1	227.50	0	0.00	226.50	1	32,572	0.00%
2018/06/13	0	0.00	2	230.75	232.00	-2	32,313	-0.01%
2018/06/11	2	226.00	1	225.00	226.00	1	32,578	0.00%
2018/06/08	3	227.17	0	0.00	227.00	3	32,607	0.01%
2018/06/07	2	229.00	1	230.00	230.00	1	32,765	0.00%
2018/06/06	1	229.00	1	229.50	230.00	0	32,750	0.00%
2018/06/05	2	227.50	3	228.33	229.00	-1	32,574	0.00%
2018/06/04	2	227.75	4	228.50	229.00	-2	32,455	-0.01%
2018/06/01	0	225.00	1	224.50	224.00	-1	32,440	0.00%
2018/05/31	4	221.52	0	0.00	224.00	4	32,409	0.01%
2018/05/30	5	221.10	0	0.00	221.00	5	31,255	0.02%
2018/05/29	3	224.33	0	0.00	225.00	3	31,011	0.01%
2018/05/28	1	229.00	0	0.00	227.00	1	31,243	0.00%
2018/05/24	1	229.50	0	0.00	229.00	1	31,951	0.00%
2018/05/22	0	0.00	3	231.33	229.00	-3	32,384	-0.01%
2018/05/21	0	0.00	3	228.83	229.00	-3	33,201	-0.01%
2018/05/18	1	223.50	3	225.83	223.50	-2	33,520	-0.01%
2018/05/17	1	228.00	1	231.00	226.50	0	34,144	0.00%
2018/05/14	1	233.00	1	233.00	233.00	0	36,592	0.00%
2018/05/11	17	232.74	8	232.81	233.00	9	36,958	0.02%
2018/05/10	10	230.00	0	0.00	229.50	10	36,874	0.03%
2018/05/09	12	230.00	2	230.25	229.50	10	36,923	0.03%
2018/05/08	10	228.00	0	0.00	228.00	10	37,064	0.03%
2018/05/07	0.1	225.00	0	0.00	223.50	0.1	37,006	0.00%
2018/05/03	7	221.43	0	0.00	220.50	7	37,294	0.02%
2018/04/30	0	0.00	1	227.00	227.00	-1	37,532	0.00%
2018/04/27	1	222.00	0	0.00	223.50	1	37,613	0.00%
2018/04/26	4	222.13	3	224.33	222.00	1	37,760	0.00%
2018/04/25	2	225.25	3	225.17	225.00	-1	37,796	0.00%
2018/04/24	14	226.43	4	225.50	227.00	10	37,849	0.03%
2018/04/23	5.1	226.43	1	226.50	226.50	4.1	37,800	0.01%
2018/04/20	23	229.92	0	0.00	229.00	23	36,980	0.06%
2018/04/19	0	0.00	1	244.00	244.50	-1	35,299	0.00%
2018/04/18	3	238.50	3	240.00	238.00	0	35,126	0.00%
2018/04/17	17	239.50	0	0.00	238.00	17	34,926	0.05%
2018/04/16	0	244.50	0	0.00	243.50	0	34,607	0.00%
2018/04/13	13	245.04	10	244.50	244.50	3	34,619	0.01%
2018/04/12	3.2	245.84	0	0.00	245.00	3.2	34,627	0.01%
2018/04/11	2	246.50	0	0.00	248.00	2	34,661	0.01%
2018/04/10	3.2	244.19	4	245.88	245.50	-0.8	34,785	0.00%
2018/04/09	0	0.00	1	247.00	245.00	-1	34,854	0.00%
2018/04/03	9	243.22	0	0.00	244.00	9	34,577	0.03%
2018/03/31	1	247.00	0.2	248.00	247.50	0.8	34,507	0.00%
2018/03/30	0	0.00	1	249.00	246.00	-1	34,655	0.00%
2018/03/29	2	245.00	1	245.50	244.00	1	34,601	0.00%
2018/03/28	3	245.50	1	245.00	245.00	2	34,075	0.01%
2018/03/27	0	0.00	1	248.50	251.00	-1	33,899	0.00%
2018/03/26	3	242.83	0	0.00	243.50	3	33,692	0.01%
2018/03/23	4	244.88	0	0.00	245.00	4	33,514	0.01%
2018/03/22	5	250.40	0	0.00	251.50	5	33,070	0.02%
2018/03/21	1	253.00	0	0.00	252.50	1	32,862	0.00%
2018/03/20	10	252.00	0	0.00	253.00	10	33,090	0.03%
2018/03/16	11	250.55	0	0.00	255.00	11	32,954	0.03%
2018/03/14	5	257.00	1	256.00	257.00	4	32,291	0.01%
2018/03/13	0	0.00	20	257.50	259.00	-20	32,532	-0.06%
2018/03/12	0	0.00	12	253.33	254.00	-12	32,664	-0.04%
2018/03/09	0	0.00	1	251.00	250.50	-1	32,824	0.00%
2018/03/08	0	0.00	2	251.50	249.50	-2	32,997	-0.01%
2018/03/06	0	249.00	4	248.75	250.00	-4	33,170	-0.01%
2018/03/05	5.1	241.02	0	0.00	241.50	5.1	34,461	0.01%
2018/03/02	0	241.50	0	0.00	240.00	0	34,446	0.00%
2018/03/01	2	243.00	1	243.00	243.00	1	34,659	0.00%
2018/02/27	0	0.00	2	250.50	246.00	-2	34,534	-0.01%
2018/02/26	0	0.00	1	246.50	246.50	-1	34,040	0.00%
2018/02/23	0	0.00	7	243.86	245.00	-7	33,597	-0.02%
2018/02/22	1	240.52	1	240.50	239.50	0	33,593	0.00%
2018/02/21	3	242.50	3	243.67	242.50	0	33,281	0.00%
2018/02/12	1	236.00	1	236.00	236.50	0	32,361	0.00%
2018/02/09	10	230.35	0	0.00	232.50	10	32,079	0.03%
2018/02/07	3	241.33	1	239.50	240.00	2	31,221	0.01%
2018/02/06	23.1	239.22	3	238.33	239.00	20.1	30,169	0.07%
2018/02/05	18	251.39	0	0.00	253.00	18	28,665	0.06%
2018/02/02	6	258.42	1	258.50	259.50	5	28,141	0.02%
2018/02/01	1	257.50	21	260.67	259.50	-20	28,051	-0.07%
2018/01/31	9	255.56	0	0.00	255.00	9	27,779	0.03%
2018/01/30	7	253.36	0	0.00	253.00	7	27,379	0.03%
2018/01/29	2	255.00	0	0.00	258.50	2	27,115	0.01%
2018/01/26	13	255.69	0	0.00	255.00	13	26,890	0.05%
2018/01/25	0	0.00	1	262.50	258.00	-1	26,495	0.00%
2018/01/24	4	260.25	0	0.00	258.00	4	26,090	0.02%
2018/01/23	2	263.50	9	264.56	266.00	-7	25,771	-0.03%
2018/01/22	6	258.92	2	260.75	261.50	4	25,676	0.02%
2018/01/18	0	0.00	14	247.82	248.50	-14	24,628	-0.06%
2018/01/17	0	0.00	20	241.90	242.00	-20	24,080	-0.08%
2018/01/16	0.1	240.00	2	240.00	240.50	-1.9	23,694	-0.01%
2018/01/15	0	0.00	7	240.00	240.00	-7	23,596	-0.03%
2018/01/12	3	235.67	0	0.00	237.00	3	23,548	0.01%
2018/01/11	5	233.00	0.1	235.00	235.00	4.9	23,580	0.02%
2018/01/10	15.1	239.15	0	0.00	236.50	15.1	23,554	0.06%
2018/01/09	0.1	240.50	11	240.00	242.00	-10.9	23,454	-0.05%
2018/01/08	0	0.00	1	242.00	242.00	-1	23,468	0.00%
2018/01/05	0	0.00	13	239.88	240.00	-13	23,517	-0.06%
2018/01/04	0	0.00	1	238.00	239.50	-1	23,848	0.00%
2018/01/03	0	0.00	5	237.30	237.00	-5	24,422	-0.02%
2018/01/02	0	0.00	13	232.38	232.50	-13	24,194	-0.05%