台積電 (2330)-富邦-彰化券商分點個股進出

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
1040
漲跌
▲30
漲幅
+2.97%
成交量
25,157張
產業
上市半導體類股
9975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－富邦-彰化券商分點個股進出

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

富邦-彰化券商分點個股進出
富邦-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3.1	1039.93	0.1	1041.58	1040.00	3	37,719	0.01%
2024/11/21	5.5	1015.16	11	1015.01	1010.00	-5.5	37,759	-0.01%
2024/11/20	9.6	1036.03	1	1050.00	1025.00	8.6	37,476	0.02%
2024/11/19	5.3	1040.36	0.1	1041.45	1040.00	5.2	37,375	0.01%
2024/11/18	4.5	1022.90	9.5	1023.48	1025.00	-5	37,370	-0.01%
2024/11/15	2.3	1035.20	0.2	1040.00	1035.00	2.1	37,195	0.01%
2024/11/14	4.5	1029.33	10.4	1025.36	1035.00	-5.8	37,350	-0.02%
2024/11/13	13.2	1044.29	2.1	1045.00	1035.00	11.1	36,930	0.03%
2024/11/12	19.7	1055.17	2.5	1059.90	1050.00	17.2	36,842	0.05%
2024/11/11	8.6	1072.71	4.4	1075.14	1085.00	4.2	36,421	0.01%
2024/11/08	4.2	1084.90	14.3	1087.39	1090.00	-10.1	36,481	-0.03%
2024/11/07	4.2	1061.29	7.6	1068.50	1065.00	-3.4	36,690	-0.01%
2024/11/06	7	1067.18	10.1	1067.96	1060.00	-3.1	36,593	-0.01%
2024/11/05	0.2	1047.33	6.3	1046.51	1050.00	-6	36,656	-0.02%
2024/11/04	1.3	1035.48	1.7	1041.39	1040.00	-0.4	37,830	0.00%
2024/11/01	28.3	1014.14	3	1010.07	1025.00	25.3	39,778	0.06%
2024/10/30	15.6	1040.09	1.2	1049.96	1030.00	14.4	40,135	0.04%
2024/10/29	47.4	1032.14	4.2	1025.39	1040.00	43.2	40,287	0.11%
2024/10/28	2.9	1053.92	2.2	1062.37	1050.00	0.8	40,195	0.00%
2024/10/25	2.2	1067.30	0	1068.26	1065.00	2.1	40,223	0.01%
2024/10/24	2.5	1062.01	2.6	1069.89	1060.00	-0.1	40,536	0.00%
2024/10/23	12.7	1060.51	3.1	1060.11	1060.00	9.6	41,265	0.02%
2024/10/22	14	1068.34	4.8	1070.02	1075.00	9.2	41,527	0.02%
2024/10/21	1.4	1086.36	3.5	1090.00	1085.00	-2.1	42,222	0.00%
2024/10/18	17	1088.81	28.7	1088.10	1085.00	-11.7	43,152	-0.03%
2024/10/17	12.2	1036.62	2.5	1043.78	1035.00	9.8	43,102	0.02%
2024/10/16	3.9	1051.80	10.4	1049.32	1045.00	-6.5	43,099	-0.02%
2024/10/15	1.3	1068.91	14	1064.84	1070.00	-12.7	42,757	-0.03%
2024/10/14	2.2	1044.96	12	1044.33	1045.00	-9.8	42,683	-0.02%
2024/10/11	0.4	1043.45	29.9	1042.46	1045.00	-29.5	43,218	-0.07%
2024/10/09	4.2	1034.47	22	1028.68	1020.00	-17.7	43,195	-0.04%
2024/10/08	3.1	1000.31	21.9	1002.59	1010.00	-18.8	43,182	-0.04%
2024/10/07	1	1000.00	15.2	1001.12	1005.00	-14.2	43,441	-0.03%
2024/10/04	3.2	973.84	0.4	979.64	977.00	2.8	43,449	0.01%
2024/10/01	16.6	972.38	17.9	972.94	972.00	-1.3	43,099	0.00%
2024/09/30	16.8	977.34	1.4	973.74	957.00	15.4	43,350	0.04%
2024/09/27	1.3	1020.79	25.4	1016.77	1000.00	-24.1	42,726	-0.06%
2024/09/26	4.4	1013.29	18.8	1011.76	1015.00	-14.4	42,554	-0.03%
2024/09/25	7.6	999.33	12.2	999.23	1005.00	-4.6	42,252	-0.01%
2024/09/24	1.1	983.76	10.4	978.55	987.00	-9.3	42,250	-0.02%
2024/09/23	6.2	973.91	5.3	974.85	977.00	0.9	42,467	0.00%
2024/09/20	7.7	976.39	14.7	978.04	973.00	-7.1	42,975	-0.02%
2024/09/19	7.6	947.20	13.2	947.96	960.00	-5.6	42,929	-0.01%
2024/09/18	1.8	940.27	6.3	935.57	941.00	-4.5	43,489	-0.01%
2024/09/16	1.3	945.86	2.4	946.67	947.00	-1.2	44,488	0.00%
2024/09/13	7.5	947.39	7.3	943.78	947.00	0.2	45,065	0.00%
2024/09/12	3.2	934.28	15.2	937.81	940.00	-12	45,846	-0.03%
2024/09/11	2.1	902.07	0	903.70	901.00	2.1	45,819	0.00%
2024/09/10	5.6	907.74	11.5	907.03	904.00	-5.9	45,957	-0.01%
2024/09/09	16.9	897.01	1.1	896.47	899.00	15.8	46,040	0.03%
2024/09/06	0.1	915.18	4.7	915.23	918.00	-4.6	46,372	-0.01%
2024/09/05	3.1	906.31	12.5	909.51	902.00	-9.4	46,766	-0.02%
2024/09/04	40.5	895.66	5.1	894.22	889.00	35.5	47,061	0.08%
2024/09/03	6.6	943.28	0	947.33	940.00	6.6	46,422	0.01%
2024/09/02	4.2	944.33	5.4	948.49	948.00	-1.2	47,144	0.00%
2024/08/30	7.4	944.09	4.3	950.36	944.00	3.1	47,366	0.01%
2024/08/29	15.6	941.07	1.3	944.36	943.00	14.3	46,772	0.03%
2024/08/28	1.6	946.38	6.7	954.41	964.00	-5.1	46,519	-0.01%
2024/08/27	8.6	942.39	3.2	942.32	942.00	5.4	47,291	0.01%
2024/08/26	19.6	956.30	0.1	955.14	950.00	19.5	47,613	0.04%
2024/08/23	2.9	946.36	3.4	947.08	949.00	-0.6	47,753	0.00%
2024/08/22	5.9	954.03	4.3	951.35	951.00	1.6	47,715	0.00%
2024/08/21	10	959.77	0.4	961.24	958.00	9.6	47,755	0.02%
2024/08/20	6.2	970.81	0.4	973.93	973.00	5.8	47,827	0.01%
2024/08/19	5.4	968.71	2.6	970.58	973.00	2.8	48,047	0.01%
2024/08/16	6.6	962.13	53.1	966.60	969.00	-46.5	48,302	-0.10%
2024/08/15	6.7	943.01	7.2	946.39	943.00	-0.5	47,896	0.00%
2024/08/14	3.9	951.54	8.1	950.47	948.00	-4.1	48,052	-0.01%
2024/08/13	4.4	938.80	4.7	939.64	941.00	-0.3	47,876	0.00%
2024/08/12	3.5	940.25	2.7	944.49	940.00	0.8	48,179	0.00%
2024/08/09	2.2	928.43	15.4	928.69	934.00	-13.3	48,197	-0.03%
2024/08/08	13.9	895.85	2.7	894.21	896.00	11.2	47,853	0.02%
2024/08/07	11.7	904.02	12.6	911.46	920.00	-0.9	47,797	0.00%
2024/08/06	9	869.72	27.6	865.60	880.00	-18.7	47,229	-0.04%
2024/08/05	45.1	834.03	15	831.29	815.00	30.1	45,881	0.07%
2024/08/02	51.2	915.45	4.7	915.34	903.00	46.5	43,850	0.11%
2024/08/01	2.6	954.96	2.7	958.25	960.00	-0.1	43,151	0.00%
2024/07/31	6.7	934.86	5.3	933.68	934.00	1.4	42,905	0.00%
2024/07/30	3.1	931.03	3.3	938.58	940.00	-0.2	42,739	0.00%
2024/07/29	4.8	941.05	5.5	942.38	944.00	-0.7	42,718	0.00%
2024/07/26	25.9	925.11	0.8	926.61	924.00	25.1	42,689	0.06%
2024/07/23	9.7	968.07	9.8	967.51	979.00	-0.2	41,768	0.00%
2024/07/22	28.4	945.67	15	953.35	939.00	13.4	41,526	0.03%
2024/07/19	46.8	983.01	6	982.66	970.00	40.7	40,620	0.10%
2024/07/18	28.5	995.87	7.4	997.32	1005.00	21.1	39,739	0.05%
2024/07/17	25.3	1032.35	3.6	1031.63	1030.00	21.8	38,880	0.06%
2024/07/16	6.4	1054.18	6.3	1050.36	1055.00	0.1	38,755	0.00%
2024/07/15	4.1	1033.92	3.6	1039.94	1040.00	0.6	40,401	0.00%
2024/07/12	25.3	1033.17	18.2	1031.77	1040.00	7.1	40,488	0.02%
2024/07/11	3.7	1069.83	38.7	1072.23	1080.00	-35	39,914	-0.09%
2024/07/10	2.3	1024.56	3.1	1040.00	1045.00	-0.8	40,045	0.00%
2024/07/09	4.5	1037.26	3.1	1039.64	1040.00	1.4	39,924	0.00%
2024/07/08	6	1034.74	6.7	1030.04	1035.00	-0.7	39,676	0.00%
2024/07/05	3.2	1004.98	5.2	1004.86	1005.00	-2.1	39,427	-0.01%
2024/07/04	10.5	1000.37	16.4	1002.56	1005.00	-5.8	39,553	-0.01%
2024/07/03	2.3	973.12	12.6	973.66	979.00	-10.2	39,802	-0.03%
2024/07/02	10.8	966.76	4.3	963.24	960.00	6.5	39,938	0.02%
2024/07/01	4.9	972.22	10.1	971.70	968.00	-5.2	40,029	-0.01%
2024/06/28	2.2	965.93	5.4	969.46	966.00	-3.1	40,330	-0.01%
2024/06/27	1.4	954.34	5.7	958.90	960.00	-4.4	40,028	-0.01%
2024/06/26	6.4	956.55	5.1	954.83	960.00	1.4	39,672	0.00%
2024/06/25	6.8	932.94	7.1	933.83	945.00	-0.4	39,377	0.00%
2024/06/24	45	946.82	10.2	944.25	940.00	34.8	38,734	0.09%
2024/06/21	21.4	968.78	23.5	967.71	970.00	-2.1	38,312	-0.01%
2024/06/20	10.1	974.45	4.6	974.71	981.00	5.5	37,171	0.01%
2024/06/19	17	971.93	3.1	971.71	981.00	13.9	36,878	0.04%
2024/06/18	0.4	944.49	7.1	945.19	943.00	-6.6	36,442	-0.02%
2024/06/17	7.9	918.00	3.5	918.14	921.00	4.4	36,499	0.01%
2024/06/14	10.9	909.91	4.9	916.31	922.00	6.1	36,563	0.02%
2024/06/13	7.8	921.40	5.7	924.96	919.00	2.1	36,649	0.01%
2024/06/12	4.4	901.96	13.4	905.38	909.00	-9.1	36,940	-0.02%
2024/06/11	4.6	888.11	0.7	891.44	883.00	3.9	36,839	0.01%
2024/06/07	11.2	882.82	0.3	881.76	879.00	10.8	36,647	0.03%
2024/06/06	9.3	891.02	22.7	893.34	894.00	-13.5	36,931	-0.04%
2024/06/05	5.4	842.31	5.6	846.56	854.00	-0.2	36,962	0.00%
2024/06/04	6.3	839.71	2	840.00	839.00	4.3	37,879	0.01%
2024/06/03	2.4	848.42	8.8	846.32	846.00	-6.4	38,604	-0.02%
2024/05/31	12	836.08	1	836.13	821.00	11	38,859	0.03%
2024/05/30	19	842.61	1.6	844.48	838.00	17.4	38,642	0.05%
2024/05/29	10.8	859.68	1.3	864.72	857.00	9.5	39,487	0.02%
2024/05/28	21.9	868.46	2.3	868.88	865.00	19.5	39,320	0.05%
2024/05/27	7.1	872.89	2.1	870.76	869.00	5	39,804	0.01%
2024/05/24	12.1	865.51	1.1	860.85	867.00	11	39,909	0.03%
2024/05/23	11.5	873.61	10.8	873.23	875.00	0.7	39,820	0.00%
2024/05/22	6.2	851.85	18.8	858.28	864.00	-12.6	39,973	-0.03%
2024/05/21	2.1	830.20	7.1	836.88	841.00	-5	39,914	-0.01%
2024/05/20	4.5	832.85	6	833.33	835.00	-1.6	40,095	0.00%
2024/05/17	6.6	838.26	0.2	836.08	835.00	6.4	40,117	0.02%
2024/05/16	8.8	843.72	4.9	850.47	841.00	4	40,253	0.01%
2024/05/15	1.2	838.97	8.8	841.05	839.00	-7.6	40,258	-0.02%
2024/05/14	3.1	817.58	8.1	821.14	825.00	-4.9	41,481	-0.01%
2024/05/13	0.2	818.18	8.3	822.14	819.00	-8.1	41,736	-0.02%
2024/05/10	0.2	801.76	3	802.75	802.00	-2.8	41,595	-0.01%
2024/05/09	1.2	798.14	2.2	799.09	796.00	-1	41,926	0.00%
2024/05/08	8.3	795.05	7.2	797.43	802.00	1.1	42,249	0.00%
2024/05/07	1.3	795.90	6.4	797.47	800.00	-5.1	42,488	-0.01%
2024/05/06	2.1	791.87	12.6	789.96	786.00	-10.4	42,386	-0.02%
2024/05/03	4	775.36	5.4	783.81	780.00	-1.4	42,528	0.00%
2024/05/02	18.5	777.18	0.1	780.22	772.00	18.4	42,896	0.04%
2024/04/30	0	798.29	28.9	792.41	790.00	-28.9	42,664	-0.07%
2024/04/29	1.5	792.96	26.1	792.18	795.00	-24.6	42,697	-0.06%
2024/04/26	3	784.65	14.9	786.11	782.00	-11.8	43,335	-0.03%
2024/04/25	11	765.94	2.1	766.58	766.00	8.9	45,474	0.02%
2024/04/24	6.1	780.70	24.4	778.90	783.00	-18.3	45,451	-0.04%
2024/04/23	1.8	755.21	7.4	754.35	754.00	-5.6	45,504	-0.01%
2024/04/22	14.2	745.11	7.3	750.53	742.00	6.9	45,451	0.02%
2024/04/19	69	759.45	14	757.23	750.00	55	45,029	0.12%
2024/04/18	5.5	797.86	2.2	802.75	804.00	3.3	43,123	0.01%
2024/04/17	7.5	800.38	8.6	802.12	804.00	-1.1	42,797	0.00%
2024/04/16	29.4	789.94	9.8	790.53	788.00	19.5	42,440	0.05%
2024/04/15	8.2	807.75	0.8	807.42	806.00	7.4	41,990	0.02%
2024/04/12	4.1	818.94	2.2	824.21	818.00	1.9	41,638	0.00%
2024/04/11	2	813.49	2.2	818.26	820.00	-0.2	41,415	0.00%
2024/04/10	3.3	813.44	1.2	815.82	815.00	2	41,251	0.00%
2024/04/09	6.3	812.60	27.8	811.99	819.00	-21.5	41,412	-0.05%
2024/04/08	1.8	785.44	0.4	787.66	783.00	1.3	40,900	0.00%
2024/04/03	4.4	780.37	2.3	781.32	780.00	2.2	40,670	0.01%
2024/04/02	0.4	787.10	9.1	788.01	790.00	-8.7	40,580	-0.02%
2024/04/01	3.2	771.45	3.1	775.43	770.00	0.1	40,503	0.00%
2024/03/29	0.1	774.64	14.4	775.17	779.00	-14.3	40,421	-0.04%
2024/03/28	10.7	771.24	0	0.00	769.00	10.7	40,274	0.03%
2024/03/27	0.2	781.28	2	780.53	779.00	-1.9	40,132	0.00%
2024/03/26	5.2	783.98	11.9	787.46	782.00	-6.7	40,235	-0.02%
2024/03/25	6.7	781.13	5.9	784.77	780.00	0.8	40,186	0.00%
2024/03/22	0.2	778.63	0.4	784.12	785.00	-0.2	40,326	0.00%
2024/03/21	3.1	777.32	7.9	778.35	784.00	-4.8	40,250	-0.01%
2024/03/20	8.5	758.59	1.2	758.21	758.00	7.3	40,390	0.02%
2024/03/19	3.2	760.43	0.6	762.50	762.00	2.6	40,358	0.01%
2024/03/18	8.2	758.43	0.3	762.20	764.00	7.9	40,239	0.02%
2024/03/15	13.6	767.15	1.8	769.78	753.00	11.8	40,003	0.03%
2024/03/14	0.1	775.88	5.6	779.56	784.00	-5.5	39,238	-0.01%
2024/03/13	8.5	779.74	6.3	780.10	779.00	2.2	39,097	0.01%
2024/03/12	7.1	764.24	7.7	765.94	770.00	-0.6	38,832	0.00%
2024/03/11	15.1	767.03	4.1	768.11	766.00	11	38,223	0.03%
2024/03/08	26.2	788.21	16.4	784.13	784.00	9.8	37,515	0.03%
2024/03/07	3.2	762.39	17	762.92	760.00	-13.8	36,513	-0.04%
2024/03/06	2.8	721.33	3.3	730.26	735.00	-0.5	35,786	0.00%
2024/03/05	10.5	732.71	6.1	733.63	730.00	4.4	35,845	0.01%
2024/03/04	8.2	716.32	54.1	719.59	725.00	-46	35,187	-0.13%
2024/03/01	14.2	690.20	2.5	690.80	689.00	11.7	34,147	0.03%
2024/02/29	8.5	691.09	2	696.00	690.00	6.5	34,066	0.02%
2024/02/27	3.6	696.10	0.1	698.11	698.00	3.6	33,328	0.01%
2024/02/26	1.2	698.77	6.2	697.82	698.00	-5	33,020	-0.02%
2024/02/23	1.1	697.09	2.9	700.83	697.00	-1.8	32,906	-0.01%
2024/02/22	3	690.32	12.6	692.09	692.00	-9.6	32,731	-0.03%
2024/02/21	6.2	679.03	3.2	679.97	681.00	3	32,546	0.01%
2024/02/20	5.1	682.61	3.6	685.29	687.00	1.4	32,404	0.00%
2024/02/19	8.5	676.70	8.4	678.22	678.00	0.1	32,373	0.00%
2024/02/16	7.6	685.24	4.4	689.76	683.00	3.2	32,637	0.01%
2024/02/15	7.4	696.86	50.5	697.71	697.00	-43.1	32,260	-0.13%
2024/02/05	5.6	641.79	17.5	644.78	646.00	-11.9	31,111	-0.04%
2024/02/02	1.8	630.78	2.1	630.60	635.00	-0.4	30,594	0.00%
2024/02/01	13.8	625.80	1.4	625.62	628.00	12.4	30,374	0.04%
2024/01/31	9.9	628.80	3.1	632.60	628.00	6.8	29,881	0.02%
2024/01/30	8.2	642.78	5.5	644.31	642.00	2.7	29,440	0.01%
2024/01/29	0.1	645.01	11.8	646.78	648.00	-11.7	29,324	-0.04%
2024/01/26	0.2	643.34	3.2	643.84	644.00	-3.1	29,119	-0.01%
2024/01/25	1	635.08	28.4	638.06	642.00	-27.4	28,924	-0.09%
2024/01/24	1	628.98	4.3	627.81	627.00	-3.3	28,285	-0.01%
2024/01/23	0.3	625.03	5.4	627.61	628.00	-5.1	28,269	-0.02%
2024/01/22	3.1	627.24	5.3	627.49	626.00	-2.2	27,943	-0.01%
2024/01/19	4.2	619.01	145.4	620.76	626.00	-141.2	27,121	-0.52%	大賣/鉅額交易
2024/01/18	1	587.00	3.8	587.73	588.00	-2.8	24,908	-0.01%
2024/01/17	30.3	580.96	1.3	580.98	581.00	29	24,732	0.12%
2024/01/16	2	580.01	2.2	582.11	580.00	-0.2	24,272	0.00%
2024/01/15	1.2	586.32	2.5	589.73	586.00	-1.4	24,197	-0.01%
2024/01/12	0	583.00	0.2	585.00	584.00	-0.2	24,611	0.00%
2024/01/11	0.1	586.61	2.8	586.38	586.00	-2.7	24,717	-0.01%
2024/01/10	0.1	582.00	4.2	585.21	584.00	-4.1	24,757	-0.02%
2024/01/09	0	584.73	3.8	585.53	586.00	-3.8	24,846	-0.02%
2024/01/08	0	582.17	1.4	581.58	583.00	-1.3	24,802	-0.01%
2024/01/05	5.3	575.92	2	576.00	576.00	3.3	25,025	0.01%
2024/01/04	1.1	578.90	3.2	579.62	580.00	-2.1	25,291	-0.01%
2024/01/03	7.9	579.37	0.2	579.17	578.00	7.7	25,813	0.03%
2024/01/02	1.4	590.43	0.2	590.49	593.00	1.2	25,450	0.00%
2023/12/29	0	592.00	3.5	591.97	593.00	-3.5	25,432	-0.01%
2023/12/28	0	590.39	5.2	592.19	593.00	-5.2	25,597	-0.02%
2023/12/27	0.1	589.51	11.5	590.08	592.00	-11.4	25,414	-0.04%
2023/12/26	0.1	584.43	7.2	585.24	586.00	-7.1	25,282	-0.03%
2023/12/25	0	0.00	1.9	581.66	581.00	-1.9	25,343	-0.01%
2023/12/22	0.1	579.17	1.9	580.21	582.00	-1.9	25,464	-0.01%
2023/12/21	2.6	576.22	6	577.00	577.00	-3.5	25,591	-0.01%
2023/12/20	0.1	584.93	5.1	585.09	585.00	-5	25,461	-0.02%
2023/12/19	0	583.14	2.6	584.79	585.00	-2.6	25,310	-0.01%
2023/12/18	1.4	579.12	30.5	580.03	585.00	-29.1	25,370	-0.11%
2023/12/15	0.2	582.15	14.5	585.37	585.00	-14.2	25,345	-0.06%
2023/12/14	0	578.55	11.4	580.17	582.00	-11.4	24,755	-0.05%
2023/12/13	3.2	576.06	5.5	577.54	577.00	-2.4	24,710	-0.01%
2023/12/12	0.1	577.20	3.6	578.25	578.00	-3.4	25,035	-0.01%
2023/12/11	0	572.50	0.5	573.10	574.00	-0.4	24,831	0.00%
2023/12/08	12.2	573.78	3.4	575.92	570.00	8.8	24,645	0.04%
2023/12/07	11.2	568.99	0.1	569.83	566.00	11.1	24,353	0.05%
2023/12/06	1.4	569.04	1	569.02	570.00	0.4	24,250	0.00%
2023/12/05	3.7	567.90	2.1	569.00	570.00	1.6	24,146	0.01%
2023/12/04	3.8	573.27	0.2	574.20	574.00	3.6	24,120	0.02%
2023/12/01	1.1	576.73	1.1	578.00	579.00	0.1	23,907	0.00%
2023/11/30	1.2	572.17	1.2	576.69	577.00	0	23,643	0.00%
2023/11/29	0.1	571.83	0	0.00	574.00	0.1	23,015	0.00%
2023/11/28	6.2	567.19	5	568.61	575.00	1.2	22,828	0.01%
2023/11/27	1.3	575.57	1.1	574.50	568.00	0.2	23,063	0.00%
2023/11/24	5.1	574.82	3.1	576.96	575.00	2	23,006	0.01%
2023/11/23	0.1	575.98	1	578.00	578.00	-0.9	23,014	0.00%
2023/11/22	13.6	575.04	2.2	577.00	577.00	11.5	22,923	0.05%
2023/11/21	1.7	583.47	4.3	583.97	585.00	-2.6	22,959	-0.01%
2023/11/20	5	576.40	1.4	577.55	577.00	3.7	22,748	0.02%
2023/11/17	4.4	580.23	49.5	580.15	580.00	-45	22,725	-0.20%
2023/11/16	0.2	578.60	14.3	582.03	583.00	-14.1	22,602	-0.06%
2023/11/15	2	579.69	12.2	580.35	581.00	-10.2	22,408	-0.05%
2023/11/14	0	572.64	10.8	573.12	572.00	-10.8	21,864	-0.05%
2023/11/13	4.5	571.55	16.8	573.50	571.00	-12.3	21,885	-0.06%
2023/11/10	1	555.00	4.5	555.90	557.00	-3.5	21,625	-0.02%
2023/11/09	0	553.20	1.3	555.48	557.00	-1.3	21,644	-0.01%
2023/11/08	2	550.01	3.4	554.40	556.00	-1.4	21,773	-0.01%
2023/11/07	0	553.33	2.1	553.95	555.00	-2.1	21,811	-0.01%
2023/11/06	2.3	554.13	6.4	554.11	550.00	-4	21,863	-0.02%
2023/11/03	2	546.01	2.3	548.70	549.00	-0.3	21,616	0.00%
2023/11/02	1	544.00	12.3	542.67	547.00	-11.3	21,676	-0.05%
2023/11/01	1.3	530.01	1.3	530.22	528.00	-0.1	21,426	0.00%
2023/10/31	8.3	529.72	1.1	529.92	529.00	7.2	21,637	0.03%
2023/10/30	8.4	530.69	0.1	531.98	532.00	8.3	21,635	0.04%
2023/10/27	1.1	533.20	0.1	534.00	533.00	1	21,549	0.00%
2023/10/26	9.4	532.52	1	531.09	531.00	8.4	21,691	0.04%
2023/10/25	4	547.25	1.3	547.83	544.00	2.8	21,530	0.01%
2023/10/24	0.1	542.97	0.3	543.00	544.00	-0.2	21,458	0.00%
2023/10/23	1.1	546.00	0.7	547.05	544.00	0.4	21,430	0.00%
2023/10/20	2.1	550.81	15.4	554.25	556.00	-13.3	21,377	-0.06%
2023/10/19	1.1	544.00	0.7	545.18	546.00	0.3	21,032	0.00%
2023/10/18	3.4	540.26	4.2	544.98	540.00	-0.8	21,428	0.00%
2023/10/17	0.1	551.00	2.6	550.79	551.00	-2.5	21,240	-0.01%
2023/10/16	2.1	543.52	0.2	545.26	545.00	1.9	21,309	0.01%
2023/10/13	0.2	551.39	23.3	550.51	553.00	-23.1	21,326	-0.11%
2023/10/12	0	0.00	7.8	549.73	550.00	-7.8	21,037	-0.04%
2023/10/11	0	542.00	16.9	542.72	544.00	-16.9	20,854	-0.08%
2023/10/06	0.1	531.35	9.9	531.59	532.00	-9.8	20,500	-0.05%
2023/10/05	0	526.00	8.1	527.61	528.00	-8.1	20,505	-0.04%
2023/10/04	7.2	520.15	1	520.00	520.00	6.2	20,386	0.03%
2023/10/03	1.1	528.35	2	530.00	529.00	-0.9	20,221	0.00%
2023/10/02	0.3	532.09	5.1	532.68	533.00	-4.8	20,293	-0.02%
2023/09/28	5.2	524.96	1	522.00	523.00	4.2	20,345	0.02%
2023/09/27	5.4	520.11	1	522.91	522.00	4.3	20,265	0.02%
2023/09/26	18.4	520.49	0	520.00	519.00	18.4	20,271	0.09%
2023/09/25	3.9	526.03	1	528.00	525.00	2.9	20,079	0.01%
2023/09/22	14.9	522.73	0	0.00	522.00	14.9	20,171	0.07%
2023/09/21	29.5	528.09	0	0.00	527.00	29.5	19,970	0.15%
2023/09/20	10.6	536.14	3.5	536.15	535.00	7.1	19,742	0.04%
2023/09/19	26.8	539.49	80.1	538.13	538.00	-53.3	19,690	-0.27%
2023/09/18	18	543.03	1	545.00	540.00	17	19,827	0.09%
2023/09/15	72	549.94	0.7	548.04	558.00	71.3	19,578	0.36%
2023/09/14	0.3	548.27	73.8	545.44	550.00	-73.5	19,139	-0.38%
2023/09/13	1.4	541.89	3	544.33	541.00	-1.6	19,092	-0.01%
2023/09/12	1.5	540.53	4.2	540.03	544.00	-2.7	19,458	-0.01%
2023/09/11	10.3	536.95	1	536.00	536.00	9.3	19,647	0.05%
2023/09/08	4.3	538.35	2	539.00	539.00	2.3	19,796	0.01%
2023/09/07	16.2	543.68	0.1	544.00	542.00	16.1	20,476	0.08%
2023/09/06	10	551.01	0	0.00	550.00	10	20,571	0.05%
2023/09/05	61.3	551.03	0.1	552.00	552.00	61.2	20,653	0.30%
2023/09/04	0.2	554.72	65.2	555.05	557.00	-64.9	20,834	-0.31%
2023/09/01	8	548.50	5	548.60	548.00	3	21,135	0.01%
2023/08/31	64.8	549.11	0.1	552.97	549.00	64.7	21,244	0.30%
2023/08/30	3.1	557.67	2.5	558.89	555.00	0.5	20,850	0.00%
2023/08/29	1	549.00	0.3	551.20	552.00	0.8	21,101	0.00%
2023/08/28	2	549.51	0.1	550.00	549.00	2	21,334	0.01%
2023/08/25	13.4	548.84	1.1	548.19	546.00	12.3	22,536	0.05%
2023/08/24	4.1	559.04	9.7	560.90	564.00	-5.6	22,803	-0.02%
2023/08/23	0.2	548.30	3.7	548.92	552.00	-3.5	23,325	-0.01%
2023/08/22	2	539.52	2.3	541.08	541.00	-0.3	24,576	0.00%
2023/08/21	8.7	536.22	2.1	540.34	537.00	6.6	25,396	0.03%
2023/08/18	2.8	541.66	0.8	542.47	539.00	2.1	25,437	0.01%
2023/08/17	2.2	543.47	2	543.48	544.00	0.2	25,471	0.00%
2023/08/16	7.2	537.70	0.1	540.00	542.00	7.1	25,376	0.03%
2023/08/15	7.4	541.13	1	541.02	542.00	6.4	25,440	0.03%
2023/08/14	10	538.76	4	540.50	541.00	6	25,923	0.02%
2023/08/11	6.6	548.66	0.2	551.00	546.00	6.4	26,265	0.02%
2023/08/10	2.9	551.32	0	552.67	551.00	2.9	26,324	0.01%
2023/08/09	1.4	551.13	1.1	550.73	554.00	0.3	26,248	0.00%
2023/08/08	3.4	552.49	0	0.00	552.00	3.4	26,315	0.01%
2023/08/07	2	560.00	0	561.00	558.00	2	26,222	0.01%
2023/08/04	7.4	554.48	4.8	553.92	554.00	2.6	26,296	0.01%
2023/08/02	4.5	561.73	3.9	563.01	561.00	0.6	26,129	0.00%
2023/08/01	4.9	566.28	3.6	567.00	567.00	1.3	25,890	0.00%
2023/07/31	4.3	564.10	3.2	563.50	565.00	1.1	25,744	0.00%
2023/07/28	0	568.44	3	570.00	567.00	-3	25,560	-0.01%
2023/07/27	2.1	567.53	1	569.00	569.00	1.1	25,440	0.00%
2023/07/26	0.2	565.20	8.6	567.75	566.00	-8.4	25,492	-0.03%
2023/07/25	8.1	565.52	0.2	567.76	569.00	7.9	25,684	0.03%
2023/07/24	4.1	562.03	3.1	560.00	558.00	1	25,850	0.00%
2023/07/21	19.6	560.30	7.1	561.29	560.00	12.5	25,950	0.05%
2023/07/20	2.5	580.94	0	0.00	579.00	2.5	25,786	0.01%
2023/07/19	4.1	582.99	0.5	585.00	581.00	3.6	25,816	0.01%
2023/07/18	3.5	584.14	30.2	585.98	581.00	-26.7	25,858	-0.10%
2023/07/17	1.2	588.00	4.5	588.20	591.00	-3.2	25,796	-0.01%
2023/07/14	6.1	589.16	8.2	589.68	591.00	-2	25,918	-0.01%
2023/07/13	1	588.99	4.8	586.87	585.00	-3.8	25,786	-0.01%
2023/07/12	0.1	576.09	1.6	574.40	578.00	-1.5	25,606	-0.01%
2023/07/11	0	0.00	1.9	571.79	577.00	-1.9	25,648	-0.01%
2023/07/10	3	566.99	0	569.00	565.00	3	25,775	0.01%
2023/07/07	11.6	566.63	1	567.00	565.00	10.6	25,865	0.04%
2023/07/06	11.9	569.57	0	573.00	565.00	11.9	25,930	0.05%
2023/07/05	0.2	580.35	2	579.01	582.00	-1.8	25,578	-0.01%
2023/07/04	0.5	581.00	2.7	584.34	585.00	-2.2	25,472	-0.01%
2023/07/03	0.1	578.50	1.3	579.00	579.00	-1.2	25,609	0.00%
2023/06/30	3.1	571.31	1.2	573.25	576.00	1.8	25,755	0.01%
2023/06/29	0.2	573.12	3.3	574.64	573.00	-3	25,697	-0.01%
2023/06/28	3.5	573.10	2.5	577.84	574.00	1	25,703	0.00%
2023/06/27	3.1	571.07	1.6	573.64	572.00	1.5	25,687	0.01%
2023/06/26	6.3	575.98	1.1	577.00	574.00	5.2	25,597	0.02%
2023/06/21	7.4	580.37	1.1	582.90	581.00	6.3	25,510	0.02%
2023/06/20	0.2	582.05	6.2	582.95	583.00	-6.1	25,594	-0.02%
2023/06/19	0.8	583.49	0.3	583.86	583.00	0.4	26,029	0.00%
2023/06/16	1.2	584.20	7.5	586.01	589.00	-6.4	26,095	-0.02%
2023/06/15	2.2	588.46	1.2	590.77	591.00	1	25,657	0.00%
2023/06/14	3.4	589.80	1.2	588.21	590.00	2.2	25,753	0.01%
2023/06/13	12.1	592.64	27.6	590.74	593.00	-15.5	25,726	-0.06%
2023/06/12	1.1	572.88	11.7	573.21	574.00	-10.6	25,178	-0.04%
2023/06/09	2	564.99	1.9	564.01	565.00	0.1	25,079	0.00%
2023/06/08	1.3	558.25	2	558.57	559.00	-0.7	25,120	0.00%
2023/06/07	0.1	565.45	2.9	565.91	568.00	-2.8	25,136	-0.01%
2023/06/06	0.3	559.06	2.3	559.00	560.00	-2.1	25,036	-0.01%
2023/06/05	1.9	556.06	0	557.00	555.00	1.9	25,107	0.01%
2023/06/02	0.1	558.22	6.2	560.61	562.00	-6.1	25,241	-0.02%
2023/06/01	1.3	550.40	0.4	551.71	551.00	1	25,103	0.00%
2023/05/31	1.3	552.86	2.3	557.07	558.00	-1	25,083	0.00%
2023/05/30	3.9	564.27	3.2	565.17	566.00	0.7	24,007	0.00%
2023/05/29	4.7	569.65	10.8	568.19	568.00	-6.2	23,997	-0.03%
2023/05/26	0.3	564.72	41.5	564.89	566.00	-41.2	23,782	-0.17%
2023/05/25	0	540.00	34.3	540.54	543.00	-34.3	22,609	-0.15%
2023/05/24	0.5	525.00	0.3	525.82	525.00	0.2	21,955	0.00%
2023/05/23	1.5	527.36	4.3	528.89	530.00	-2.8	21,862	-0.01%
2023/05/22	0.5	529.00	3.1	530.62	531.00	-2.6	21,870	-0.01%
2023/05/19	0	531.00	21.3	532.39	532.00	-21.3	22,050	-0.10%
2023/05/18	2.3	529.80	16.4	530.21	530.00	-14.1	22,015	-0.06%
2023/05/17	0.2	516.00	27.7	516.00	519.00	-27.5	22,326	-0.12%
2023/05/16	0	0.00	5.7	506.34	505.00	-5.7	22,000	-0.03%
2023/05/15	4.4	496.14	10.1	496.51	495.50	-5.7	22,027	-0.03%
2023/05/12	0.3	501.98	2.2	499.18	496.00	-1.9	22,278	-0.01%
2023/05/11	0.3	501.98	2.2	499.18	499.00	-1.9	22,285	-0.01%
2023/05/10	1.3	501.57	0.1	503.33	503.00	1.3	22,646	0.01%
2023/05/09	0	0.00	7.6	507.77	510.00	-7.6	22,723	-0.03%
2023/05/08	2.4	503.50	0.3	504.54	504.00	2.1	22,966	0.01%
2023/05/05	0	499.50	1.2	501.65	500.00	-1.2	23,305	-0.01%
2023/05/04	0	498.80	0.1	499.01	498.00	-0.1	23,897	0.00%
2023/05/03	1.5	497.41	0	0.00	496.00	1.5	24,239	0.01%
2023/05/02	3.2	499.86	1	502.00	501.00	2.2	25,256	0.01%
2023/04/28	6.5	498.65	0.3	499.80	502.00	6.2	27,073	0.02%
2023/04/27	5.5	492.30	1.1	494.48	493.50	4.5	27,121	0.02%
2023/04/26	9.2	492.22	9.2	492.10	491.50	0	27,201	0.00%
2023/04/25	7.1	499.82	5.3	499.65	498.00	1.9	27,974	0.01%
2023/04/24	0.4	507.38	2	507.01	507.00	-1.6	27,708	-0.01%
2023/04/21	1.2	512.33	2.3	518.74	511.00	-1.1	27,776	0.00%
2023/04/20	0.2	513.61	4.1	513.51	513.00	-3.9	27,903	-0.01%
2023/04/19	5.5	511.36	2	514.00	510.00	3.5	28,393	0.01%
2023/04/18	1.1	515.08	0	519.00	515.00	1.1	28,390	0.00%
2023/04/17	4.2	514.88	1.2	516.12	520.00	3	28,529	0.01%
2023/04/14	1.1	517.84	0.9	517.38	516.00	0.2	28,605	0.00%
2023/04/13	12.6	512.72	4.1	514.46	510.00	8.5	28,552	0.03%
2023/04/12	7	519.10	3.1	519.10	520.00	3.9	28,488	0.01%
2023/04/11	1.1	523.35	1.1	523.09	524.00	0	28,475	0.00%
2023/04/10	2	530.98	0.1	531.00	529.00	2	28,640	0.01%
2023/04/07	0	530.17	1.2	530.00	531.00	-1.2	28,687	0.00%
2023/04/06	0	528.25	1.7	528.86	530.00	-1.6	28,691	-0.01%
2023/03/31	2.3	533.91	8.1	533.90	533.00	-5.8	28,682	-0.02%
2023/03/30	0.4	534.00	3.5	534.34	535.00	-3.1	28,524	-0.01%
2023/03/29	0.1	527.18	1.2	527.92	530.00	-1.1	28,807	0.00%
2023/03/28	7.5	525.03	2.1	526.52	525.00	5.3	29,037	0.02%
2023/03/27	2.1	532.04	0.9	531.40	531.00	1.2	29,101	0.00%
2023/03/24	0.2	537.00	3.3	538.03	539.00	-3.1	29,626	-0.01%
2023/03/23	3.2	536.78	9.3	536.38	538.00	-6.1	29,664	-0.02%
2023/03/22	1.2	529.69	22.3	528.85	533.00	-21.1	29,729	-0.07%
2023/03/21	2	513.00	2	514.49	517.00	0	29,578	0.00%
2023/03/20	1.2	514.12	1.1	514.00	512.00	0.1	29,623	0.00%
2023/03/17	0	514.00	5.7	515.42	518.00	-5.6	29,857	-0.02%
2023/03/16	4.4	507.22	0.2	508.58	505.00	4.3	29,759	0.01%
2023/03/15	22.3	514.88	0.2	514.93	511.00	22.1	30,002	0.07%
2023/03/14	7.7	510.71	0	0.00	510.00	7.7	30,291	0.03%
2023/03/13	1.2	515.24	1.3	512.30	516.00	-0.2	30,423	0.00%
2023/03/10	4.3	512.80	1	512.06	513.00	3.3	30,537	0.01%
2023/03/09	0.1	522.75	1.2	523.93	522.00	-1.1	30,832	0.00%
2023/03/08	4.2	520.97	2.4	520.83	521.00	1.8	31,424	0.01%
2023/03/07	1.1	525.00	1.3	520.81	524.00	-0.2	31,652	0.00%
2023/03/06	4.3	518.22	2.4	520.13	521.00	1.9	31,886	0.01%
2023/03/03	4.3	518.02	2	518.00	516.00	2.3	32,186	0.01%
2023/03/02	0	517.33	1	517.98	519.00	-1	32,254	0.00%
2023/03/01	0.2	513.32	0.4	515.14	522.00	-0.2	32,536	0.00%
2023/02/24	1.5	517.99	1.2	521.09	511.00	0.3	32,498	0.00%
2023/02/23	0	514.89	4.4	518.92	518.00	-4.3	32,298	-0.01%
2023/02/22	7.7	507.11	0.7	507.80	507.00	7.1	32,473	0.02%
2023/02/21	2	515.60	0	0.00	516.00	2	32,815	0.01%
2023/02/20	12.5	515.99	13.5	516.68	517.00	-1	34,018	0.00%
2023/02/17	9.9	518.80	10.2	518.00	518.00	-0.3	35,571	0.00%
2023/02/16	11.1	526.29	15.9	528.87	528.00	-4.8	36,136	-0.01%
2023/02/15	37	527.29	10.1	523.65	525.00	26.9	36,969	0.07%
2023/02/14	0.4	543.76	8.6	544.22	545.00	-8.1	36,474	-0.02%
2023/02/13	2.1	541.40	2.4	539.92	541.00	-0.3	36,980	0.00%
2023/02/10	1.3	541.33	21.6	543.45	545.00	-20.3	37,131	-0.05%
2023/02/09	0.1	537.13	14	539.03	540.00	-13.9	37,247	-0.04%
2023/02/08	0.2	537.96	12.5	538.34	540.00	-12.3	37,407	-0.03%
2023/02/07	7	524.17	0.2	524.06	523.00	6.9	37,484	0.02%
2023/02/06	22.2	528.85	5.9	528.91	526.00	16.4	37,468	0.04%
2023/02/03	2.2	539.39	15.1	539.47	542.00	-12.9	37,646	-0.03%
2023/02/02	3.1	539.31	9.8	539.42	540.00	-6.7	37,759	-0.02%
2023/02/01	3.1	524.66	2	528.49	530.00	1.1	37,711	0.00%
2023/01/31	58	526.24	7.1	528.73	522.00	50.9	37,910	0.13%
2023/01/30	2.2	537.54	58.9	538.80	543.00	-56.8	37,683	-0.15%
2023/01/17	0.8	501.66	1.8	501.35	503.00	-0.9	36,883	0.00%
2023/01/16	5.2	504.56	20	504.80	505.00	-14.9	37,198	-0.04%
2023/01/13	7.1	503.21	21	502.43	500.00	-13.8	37,224	-0.04%
2023/01/12	0.3	485.46	6.7	486.38	486.50	-6.4	36,813	-0.02%
2023/01/11	3.1	484.17	2.5	484.62	484.50	0.7	37,236	0.00%
2023/01/10	0.1	483.61	27	484.20	486.00	-26.9	37,553	-0.07%
2023/01/09	0.1	478.04	14.8	473.86	481.00	-14.8	37,698	-0.04%
2023/01/06	2.1	457.24	1	456.00	458.50	1.1	37,829	0.00%
2023/01/05	1	457.00	10.1	457.40	458.50	-9	38,114	-0.02%
2023/01/04	0.7	452.51	1.1	451.77	449.50	-0.4	38,613	0.00%
2023/01/03	1.2	451.95	4	445.88	453.00	-2.8	39,888	-0.01%
2022/12/30	1.1	455.35	3.1	452.66	448.50	-2	40,170	0.00%
2022/12/29	1.7	443.84	11	443.86	446.00	-9.3	40,314	-0.02%
2022/12/28	10.3	449.47	10.4	449.32	451.00	-0.1	40,705	0.00%
2022/12/27	2.3	458.07	6.1	458.29	457.00	-3.8	40,835	-0.01%
2022/12/26	0.9	456.26	1	455.00	456.50	-0.1	41,264	0.00%
2022/12/23	15.4	456.28	1.1	456.50	455.00	14.3	41,920	0.03%
2022/12/22	1.2	467.95	3.1	468.14	468.00	-2	42,189	0.00%
2022/12/21	1.2	458.75	1	460.01	459.00	0.2	42,527	0.00%
2022/12/20	13.7	462.93	9.7	462.21	457.50	4	42,340	0.01%
2022/12/19	3.6	466.69	0.1	467.50	466.50	3.5	42,359	0.01%
2022/12/16	15.7	467.82	9	468.72	471.00	6.7	42,503	0.02%
2022/12/15	1.2	476.16	5.1	479.70	480.50	-3.9	42,205	-0.01%
2022/12/14	1.3	473.57	3.3	479.32	480.50	-2	42,204	0.00%
2022/12/13	18.7	473.81	11	472.55	471.50	7.7	42,024	0.02%
2022/12/12	5.5	474.74	0.3	475.00	475.00	5.2	41,755	0.01%
2022/12/09	2.2	478.18	1.5	478.86	481.50	0.6	42,057	0.00%
2022/12/08	49.9	470.26	2	469.81	471.50	47.9	42,010	0.11%
2022/12/07	4.7	479.08	7.1	478.87	475.00	-2.4	41,933	-0.01%
2022/12/06	6.7	482.40	0.4	485.67	478.00	6.3	41,599	0.02%
2022/12/05	1.3	490.24	0.3	493.31	489.00	1	41,283	0.00%
2022/12/02	9.4	493.35	12.2	494.30	492.50	-2.8	41,276	-0.01%
2022/12/01	13.9	503.12	21	501.82	498.50	-7.1	41,382	-0.02%
2022/11/30	11.2	486.55	8.2	487.51	490.00	3.1	40,964	0.01%
2022/11/29	15.8	480.29	15.5	474.57	487.00	0.2	40,277	0.00%
2022/11/28	21.6	485.91	3.5	485.91	480.50	18.1	40,140	0.05%
2022/11/25	0.1	495.21	12.4	497.43	498.00	-12.3	40,144	-0.03%
2022/11/24	2	493.48	4.5	494.19	496.00	-2.5	40,134	-0.01%
2022/11/23	24.4	491.21	24.2	491.52	492.00	0.2	40,081	0.00%
2022/11/22	3.6	481.85	8.6	486.60	491.00	-5	39,966	-0.01%
2022/11/21	7.3	485.24	5.1	488.15	482.00	2.2	39,560	0.01%
2022/11/18	6.4	491.30	8.4	490.55	487.00	-2	39,221	-0.01%
2022/11/17	4.8	479.92	14.8	479.31	485.00	-10.1	38,864	-0.03%
2022/11/16	13.9	489.29	18	486.74	487.00	-4.1	38,432	-0.01%
2022/11/15	8.1	476.29	41.2	471.40	480.00	-33.2	37,352	-0.09%
2022/11/14	6.1	445.76	12.7	446.13	445.00	-6.6	35,699	-0.02%
2022/11/11	12.6	440.96	47.6	439.47	441.50	-35	34,964	-0.10%
2022/11/10	7.7	409.26	2	408.99	407.50	5.7	34,084	0.02%
2022/11/09	3	409.04	33.3	411.82	417.00	-30.3	33,896	-0.09%
2022/11/08	2.3	398.42	20.3	397.88	399.00	-18	33,380	-0.05%
2022/11/07	14.1	389.08	19	390.17	390.00	-5	33,175	-0.01%
2022/11/04	11.4	379.61	3	381.50	382.00	8.4	32,981	0.03%
2022/11/03	13.3	384.80	1	385.00	384.00	12.3	32,855	0.04%
2022/11/02	2.1	391.72	0.3	393.13	395.00	1.8	32,546	0.01%
2022/11/01	1.2	391.28	5.4	388.61	391.50	-4.2	32,493	-0.01%
2022/10/31	4.2	384.11	19.8	386.41	390.00	-15.6	32,349	-0.05%
2022/10/28	23.9	378.46	14	378.00	379.50	9.9	32,143	0.03%
2022/10/27	3.3	385.49	13.5	387.09	385.50	-10.2	31,934	-0.03%
2022/10/26	36.5	372.04	32.3	377.08	376.00	4.2	31,837	0.01%
2022/10/25	29.2	376.35	20.6	376.83	371.00	8.6	31,259	0.03%
2022/10/24	7.8	390.46	11	391.41	387.00	-3.2	30,471	-0.01%
2022/10/21	13.4	393.63	5.2	391.44	389.50	8.2	30,258	0.03%
2022/10/20	27.6	388.90	4.6	388.49	397.50	22.9	29,946	0.08%
2022/10/19	15.9	399.83	2	400.00	395.50	13.9	29,365	0.05%
2022/10/18	5.3	404.40	1.2	401.37	407.00	4	28,847	0.01%
2022/10/17	20.1	398.34	0	401.00	397.00	20.1	28,600	0.07%
2022/10/14	2.8	412.19	18.5	413.75	412.00	-15.7	28,282	-0.06%
2022/10/13	8.3	398.73	6	399.28	395.00	2.3	27,964	0.01%
2022/10/12	30.5	398.06	11	397.81	397.50	19.5	27,663	0.07%
2022/10/11	47.8	406.47	10.3	409.40	401.50	37.5	27,423	0.14%
2022/10/07	5.4	441.69	1.2	442.97	438.00	4.2	26,691	0.02%
2022/10/06	2.1	450.20	4.2	449.95	451.00	-2.2	26,693	-0.01%
2022/10/05	3.1	445.61	17.5	447.42	445.00	-14.4	26,921	-0.05%
2022/10/04	2.2	430.21	12.5	428.98	429.00	-10.4	26,530	-0.04%
2022/10/03	3.3	417.92	8.6	418.53	417.00	-5.4	26,223	-0.02%
2022/09/30	11.7	425.13	3.2	424.80	422.00	8.4	26,254	0.03%
2022/09/29	9.7	437.12	5.5	438.02	435.00	4.2	26,253	0.02%
2022/09/28	20.6	442.87	6.6	440.80	438.00	14	26,244	0.05%
2022/09/27	1.4	448.86	5.2	448.79	448.00	-3.8	26,506	-0.01%
2022/09/26	12.8	446.41	2	445.75	446.50	10.8	26,962	0.04%
2022/09/23	14.3	457.57	6	456.94	455.00	8.2	27,451	0.03%
2022/09/22	10.8	462.17	2.5	460.30	464.50	8.3	27,727	0.03%
2022/09/21	5.5	471.39	0.1	471.42	471.00	5.5	27,741	0.02%
2022/09/20	1.1	471.07	2	474.10	476.50	-0.9	27,593	0.00%
2022/09/19	14.4	468.29	2.3	469.51	467.00	12.1	27,894	0.04%
2022/09/16	4.6	470.37	1.1	471.05	472.00	3.5	28,073	0.01%
2022/09/15	1.7	478.16	0.3	479.59	476.50	1.4	28,147	0.01%
2022/09/14	6.7	480.54	3	479.01	480.00	3.7	28,278	0.01%
2022/09/13	2.2	492.59	2	492.71	493.00	0.2	28,455	0.00%
2022/09/12	0.3	488.35	2.7	489.47	486.50	-2.4	28,749	-0.01%
2022/09/08	11	473.40	9.1	474.49	475.00	1.9	29,113	0.01%
2022/09/07	14.3	475.40	1.5	475.46	472.50	12.8	29,096	0.04%
2022/09/06	0	489.23	2.1	490.46	489.00	-2	29,112	-0.01%
2022/09/05	1.4	485.46	0	488.00	486.00	1.4	29,439	0.00%
2022/09/02	15.6	486.74	0.1	487.90	485.00	15.6	29,720	0.05%
2022/09/01	8.1	493.33	0.7	493.50	490.50	7.4	29,578	0.03%
2022/08/31	3.4	494.41	0.1	502.96	505.00	3.3	29,198	0.01%
2022/08/30	5.6	497.76	0.4	498.84	496.00	5.2	28,856	0.02%
2022/08/29	12.8	497.90	5.2	496.81	498.50	7.6	28,778	0.03%
2022/08/26	0	513.00	0.1	513.50	512.00	-0.1	28,629	0.00%
2022/08/25	2	508.99	1.2	505.60	508.00	0.9	28,769	0.00%
2022/08/24	1.5	505.57	0	504.00	503.00	1.5	29,098	0.01%
2022/08/23	3.7	503.59	0.2	505.09	504.00	3.5	30,061	0.01%
2022/08/22	14.4	510.35	2.3	512.00	510.00	12.1	30,315	0.04%
2022/08/19	1	518.00	1.4	519.12	519.00	-0.3	30,432	0.00%
2022/08/18	1.6	520.10	2.1	519.03	520.00	-0.5	30,670	0.00%
2022/08/17	1.1	524.94	1.2	524.26	527.00	-0.1	30,742	0.00%
2022/08/16	0.2	523.78	3.7	524.00	525.00	-3.4	30,586	-0.01%
2022/08/15	30	524.00	8.6	522.34	523.00	21.4	30,524	0.07%
2022/08/12	0.1	515.02	6.1	516.00	517.00	-6	30,547	-0.02%
2022/08/11	0	511.80	4.4	512.00	514.00	-4.4	30,704	-0.01%
2022/08/10	4.3	500.86	0	0.00	500.00	4.3	30,818	0.01%
2022/08/09	0.2	505.48	2.1	508.57	510.00	-1.9	30,879	-0.01%
2022/08/08	4.9	511.45	1.1	511.18	512.00	3.8	30,879	0.01%
2022/08/05	0.1	510.00	41.3	513.58	516.00	-41.2	31,041	-0.13%
2022/08/04	2.2	496.67	2.7	498.93	500.00	-0.5	31,033	0.00%
2022/08/03	0	497.08	7.3	496.02	501.00	-7.2	31,051	-0.02%
2022/08/02	12	491.40	3	490.84	492.00	9	31,285	0.03%
2022/08/01	2.3	502.11	1	502.00	504.00	1.3	31,013	0.00%
2022/07/29	0.1	507.00	10.4	508.25	509.00	-10.3	31,151	-0.03%
2022/07/28	1.5	504.39	3.6	505.78	501.00	-2.1	31,006	-0.01%
2022/07/27	0	0.00	7.2	497.58	502.00	-7.2	30,718	-0.02%
2022/07/26	1.6	493.37	0.1	492.71	495.00	1.6	30,869	0.01%
2022/07/25	2.2	500.01	1.1	499.95	499.50	1.1	31,179	0.00%
2022/07/22	0.2	501.44	11.6	502.55	503.00	-11.4	31,681	-0.04%
2022/07/21	4.4	495.77	3	498.66	501.00	1.4	32,190	0.00%
2022/07/20	4	499.01	10.4	498.04	495.00	-6.4	32,415	-0.02%
2022/07/19	4.2	489.65	2.1	489.78	491.00	2.2	32,545	0.01%
2022/07/18	1.4	490.11	2.2	497.52	495.50	-0.8	32,701	0.00%
2022/07/15	5.8	488.42	15.4	489.20	492.50	-9.6	32,356	-0.03%
2022/07/14	6.7	471.03	45.2	475.34	475.00	-38.5	31,952	-0.12%
2022/07/13	1.2	468.78	19.6	470.47	470.50	-18.4	31,697	-0.06%
2022/07/12	10.5	451.81	5.1	455.75	449.50	5.5	31,226	0.02%
2022/07/11	41.4	462.65	3	466.65	462.00	38.4	31,311	0.12%
2022/07/08	17.5	466.39	8.5	466.74	467.00	9.1	31,263	0.03%
2022/07/07	3.5	455.03	29.8	451.09	457.50	-26.3	31,229	-0.08%
2022/07/06	4.9	437.91	0.8	438.90	435.50	4.1	30,937	0.01%
2022/07/05	8.8	440.58	2.3	444.27	446.00	6.5	30,873	0.02%
2022/07/04	9.7	444.36	18.6	444.03	440.00	-8.9	30,506	-0.03%
2022/07/01	24.7	462.28	6.9	466.25	453.50	17.8	30,347	0.06%
2022/06/30	8.1	480.59	2	482.40	476.00	6.1	29,946	0.02%
2022/06/29	3.7	494.04	1	493.50	491.00	2.7	29,671	0.01%
2022/06/28	2.3	497.48	0.4	499.25	497.50	1.9	29,540	0.01%
2022/06/27	1.2	499.02	8.8	502.81	498.50	-7.6	29,972	-0.03%
2022/06/24	3.4	486.51	14.7	490.11	486.50	-11.3	29,589	-0.04%
2022/06/23	11.1	486.77	2.1	486.12	485.50	9	29,563	0.03%
2022/06/22	17.6	499.22	13.1	494.60	494.50	4.5	29,273	0.02%
2022/06/21	8.9	500.21	3.5	504.85	505.00	5.3	29,091	0.02%
2022/06/20	15.7	497.95	6.1	498.36	498.00	9.5	28,969	0.03%
2022/06/17	29.2	501.21	3.4	501.79	501.00	25.8	28,737	0.09%
2022/06/16	2.3	510.75	2.3	512.79	508.00	0	28,369	0.00%
2022/06/15	17.1	510.09	2	511.50	509.00	15.1	28,692	0.05%
2022/06/14	13.5	509.51	1	509.10	513.00	12.5	29,113	0.04%
2022/06/13	18.8	516.77	0	0.00	516.00	18.8	29,231	0.06%
2022/06/10	6.1	531.68	0	0.00	530.00	6.1	29,915	0.02%
2022/06/09	3.2	539.05	1	540.00	541.00	2.2	30,121	0.01%
2022/06/08	3	541.01	1.1	543.00	544.00	1.9	30,495	0.01%
2022/06/07	5.9	534.43	1	537.02	535.00	4.9	30,939	0.02%
2022/06/06	1.1	542.41	0	543.00	540.00	1.1	31,482	0.00%
2022/06/02	4.4	540.86	3	543.00	540.00	1.4	32,503	0.00%
2022/06/01	2.5	549.93	0	553.29	549.00	2.5	33,586	0.01%
2022/05/31	1.6	541.79	5	554.78	560.00	-3.3	34,031	-0.01%
2022/05/30	1.1	537.96	14.8	540.43	547.00	-13.7	33,392	-0.04%
2022/05/27	1.1	523.00	7.6	527.41	530.00	-6.6	33,493	-0.02%
2022/05/26	7.5	517.25	0	0.00	514.00	7.5	34,140	0.02%
2022/05/25	1.3	524.89	2.1	526.99	524.00	-0.8	35,151	0.00%
2022/05/24	1.3	522.51	0.1	528.00	520.00	1.3	36,006	0.00%
2022/05/23	0.3	530.59	0.1	532.68	528.00	0.1	36,242	0.00%
2022/05/20	1.8	526.65	2.1	529.55	530.00	-0.3	36,525	0.00%
2022/05/19	5.3	522.70	0	0.00	522.00	5.3	36,544	0.01%
2022/05/18	6.4	537.51	3.1	537.05	538.00	3.4	36,409	0.01%
2022/05/17	2.4	529.45	2.5	529.73	530.00	-0.1	36,201	0.00%
2022/05/16	3.2	520.39	3.7	522.40	520.00	-0.5	36,213	0.00%
2022/05/13	4	511.10	5.2	510.48	511.00	-1.2	36,226	0.00%
2022/05/12	11	509.38	2.1	512.57	505.00	8.9	36,205	0.02%
2022/05/11	4.4	519.97	7.7	523.59	521.00	-3.3	36,111	-0.01%
2022/05/10	11.8	511.29	8.1	511.91	518.00	3.7	36,236	0.01%
2022/05/09	19	521.29	4	522.63	520.00	14.9	36,043	0.04%
2022/05/06	9.5	528.57	2.2	527.30	528.00	7.3	36,311	0.02%
2022/05/05	1.8	541.80	7.2	542.14	542.00	-5.4	36,719	-0.01%
2022/05/04	3.6	533.05	0.1	534.31	534.00	3.5	36,878	0.01%
2022/05/03	7.2	534.88	4.9	536.45	531.00	2.3	37,474	0.01%
2022/04/29	3.5	543.01	4.3	542.25	538.00	-0.8	37,822	0.00%
2022/04/28	9.3	527.70	1.1	527.94	531.00	8.2	38,037	0.02%
2022/04/27	29.4	529.27	3.3	529.21	526.00	26.2	38,056	0.07%
2022/04/26	8.9	546.80	3	548.33	546.00	5.9	37,799	0.02%
2022/04/25	23.7	548.25	3.4	549.59	547.00	20.3	37,929	0.05%
2022/04/22	7.8	558.32	1.1	559.01	558.00	6.8	38,201	0.02%
2022/04/21	10.6	568.66	5	570.00	565.00	5.6	39,298	0.01%
2022/04/20	3.6	564.93	1.2	567.95	570.00	2.5	39,626	0.01%
2022/04/19	0.3	565.71	0.1	565.14	565.00	0.2	39,813	0.00%
2022/04/18	3.4	560.07	0	563.00	561.00	3.4	40,089	0.01%
2022/04/15	9.6	563.48	0	563.00	562.00	9.5	40,464	0.02%
2022/04/14	4.1	575.05	1.3	575.89	573.00	2.8	40,632	0.01%
2022/04/13	4.4	570.40	4.5	573.57	573.00	-0.1	41,201	0.00%
2022/04/12	7.3	558.56	1.1	561.05	557.00	6.1	41,763	0.01%
2022/04/11	19.7	560.74	2.3	563.67	558.00	17.5	42,575	0.04%
2022/04/08	15.6	567.05	0.9	567.65	567.00	14.8	43,114	0.03%
2022/04/07	16.9	569.13	1.4	569.58	566.00	15.5	42,975	0.04%
2022/04/06	8.4	578.20	0	580.00	578.00	8.3	42,670	0.02%
2022/04/01	4.8	585.51	0	587.00	589.00	4.8	42,608	0.01%
2022/03/31	0.2	596.01	5	599.77	597.00	-4.9	42,383	-0.01%
2022/03/30	1	598.93	24.2	598.83	600.00	-23.2	42,190	-0.05%
2022/03/29	0.5	585.76	0.7	588.96	589.00	-0.2	41,780	0.00%
2022/03/28	9.8	583.30	2	582.05	584.00	7.8	41,696	0.02%
2022/03/25	0.4	595.00	8.5	596.53	598.00	-8.1	41,541	-0.02%
2022/03/24	1.5	587.86	5.3	589.38	591.00	-3.8	41,462	-0.01%
2022/03/23	0.4	587.86	4.6	588.55	590.00	-4.2	41,530	-0.01%
2022/03/22	0.5	582.35	1.1	583.02	583.00	-0.6	41,462	0.00%
2022/03/21	4.5	585.55	3.6	586.96	586.00	0.9	41,489	0.00%
2022/03/18	6.8	579.34	1.2	579.29	581.00	5.6	41,509	0.01%
2022/03/17	1.7	581.19	20.5	578.85	582.00	-18.8	41,034	-0.05%
2022/03/16	13.6	557.94	2	560.38	558.00	11.6	40,193	0.03%
2022/03/15	41.6	559.67	0.4	559.82	558.00	41.3	39,654	0.10%
2022/03/14	8.6	574.87	3	574.68	572.00	5.6	38,771	0.01%
2022/03/11	22.1	576.77	1	575.00	575.00	21.1	38,519	0.05%
2022/03/10	10.8	586.90	6.5	587.37	587.00	4.4	38,267	0.01%
2022/03/09	27.7	569.27	4.6	571.33	568.00	23.1	37,892	0.06%
2022/03/08	44.2	565.19	5.6	563.87	563.00	38.6	37,776	0.10%
2022/03/07	47.1	577.84	11.3	577.73	576.00	35.8	36,818	0.10%
2022/03/04	24.8	595.34	1.1	596.00	595.00	23.7	36,413	0.07%
2022/03/03	21.1	602.55	0.1	603.00	602.00	21	35,872	0.06%
2022/03/02	20.1	601.61	0.1	602.00	601.00	20	35,752	0.06%
2022/03/01	14.5	605.36	6	607.83	604.00	8.5	35,275	0.02%
2022/02/25	26.4	603.49	1	606.00	604.00	25.4	34,503	0.07%
2022/02/24	36.6	611.63	6.5	613.30	604.00	30.1	33,345	0.09%
2022/02/23	14.9	625.47	15.1	625.00	625.00	-0.2	32,459	0.00%
2022/02/22	15.1	626.57	0.3	626.73	627.00	14.8	32,519	0.05%
2022/02/21	5.9	632.84	1.3	634.45	632.00	4.6	32,286	0.01%
2022/02/18	25.3	638.39	0	639.00	637.00	25.2	32,218	0.08%
2022/02/17	2.1	642.08	0	645.17	645.00	2.1	32,220	0.01%
2022/02/16	3.1	644.00	5.2	644.92	646.00	-2.2	32,177	-0.01%
2022/02/15	8.3	635.77	0	0.00	633.00	8.3	32,021	0.03%
2022/02/14	7.9	636.40	0.1	638.60	637.00	7.9	31,963	0.02%
2022/02/11	0.4	647.16	61.4	646.06	650.00	-61	31,766	-0.19%
2022/02/10	53.5	638.10	10.4	643.26	649.00	43.1	31,980	0.13%
2022/02/09	3.3	633.03	1.6	633.82	633.00	1.7	31,733	0.01%
2022/02/08	10.6	636.13	9	636.56	628.00	1.6	31,787	0.00%
2022/02/07	7.7	635.97	2	634.50	635.00	5.7	31,425	0.02%
2022/01/26	12.8	636.56	5.8	639.14	636.00	7	30,649	0.02%
2022/01/25	11.8	640.99	1.2	641.08	641.00	10.7	30,403	0.04%
2022/01/24	4.1	647.92	4.8	650.07	653.00	-0.7	29,800	0.00%
2022/01/21	21.4	641.37	3.8	643.59	641.00	17.6	29,444	0.06%
2022/01/20	15.5	651.89	0.5	654.29	651.00	15	28,894	0.05%
2022/01/19	5.7	656.32	3.3	654.53	654.00	2.4	28,369	0.01%
2022/01/18	10	670.23	0.8	667.50	662.00	9.2	28,030	0.03%
2022/01/17	6.7	681.59	104.8	685.68	683.00	-98.1	27,585	-0.36%	大賣/
2022/01/14	8.3	669.41	33	669.71	672.00	-24.7	26,825	-0.09%
2022/01/13	13.3	658.97	6.1	659.92	661.00	7.2	25,511	0.03%
2022/01/12	131.1	655.24	57.4	653.48	660.00	73.8	25,150	0.29%	大買/
2022/01/11	2.2	641.47	5.7	644.30	651.00	-3.5	24,793	-0.01%
2022/01/10	7	637.92	63.4	632.83	643.00	-56.3	24,559	-0.23%
2022/01/07	12.8	633.90	7.3	636.90	634.00	5.5	24,807	0.02%
2022/01/06	20.6	640.07	9	640.24	644.00	11.5	24,402	0.05%
2022/01/05	17.1	655.84	28.5	655.85	650.00	-11.4	23,830	-0.05%
2022/01/04	6.8	650.81	60.4	649.70	656.00	-53.6	23,113	-0.23%
2022/01/03	1.1	629.82	35.9	628.75	631.00	-34.8	22,096	-0.16%
2021/12/30	3	615.00	4.5	616.79	615.00	-1.5	21,411	-0.01%
2021/12/29	0.2	616.00	6.6	616.76	616.00	-6.4	21,625	-0.03%
2021/12/28	3.1	613.65	9.7	613.96	615.00	-6.6	21,780	-0.03%
2021/12/27	4	609.00	5.5	608.38	606.00	-1.5	21,565	-0.01%
2021/12/24	3.2	604.98	2	607.50	604.00	1.2	21,905	0.01%
2021/12/23	1	603.00	2	606.50	606.00	-1	22,229	0.00%
2021/12/22	3	599.00	11.3	599.44	600.00	-8.3	22,772	-0.04%
2021/12/21	5.1	597.04	1	599.00	597.00	4.1	22,887	0.02%
2021/12/20	6.4	599.10	0	0.00	598.00	6.4	22,928	0.03%
2021/12/17	0	602.00	3	604.67	607.00	-3	22,850	-0.01%
2021/12/16	3.8	602.00	5.3	601.95	605.00	-1.5	22,810	-0.01%
2021/12/15	8.2	598.91	0	598.19	600.00	8.2	23,123	0.04%
2021/12/14	3.5	597.49	0	598.00	599.00	3.5	23,438	0.01%
2021/12/13	6.1	605.01	0.1	606.00	601.00	6.1	23,437	0.03%
2021/12/10	0.3	604.04	5.1	604.02	605.00	-4.8	23,532	-0.02%
2021/12/09	0	0.00	0.1	604.00	608.00	-0.1	23,598	0.00%
2021/12/08	0.1	608.58	2.3	611.44	602.00	-2.2	23,667	-0.01%
2021/12/07	2.3	599.18	0.2	607.00	607.00	2.1	23,591	0.01%
2021/12/06	4.2	600.86	1	607.94	600.00	3.2	23,593	0.01%
2021/12/03	2	608.51	4.1	610.46	608.00	-2.1	23,830	-0.01%
2021/12/02	1.1	612.53	19.7	609.62	615.00	-18.6	23,887	-0.08%
2021/12/01	3.2	597.09	3.1	599.70	600.00	0.2	24,062	0.00%
2021/11/30	5.3	593.58	3.1	599.68	596.00	2.2	24,563	0.01%
2021/11/29	5.3	594.78	1	594.01	593.00	4.3	23,931	0.02%
2021/11/26	10.1	596.20	0	0.00	596.00	10.1	24,042	0.04%
2021/11/25	1.2	603.88	0	0.00	603.00	1.2	24,477	0.00%
2021/11/24	2.7	603.45	6.2	605.01	603.00	-3.5	24,888	-0.01%
2021/11/23	6	612.67	6.6	613.07	612.00	-0.6	24,999	0.00%
2021/11/22	0	615.00	3.4	616.92	615.00	-3.4	25,405	-0.01%
2021/11/19	1.1	618.00	13.8	619.22	618.00	-12.7	25,525	-0.05%
2021/11/18	4.2	611.43	0.3	610.00	613.00	3.9	25,347	0.02%
2021/11/17	0.2	609.00	0.2	610.00	610.00	0	25,574	0.00%
2021/11/16	0.2	608.00	2.6	609.87	610.00	-2.4	26,005	-0.01%
2021/11/15	0	0.00	22	608.54	608.00	-22	26,303	-0.08%
2021/11/12	3	605.00	12	610.17	604.00	-9	26,772	-0.03%
2021/11/11	1	602.02	10.3	604.37	606.00	-9.3	27,033	-0.03%
2021/11/10	1.1	611.72	2.1	611.46	612.00	-0.9	27,047	0.00%
2021/11/09	0	0.00	42.8	612.81	611.00	-42.8	27,155	-0.16%
2021/11/08	0.4	600.00	3.3	600.62	602.00	-2.9	26,754	-0.01%
2021/11/05	1.1	596.82	20.8	597.35	600.00	-19.7	26,758	-0.07%
2021/11/04	19.3	587.20	0.5	589.86	587.00	18.8	26,490	0.07%
2021/11/03	0	593.00	2.2	594.80	592.00	-2.2	26,481	-0.01%
2021/11/02	5	590.81	0.6	591.72	592.00	4.4	26,538	0.02%
2021/11/01	10.1	590.00	1	591.00	590.00	9.1	26,537	0.03%
2021/10/29	2.4	590.93	0.1	591.00	590.00	2.3	26,607	0.01%
2021/10/28	2.2	592.71	0.5	594.04	595.00	1.7	26,557	0.01%
2021/10/27	0.1	595.09	0.1	597.00	599.00	0	26,672	0.00%
2021/10/26	0	0.00	24	598.21	599.00	-24	26,739	-0.09%
2021/10/25	3.2	593.66	0.2	594.07	593.00	3	26,792	0.01%
2021/10/22	0.1	594.44	2.9	600.00	600.00	-2.8	27,115	-0.01%
2021/10/21	2.1	598.38	15.7	599.96	596.00	-13.5	27,178	-0.05%
2021/10/20	2	598.00	1.2	603.67	598.00	0.8	27,268	0.00%
2021/10/19	0	595.50	3.6	597.05	600.00	-3.6	27,250	-0.01%
2021/10/18	2.3	598.94	1	597.97	590.00	1.2	27,394	0.00%
2021/10/15	9.6	594.65	133.7	590.01	600.00	-124.1	27,505	-0.45%	大賣/鉅額交易
2021/10/14	1.2	575.74	1.5	575.33	573.00	-0.3	26,875	0.00%
2021/10/13	35.3	571.06	1	571.00	571.00	34.3	27,320	0.13%
2021/10/12	84.6	568.27	3	567.35	575.00	81.6	27,970	0.29%
2021/10/08	6.6	576.42	0.1	577.00	575.00	6.5	27,894	0.02%
2021/10/07	4.2	576.65	4.6	577.63	580.00	-0.4	28,229	0.00%
2021/10/06	8.5	570.10	1	570.97	571.00	7.4	28,639	0.03%
2021/10/05	12.2	565.84	6.1	563.57	572.00	6.1	28,619	0.02%
2021/10/04	4.4	571.85	0.2	571.55	572.00	4.2	28,539	0.01%
2021/10/01	6.4	572.12	1	572.00	574.00	5.4	28,542	0.02%
2021/09/30	3.9	578.73	0	584.00	580.00	3.9	28,214	0.01%
2021/09/29	16.7	579.73	2	578.50	580.00	14.7	27,922	0.05%
2021/09/28	3.1	593.70	0	595.00	594.00	3.1	27,582	0.01%
2021/09/27	0.2	597.00	0.1	599.00	602.00	0.1	27,608	0.00%
2021/09/24	4.2	594.76	3	594.98	598.00	1.2	27,588	0.00%
2021/09/23	14.2	589.51	1	590.01	588.00	13.2	27,724	0.05%
2021/09/22	17.4	586.66	2.5	586.00	586.00	14.9	27,840	0.05%
2021/09/17	1.1	600.72	2	605.52	600.00	-0.9	27,413	0.00%
2021/09/16	8.5	601.00	0	602.24	600.00	8.5	27,048	0.03%
2021/09/15	3.3	609.37	3.2	610.00	607.00	0.1	26,949	0.00%
2021/09/14	0.2	614.27	2	613.00	613.00	-1.8	27,131	-0.01%
2021/09/13	1.5	615.27	0.1	616.07	615.00	1.4	27,354	0.01%
2021/09/10	1	618.97	0.5	620.38	622.00	0.5	27,838	0.00%
2021/09/09	8.1	612.88	4.1	614.54	619.00	4	28,111	0.01%
2021/09/08	3.3	615.39	11.5	618.65	619.00	-8.2	28,180	-0.03%
2021/09/07	3.2	628.26	1.8	625.55	623.00	1.4	27,980	0.00%
2021/09/06	10.4	629.87	18.9	629.76	631.00	-8.5	27,971	-0.03%
2021/09/03	1	617.91	26	618.07	620.00	-25	27,449	-0.09%
2021/09/02	1.4	609.62	12	613.06	607.00	-10.6	27,066	-0.04%
2021/09/01	3	610.66	9.8	612.76	613.00	-6.8	26,999	-0.03%
2021/08/31	0	599.53	21.6	607.66	614.00	-21.6	26,721	-0.08%
2021/08/30	4.1	599.99	8.3	602.36	605.00	-4.3	26,128	-0.02%
2021/08/27	0	595.33	12.2	597.27	599.00	-12.2	25,782	-0.05%
2021/08/26	6.6	601.05	12.3	595.13	594.00	-5.6	25,682	-0.02%
2021/08/25	2.1	582.78	5.3	582.82	585.00	-3.2	25,316	-0.01%
2021/08/24	5.1	573.57	3	574.65	572.00	2.1	25,155	0.01%
2021/08/23	1.1	569.96	5.4	566.69	566.00	-4.3	25,251	-0.02%
2021/08/20	6.3	554.81	1.1	552.40	552.00	5.2	25,175	0.02%
2021/08/19	7.4	563.45	4.2	560.54	559.00	3.3	25,451	0.01%
2021/08/18	11.7	570.96	3	571.00	574.00	8.7	25,116	0.03%
2021/08/17	2.3	579.15	3.1	580.32	580.00	-0.8	24,938	0.00%
2021/08/16	1.2	580.22	5.5	582.93	584.00	-4.2	24,674	-0.02%
2021/08/13	10.1	579.77	0	0.00	581.00	10.1	24,808	0.04%
2021/08/12	2.1	585.02	0	586.00	586.00	2	24,928	0.01%
2021/08/11	4	586.26	1	586.00	590.00	3	25,152	0.01%
2021/08/10	4.1	590.74	1.4	594.51	591.00	2.6	25,546	0.01%
2021/08/09	0.3	586.92	6.1	587.02	595.00	-5.8	26,196	-0.02%
2021/08/06	1.1	590.19	0	590.71	591.00	1.1	26,530	0.00%
2021/08/05	1	596.99	7.5	596.07	596.00	-6.5	27,414	-0.02%
2021/08/04	0	593.00	1.5	595.68	596.00	-1.4	29,354	0.00%
2021/08/03	0.1	590.56	9.2	593.19	594.00	-9.1	30,002	-0.03%
2021/08/02	0	582.80	1.3	586.71	590.00	-1.3	29,962	0.00%
2021/07/30	5.2	580.82	7.1	581.42	580.00	-1.9	30,038	-0.01%
2021/07/29	2.1	579.51	0	0.00	583.00	2.1	30,233	0.01%
2021/07/28	9.9	574.87	2	578.51	579.00	7.8	30,333	0.03%
2021/07/27	9.4	580.52	2.5	580.85	580.00	6.9	30,401	0.02%
2021/07/26	4.7	582.00	11.4	586.89	580.00	-6.7	30,799	-0.02%
2021/07/23	8.6	584.68	3	585.00	585.00	5.6	30,969	0.02%
2021/07/22	6.1	593.31	10	591.10	591.00	-3.9	31,114	-0.01%
2021/07/21	8.5	582.15	2.1	582.67	585.00	6.4	31,118	0.02%
2021/07/20	6.7	581.92	11.1	582.01	581.00	-4.4	31,202	-0.01%
2021/07/19	13.5	580.91	0	0.00	582.00	13.5	31,407	0.04%
2021/07/16	20.2	590.82	6	591.00	589.00	14.2	31,294	0.05%
2021/07/15	4.4	610.55	6.8	611.64	614.00	-2.4	30,968	-0.01%
2021/07/14	0	609.57	5	610.68	613.00	-4.9	31,179	-0.02%
2021/07/13	3.5	605.27	22.1	604.35	607.00	-18.6	30,943	-0.06%
2021/07/12	0	594.00	0.3	593.96	593.00	-0.3	30,876	0.00%
2021/07/09	8.7	581.68	0	583.91	584.00	8.7	30,911	0.03%
2021/07/08	6.5	588.49	1	595.00	588.00	5.5	30,928	0.02%
2021/07/07	0.3	591.34	0	0.00	594.00	0.3	31,008	0.00%
2021/07/06	1.5	590.41	2.1	591.06	592.00	-0.6	31,101	0.00%
2021/07/05	1.1	595.00	3.4	594.17	591.00	-2.3	31,340	-0.01%
2021/07/02	4.4	588.57	0	590.00	588.00	4.4	31,258	0.01%
2021/07/01	0.5	593.00	1.2	593.75	593.00	-0.7	31,362	0.00%
2021/06/30	5.1	597.95	2.4	597.70	595.00	2.7	31,667	0.01%
2021/06/29	0.1	591.08	10.6	594.97	595.00	-10.5	31,970	-0.03%
2021/06/28	6.5	586.59	0.3	588.00	590.00	6.3	32,137	0.02%
2021/06/25	1.1	593.67	1.1	594.89	591.00	0.1	32,438	0.00%
2021/06/24	27.1	590.04	1.2	591.99	590.00	26	32,754	0.08%
2021/06/23	5.2	591.83	6.8	590.98	595.00	-1.5	33,092	0.00%
2021/06/22	31.9	581.15	3.2	582.15	578.00	28.7	33,647	0.09%
2021/06/21	47.1	585.87	1	588.05	583.00	46.1	34,968	0.13%
2021/06/18	1.3	603.81	0.1	603.53	603.00	1.2	34,720	0.00%
2021/06/17	0.2	605.43	4	602.75	606.00	-3.8	34,743	-0.01%
2021/06/16	5.6	606.18	13.3	606.70	605.00	-7.7	35,540	-0.02%
2021/06/15	3.2	606.95	8.1	607.97	609.00	-5	35,598	-0.01%
2021/06/11	0	601.00	3.6	601.68	602.00	-3.6	35,823	-0.01%
2021/06/10	4.1	595.69	7.7	596.23	599.00	-3.6	36,035	-0.01%
2021/06/09	1.3	584.93	0.3	586.00	586.00	1	36,016	0.00%
2021/06/08	2.1	593.00	0.1	591.44	589.00	2	36,234	0.01%
2021/06/07	6.1	590.16	1.2	593.75	592.00	4.9	36,918	0.01%
2021/06/04	2.3	591.70	2.2	592.12	595.00	0.1	37,301	0.00%
2021/06/03	0	596.76	6.8	599.11	596.00	-6.7	38,183	-0.02%
2021/06/02	2.3	594.55	4	596.25	595.00	-1.7	38,551	0.00%
2021/06/01	0.2	595.58	3	597.33	598.00	-2.8	39,517	-0.01%
2021/05/31	2.2	592.17	8.3	594.14	597.00	-6.1	40,346	-0.02%
2021/05/28	3.2	586.97	3.6	588.55	590.00	-0.4	40,639	0.00%
2021/05/27	14.7	575.92	7	576.86	582.00	7.7	41,053	0.02%
2021/05/26	2.1	582.52	9.3	584.09	585.00	-7.1	41,879	-0.02%
2021/05/25	3.3	578.62	26.5	579.32	583.00	-23.2	42,287	-0.05%
2021/05/24	5.3	568.83	4.1	567.84	568.00	1.2	42,837	0.00%
2021/05/21	2.2	572.42	9.2	572.58	573.00	-7	43,410	-0.02%
2021/05/20	9.6	563.12	4	565.50	567.00	5.6	43,561	0.01%
2021/05/19	4.2	568.10	2.4	570.01	567.00	1.8	43,903	0.00%
2021/05/18	12.9	566.03	32.9	566.73	572.00	-19.9	44,304	-0.04%
2021/05/17	6.9	547.67	36.6	546.90	549.00	-29.7	45,369	-0.07%
2021/05/14	15.5	555.00	11.6	558.30	557.00	3.9	45,319	0.01%
2021/05/13	30.8	553.34	17.8	555.87	547.00	13	45,467	0.03%
2021/05/12	51.8	550.99	49.3	548.76	560.00	2.5	45,166	0.01%
2021/05/11	30.6	574.26	15.7	573.51	571.00	14.9	44,280	0.03%
2021/05/10	11.3	592.17	2.2	591.45	589.00	9.1	44,416	0.02%
2021/05/07	5.5	596.63	15.3	597.93	599.00	-9.8	45,584	-0.02%
2021/05/06	3.2	584.49	3.3	586.69	587.00	-0.1	46,722	0.00%
2021/05/05	21.7	586.71	8	590.62	585.00	13.7	47,208	0.03%
2021/05/04	11.6	587.27	19.5	589.29	591.00	-7.9	48,387	-0.02%
2021/05/03	12.4	590.11	18.8	591.35	588.00	-6.3	49,264	-0.01%
2021/04/29	8.1	601.88	2.3	608.02	600.00	5.8	50,651	0.01%
2021/04/28	9.2	602.03	3.3	602.47	602.00	5.9	51,603	0.01%
2021/04/27	2.1	607.99	6.6	608.65	610.00	-4.5	52,569	-0.01%
2021/04/26	1.2	604.15	15.5	608.10	610.00	-14.4	52,974	-0.03%
2021/04/23	7.4	595.57	3.5	598.46	602.00	3.9	53,221	0.01%
2021/04/22	8.4	594.00	3.9	593.94	591.00	4.4	54,289	0.01%
2021/04/21	13.6	595.46	2.2	595.92	592.00	11.4	54,977	0.02%
2021/04/20	6.8	600.35	5.7	599.30	602.00	1	55,381	0.00%
2021/04/19	11.5	602.85	14.5	602.39	603.00	-3	55,639	-0.01%
2021/04/16	29.4	606.65	4.3	606.30	610.00	25.1	56,050	0.04%
2021/04/15	2.2	616.16	24.3	614.87	619.00	-22.1	56,233	-0.04%
2021/04/14	15	604.48	9.3	608.63	612.00	5.7	56,528	0.01%
2021/04/13	4.9	607.75	5.6	609.23	605.00	-0.7	56,911	0.00%
2021/04/12	5.3	605.72	2.1	609.80	605.00	3.1	57,051	0.01%
2021/04/09	8.5	611.65	4.6	612.68	610.00	3.9	57,321	0.01%
2021/04/08	1.3	605.96	4.6	609.44	613.00	-3.3	57,365	-0.01%
2021/04/07	4.5	610.00	6.7	610.69	610.00	-2.2	57,737	0.00%
2021/04/06	5.4	610.20	8.8	612.27	610.00	-3.5	57,660	-0.01%
2021/04/01	1.7	596.06	15.4	598.29	602.00	-13.7	57,368	-0.02%
2021/03/31	10.5	590.64	3.3	590.08	587.00	7.2	56,856	0.01%
2021/03/30	11.4	595.98	6.7	595.24	597.00	4.7	56,461	0.01%
2021/03/29	4.7	599.67	7.5	598.51	599.00	-2.8	56,211	0.00%
2021/03/26	5.5	585.73	13.8	587.36	590.00	-8.3	55,953	-0.01%
2021/03/25	17	573.03	11.7	574.81	575.00	5.3	55,920	0.01%
2021/03/24	43.2	577.83	8.2	578.06	576.00	35	55,457	0.06%
2021/03/23	7.4	596.75	8	595.63	594.00	-0.6	54,309	0.00%
2021/03/22	5.6	592.26	20.7	590.36	593.00	-15.1	54,686	-0.03%
2021/03/19	27.3	592.78	4.6	592.29	591.00	22.6	54,782	0.04%
2021/03/18	4.5	605.08	4.1	604.98	602.00	0.4	54,107	0.00%
2021/03/17	10.3	604.15	0.2	608.87	604.00	10.1	54,378	0.02%
2021/03/16	6.6	609.20	4.1	612.18	613.00	2.4	54,428	0.00%
2021/03/15	1.1	610.15	4.1	610.26	611.00	-2.9	54,533	-0.01%
2021/03/12	6.5	614.83	5.2	614.33	614.00	1.3	54,756	0.00%
2021/03/11	7.7	605.90	15.2	608.03	609.00	-7.5	54,940	-0.01%
2021/03/10	5.8	597.61	5	597.20	597.00	0.7	54,886	0.00%
2021/03/09	31.4	589.25	16.2	590.06	595.00	15.3	54,812	0.03%
2021/03/08	29.3	603.41	8.2	606.47	598.00	21.2	54,509	0.04%
2021/03/05	31.7	594.46	22.3	595.78	601.00	9.4	54,407	0.02%
2021/03/04	43.3	604.83	5.7	604.74	601.00	37.6	55,072	0.07%
2021/03/03	12.7	606.71	11.7	610.44	622.00	1	54,495	0.00%
2021/03/02	15.2	615.31	10.1	618.07	609.00	5.1	54,173	0.01%
2021/02/26	55.9	611.40	2	613.50	606.00	53.9	53,964	0.10%
2021/02/25	9.4	632.29	6.2	634.32	635.00	3.2	52,692	0.01%
2021/02/24	34.8	630.28	3.8	628.95	625.00	31	52,607	0.06%
2021/02/23	39.5	639.12	7.2	638.88	641.00	32.3	52,044	0.06%
2021/02/22	17.5	652.94	10.5	657.51	650.00	7	51,947	0.01%
2021/02/19	9.2	650.38	8.4	653.24	652.00	0.8	52,176	0.00%
2021/02/18	8.9	660.43	7.4	659.34	660.00	1.5	52,545	0.00%
2021/02/17	21.3	664.13	30	663.73	663.00	-8.7	53,026	-0.02%
2021/02/05	11.7	632.63	25.5	637.83	632.00	-13.8	51,751	-0.03%
2021/02/04	9.8	623.88	2.4	626.74	627.00	7.5	51,532	0.01%
2021/02/03	9	635.50	11	635.36	630.00	-2	51,372	0.00%
2021/02/02	30.5	629.77	47	631.95	632.00	-16.5	51,141	-0.03%
2021/02/01	15.4	595.97	17.3	598.64	611.00	-1.9	50,489	0.00%
2021/01/29	27.5	600.05	10.5	601.75	591.00	17	49,869	0.03%
2021/01/28	53.8	601.54	14	601.15	601.00	39.8	48,943	0.08%
2021/01/27	22.4	616.23	7.2	617.26	615.00	15.1	47,962	0.03%
2021/01/26	41.7	622.44	22.9	618.02	617.00	18.7	47,470	0.04%
2021/01/25	37.9	635.04	21	634.68	633.00	16.9	46,362	0.04%
2021/01/22	62.9	657.04	42.2	657.46	649.00	20.7	45,606	0.05%
2021/01/21	29.7	663.10	11.6	668.23	673.00	18.2	44,212	0.04%
2021/01/20	32.5	644.03	18	641.66	647.00	14.5	43,140	0.03%
2021/01/19	14.6	621.17	25.4	619.45	627.00	-10.8	42,109	-0.03%
2021/01/18	22.3	603.89	11.3	604.84	607.00	11	41,518	0.03%
2021/01/15	31.9	610.86	29.8	612.81	601.00	2	41,069	0.00%
2021/01/14	30.4	592.71	10.3	594.48	592.00	20	39,930	0.05%
2021/01/13	24.1	598.79	7.6	600.81	605.00	16.5	39,145	0.04%
2021/01/12	15.1	588.43	5	590.60	591.00	10.1	38,521	0.03%
2021/01/11	7.1	577.30	13.5	577.99	584.00	-6.4	38,259	-0.02%
2021/01/08	24.6	577.27	17.2	575.53	580.00	7.4	38,224	0.02%
2021/01/07	20.5	562.19	19.3	562.85	565.00	1.3	38,028	0.00%
2021/01/06	12.2	546.61	7.2	544.72	549.00	5	37,855	0.01%
2021/01/05	9.2	537.53	2.4	540.56	542.00	6.8	37,732	0.02%
2021/01/04	3.1	536.62	3.1	531.58	536.00	0	38,236	0.00%
2020/12/31	0.2	527.24	9	527.15	530.00	-8.8	38,602	-0.02%
2020/12/30	2.3	519.45	19.6	520.47	525.00	-17.3	38,818	-0.04%
2020/12/29	1.1	514.04	11.1	514.91	515.00	-10	38,642	-0.03%
2020/12/28	2.1	513.51	3	514.00	515.00	-0.9	38,859	0.00%
2020/12/25	1.4	512.25	0	511.00	511.00	1.4	38,996	0.00%
2020/12/24	0.1	510.80	0.6	512.00	510.00	-0.5	39,326	0.00%
2020/12/23	4	508.02	17	508.88	509.00	-13	39,646	-0.03%
2020/12/22	2.6	510.61	1.3	510.69	509.00	1.3	39,989	0.00%
2020/12/21	5.3	515.85	5.4	513.18	516.00	-0.1	40,943	0.00%
2020/12/18	2.2	508.60	1	508.00	510.00	1.2	41,123	0.00%
2020/12/17	12.3	509.66	14.2	511.13	508.00	-1.8	41,059	0.00%
2020/12/16	3.6	513.07	13.3	513.71	512.00	-9.6	41,077	-0.02%
2020/12/15	22.2	505.63	3	505.36	504.00	19.2	41,083	0.05%
2020/12/14	10.6	509.59	1.1	508.20	508.00	9.5	41,120	0.02%
2020/12/11	11.3	510.22	4.1	511.82	516.00	7.1	41,686	0.02%
2020/12/10	14.2	512.04	2.1	513.50	512.00	12.1	41,575	0.03%
2020/12/09	10.2	521.14	2.3	522.16	520.00	7.9	41,518	0.02%
2020/12/08	4.8	514.97	8	519.62	524.00	-3.2	41,368	-0.01%
2020/12/07	21.6	509.39	9.7	512.92	514.00	11.9	41,273	0.03%
2020/12/04	3.3	500.40	18.9	501.40	503.00	-15.6	41,210	-0.04%
2020/12/03	9.3	497.67	5.5	498.00	497.00	3.8	40,753	0.01%
2020/12/02	11.3	497.32	22.7	496.94	499.00	-11.4	40,690	-0.03%
2020/12/01	2.3	487.28	9	488.83	490.00	-6.7	40,613	-0.02%
2020/11/30	14.9	485.00	0	0.00	480.50	14.9	40,578	0.04%
2020/11/27	16.5	489.32	1.1	488.64	489.00	15.4	39,162	0.04%
2020/11/26	8.1	489.33	2.2	488.25	489.00	5.9	39,236	0.02%
2020/11/25	18	490.11	4	491.88	487.00	14	40,109	0.03%
2020/11/24	8.2	494.10	2	495.50	492.00	6.2	40,365	0.02%
2020/11/23	9.5	495.27	11.1	495.82	496.50	-1.7	40,657	0.00%
2020/11/20	5.5	488.17	5	490.25	488.00	0.5	40,675	0.00%
2020/11/19	14.6	493.69	4	495.63	490.00	10.6	40,736	0.03%
2020/11/18	6.3	493.27	17.1	492.86	497.00	-10.8	40,806	-0.03%
2020/11/17	20.1	492.60	19.3	497.67	485.50	0.8	40,662	0.00%
2020/11/16	8.6	478.72	40.8	476.15	484.00	-32.2	40,705	-0.08%
2020/11/13	1.1	458.58	14	459.43	462.00	-12.9	39,864	-0.03%
2020/11/12	3.2	459.32	18.4	460.90	458.00	-15.2	40,040	-0.04%
2020/11/11	2	455.50	8	455.38	457.00	-6	39,939	-0.02%
2020/11/10	15.1	451.41	26.6	452.17	451.00	-11.5	39,717	-0.03%
2020/11/09	2.2	455.93	22.2	458.38	458.50	-19.9	39,875	-0.05%
2020/11/06	0	451.18	24.1	454.06	452.50	-24.1	40,088	-0.06%
2020/11/05	3	445.72	8.1	449.19	451.00	-5	40,159	-0.01%
2020/11/04	23.2	447.40	5.1	447.64	450.00	18.1	40,178	0.04%
2020/11/03	18.3	440.01	15.3	440.69	441.00	2.9	40,162	0.01%
2020/11/02	13.8	431.10	0.1	435.00	435.50	13.7	40,339	0.03%
2020/10/30	28.7	433.16	3.3	436.22	432.00	25.4	40,567	0.06%
2020/10/29	41.5	437.10	6	436.33	437.00	35.5	40,460	0.09%
2020/10/28	9.9	444.39	9	443.00	444.00	0.9	41,043	0.00%
2020/10/27	7.6	446.28	1	447.51	447.00	6.6	41,462	0.02%
2020/10/26	5.6	452.07	3	451.33	450.00	2.6	42,280	0.01%
2020/10/23	10.1	452.91	7	456.93	452.00	3	43,453	0.01%
2020/10/22	2	451.25	0	0.00	455.00	2	45,906	0.00%
2020/10/21	2	452.76	1	455.50	453.00	1	47,165	0.00%
2020/10/20	15	453.63	3	455.50	451.00	12	48,141	0.02%
2020/10/19	8	454.31	8	454.00	457.50	0	48,474	0.00%
2020/10/16	15	451.00	8	450.75	449.00	7	48,628	0.01%
2020/10/15	12	453.00	4	454.00	453.00	8	48,917	0.02%
2020/10/14	13.1	458.77	15	458.60	459.00	-1.9	48,833	0.00%
2020/10/13	14	461.18	12	461.54	462.00	2	49,248	0.00%
2020/10/12	6	458.50	67	459.10	460.00	-61	49,622	-0.12%
2020/10/08	8	451.38	80	450.49	453.00	-72	49,767	-0.14%
2020/10/07	11	441.45	13	442.00	443.00	-2	49,781	0.00%
2020/10/06	12	438.63	15	439.83	439.50	-3	49,865	-0.01%
2020/10/05	5	433.00	6	435.42	432.50	-1	50,282	0.00%
2020/09/30	5	433.40	8	433.94	433.00	-3	50,324	-0.01%
2020/09/29	10	431.20	5	432.90	431.00	5	50,380	0.01%
2020/09/28	6	427.59	4	429.75	431.50	2	50,826	0.00%
2020/09/25	10	423.71	5.2	424.88	424.00	4.8	51,210	0.01%
2020/09/24	51.5	424.85	3	423.18	423.00	48.5	51,452	0.09%
2020/09/23	23.1	434.55	0	0.00	433.50	23.1	50,700	0.05%
2020/09/22	26.3	437.53	4	438.63	437.00	22.2	50,432	0.04%
2020/09/21	14.4	443.96	4	445.37	440.00	10.4	50,647	0.02%
2020/09/18	11.3	445.89	8	446.63	444.00	3.3	50,933	0.01%
2020/09/17	30.1	448.76	11.1	452.79	448.50	19	50,962	0.04%
2020/09/16	3.2	457.38	47.1	458.75	458.00	-43.9	50,951	-0.09%
2020/09/15	3.1	445.02	5	444.60	445.00	-1.9	50,504	0.00%
2020/09/14	2.1	439.83	10	439.85	441.00	-7.9	50,656	-0.02%
2020/09/11	6	435.25	3	435.18	436.50	3	50,490	0.01%
2020/09/10	0	0.00	13	432.47	435.00	-13	50,494	-0.03%
2020/09/09	13.4	426.09	13.1	424.41	427.00	0.3	50,519	0.00%
2020/09/08	2.8	431.28	3	431.17	431.00	-0.2	50,694	0.00%
2020/09/07	10.2	430.10	2	426.50	426.00	8.2	51,064	0.02%
2020/09/04	20.3	429.79	9	428.83	429.00	11.3	51,367	0.02%
2020/09/03	5	434.91	8	437.44	436.00	-3	51,266	-0.01%
2020/09/02	5	436.09	9	437.89	433.00	-4	51,290	-0.01%
2020/09/01	6	433.75	1.1	430.10	435.00	4.9	51,547	0.01%
2020/08/31	20.2	433.14	6.1	437.37	426.50	14.1	51,639	0.03%
2020/08/28	60.2	435.44	4.2	436.31	435.00	56	51,059	0.11%
2020/08/27	13	447.54	17.3	450.16	444.00	-4.3	51,199	-0.01%
2020/08/26	10.1	437.85	31.2	440.33	442.00	-21.1	50,729	-0.04%
2020/08/25	16	433.72	10	433.60	434.50	6	50,673	0.01%
2020/08/24	10	429.60	7.1	430.77	428.00	2.9	51,403	0.01%
2020/08/21	3	424.83	8.6	423.90	424.50	-5.6	51,070	-0.01%
2020/08/20	30.4	416.25	33	415.47	415.00	-2.7	50,767	-0.01%
2020/08/19	4	429.87	8	429.69	427.50	-4	50,082	-0.01%
2020/08/18	14.1	435.96	9	435.22	433.00	5	50,005	0.01%
2020/08/17	1.2	434.17	12.3	431.63	435.00	-11.1	49,980	-0.02%
2020/08/14	2	424.25	4	426.50	427.00	-2	49,928	0.00%
2020/08/13	0	429.00	8	427.75	429.00	-8	50,082	-0.02%
2020/08/12	24.3	420.81	6	421.33	419.00	18.3	50,197	0.04%
2020/08/11	11.8	432.82	0.1	431.00	429.00	11.8	50,744	0.02%
2020/08/10	14	433.11	25.1	435.96	435.50	-11.1	50,878	-0.02%
2020/08/07	5.5	431.42	2	429.50	433.00	3.5	50,848	0.01%
2020/08/06	16	433.16	15.1	436.03	435.00	1	50,674	0.00%
2020/08/05	21	428.41	4.1	429.89	429.00	17	50,858	0.03%
2020/08/04	12.1	420.66	28.3	421.39	425.50	-16.2	50,551	-0.03%
2020/08/03	44.9	417.78	15	418.60	416.00	29.8	50,403	0.06%
2020/07/31	20.6	427.12	2.3	427.95	425.50	18.3	49,593	0.04%
2020/07/30	15.6	434.04	9	432.72	434.00	6.6	49,333	0.01%
2020/07/29	26.2	423.28	21.9	425.60	422.00	4.3	48,572	0.01%
2020/07/28	65.7	453.28	41.5	448.63	435.00	24.2	48,340	0.05%
2020/07/27	12.1	420.63	46.8	422.97	424.50	-34.6	46,492	-0.07%
2020/07/24	31.1	388.08	54.2	389.52	386.00	-23.1	45,576	-0.05%
2020/07/23	21.3	380.44	1	380.00	381.50	20.3	44,756	0.05%
2020/07/22	17.2	382.38	3	382.83	384.00	14.2	44,645	0.03%
2020/07/21	10.1	383.11	18.1	380.65	383.00	-7.9	44,350	-0.02%
2020/07/20	9.2	368.03	14	366.25	366.00	-4.8	43,940	-0.01%
2020/07/17	4.8	362.68	14	365.32	367.00	-9.2	43,931	-0.02%
2020/07/16	13	356.27	17.7	357.15	357.50	-4.6	43,861	-0.01%
2020/07/15	19.2	366.89	10.3	364.87	363.00	9	43,415	0.02%
2020/07/14	17.2	357.29	16.2	358.06	363.50	1	44,130	0.00%
2020/07/13	13.6	352.11	12	352.67	354.50	1.6	43,900	0.00%
2020/07/10	18.1	348.72	25.3	348.86	348.50	-7.3	44,021	-0.02%
2020/07/09	3.2	345.47	9	344.89	345.00	-5.8	43,822	-0.01%
2020/07/08	2.1	341.95	4	340.26	341.00	-1.9	43,601	0.00%
2020/07/07	25.6	342.45	18.5	340.64	338.50	7.1	43,544	0.02%
2020/07/06	10.5	336.17	21	335.50	338.00	-10.5	43,022	-0.02%
2020/07/03	10	327.00	48	328.50	329.50	-38	42,699	-0.09%
2020/07/02	11	319.23	15	320.93	322.00	-4	42,624	-0.01%
2020/07/01	1	316.50	13.2	316.64	317.50	-12.2	42,988	-0.03%
2020/06/30	7.2	312.82	0	0.00	313.00	7.2	43,237	0.02%
2020/06/29	32.2	311.54	2	312.25	312.00	30.2	43,234	0.07%
2020/06/24	7	317.93	21	319.26	317.50	-14	43,110	-0.03%
2020/06/23	4.2	313.39	5	313.91	315.00	-0.8	43,353	0.00%
2020/06/22	9.1	312.90	2	316.00	312.00	7.1	43,544	0.02%
2020/06/19	6	312.58	1.1	312.64	314.50	5	44,245	0.01%
2020/06/18	5	313.40	0	0.00	314.50	5	44,808	0.01%
2020/06/17	34	314.53	2	315.75	315.00	32	45,596	0.07%
2020/06/16	4.1	315.39	11	315.95	315.00	-6.9	47,647	-0.01%
2020/06/15	27.2	312.26	8	313.81	309.50	19.2	49,714	0.04%
2020/06/12	6.1	314.85	9	315.78	316.00	-3	50,819	-0.01%
2020/06/11	3.3	323.53	13.1	323.59	320.50	-9.8	52,072	-0.02%
2020/06/10	7	321.43	25	322.16	322.50	-18	52,966	-0.03%
2020/06/09	14	317.64	13	316.62	319.00	1	54,797	0.00%
2020/06/08	6.1	316.60	23	317.67	318.00	-17	56,080	-0.03%
2020/06/05	2	310.75	17	309.33	311.50	-15	56,277	-0.03%
2020/06/04	5.5	305.27	23	305.00	306.00	-17.5	56,760	-0.03%
2020/06/03	12.1	299.67	32.1	299.77	301.00	-20.1	57,448	-0.03%
2020/06/02	1	296.00	2	297.25	296.50	-1	57,219	0.00%
2020/06/01	2	293.54	5	295.60	295.50	-3	57,437	-0.01%
2020/05/29	17	291.21	4	291.50	292.00	13	57,556	0.02%
2020/05/28	7.1	295.49	12	297.83	294.00	-4.9	57,055	-0.01%
2020/05/27	1.1	296.53	12.2	296.47	296.50	-11.1	57,910	-0.02%
2020/05/26	0	0.00	15	296.50	295.50	-15	58,540	-0.03%
2020/05/25	2.1	290.16	4	289.38	292.00	-1.9	58,984	0.00%
2020/05/22	13.4	292.16	1	292.00	292.00	12.4	59,140	0.02%
2020/05/21	0.1	298.00	25	297.10	297.50	-24.9	59,165	-0.04%
2020/05/20	1.1	291.65	10.1	292.67	294.00	-9	59,029	-0.02%
2020/05/19	9.1	293.17	7.1	292.29	291.50	2	58,934	0.00%
2020/05/18	34.3	291.23	4	291.13	290.00	30.3	58,727	0.05%
2020/05/15	7.1	296.75	9	297.72	298.00	-1.9	58,342	0.00%
2020/05/14	11.3	293.28	8.1	293.01	293.00	3.3	57,899	0.01%
2020/05/13	9.1	294.55	2.1	295.32	297.00	7.1	57,612	0.01%
2020/05/12	29.1	296.16	0	0.00	295.00	29.1	57,555	0.05%
2020/05/11	5	300.90	15.1	299.95	301.00	-10.1	57,315	-0.02%
2020/05/08	6.1	298.34	3	298.00	297.50	3.1	57,295	0.01%
2020/05/07	4.1	295.83	4	298.38	297.50	0.1	57,269	0.00%
2020/05/06	15.1	294.84	4	296.00	296.00	11.1	57,288	0.02%
2020/05/05	5.1	295.63	4	296.00	295.50	1.1	57,205	0.00%
2020/05/04	28.1	295.34	8	295.31	295.00	20.1	57,424	0.03%
2020/04/30	13	303.08	9.1	303.24	304.50	3.9	57,096	0.01%
2020/04/29	4	300.25	14	299.75	299.00	-10	57,168	-0.02%
2020/04/28	13.1	295.47	7	295.93	296.50	6.1	57,474	0.01%
2020/04/27	9	297.23	10	297.85	298.00	-1	58,939	0.00%
2020/04/24	4.2	294.66	5.1	294.51	294.00	-0.9	58,841	0.00%
2020/04/23	7	296.57	1	299.50	295.50	6	59,274	0.01%
2020/04/22	19	292.37	5	293.20	294.00	14	59,536	0.02%
2020/04/21	17.2	296.88	15.2	297.00	295.00	2	59,623	0.00%
2020/04/20	14	305.18	6	306.92	304.00	8	59,103	0.01%
2020/04/17	22	304.86	37	303.65	306.50	-15	58,925	-0.03%
2020/04/16	7.1	284.82	5	287.00	286.50	2.1	57,438	0.00%
2020/04/15	14	287.14	6	287.58	287.50	8	57,166	0.01%
2020/04/14	3	283.50	7	284.07	285.00	-4	56,872	-0.01%
2020/04/13	8	279.19	1	280.00	278.50	7	56,906	0.01%
2020/04/10	6	279.67	0	0.00	279.50	6	57,291	0.01%
2020/04/09	5.3	285.92	5.1	285.49	283.00	0.2	57,534	0.00%
2020/04/08	12.1	284.50	9	284.50	285.00	3.1	57,603	0.01%
2020/04/07	6.1	282.11	27.1	282.80	283.00	-21	57,355	-0.04%
2020/04/06	4	272.13	4	274.02	275.50	0	56,901	0.00%
2020/04/01	16.2	274.13	10	275.45	271.50	6.2	56,240	0.01%
2020/03/31	7.1	273.58	11	272.82	274.00	-3.9	55,690	-0.01%
2020/03/30	11.2	264.89	7	265.93	267.50	4.2	55,081	0.01%
2020/03/27	26.2	280.66	22.1	282.42	273.00	4.1	54,487	0.01%
2020/03/26	6.2	278.47	21	278.12	280.00	-14.8	53,785	-0.03%
2020/03/25	19	277.76	27.4	278.01	277.00	-8.4	54,341	-0.02%
2020/03/24	23	269.00	29	270.16	267.50	-6	53,932	-0.01%
2020/03/23	32.1	258.05	17	258.71	255.00	15.1	53,228	0.03%
2020/03/20	13.1	263.02	31	265.31	270.00	-17.9	52,635	-0.03%
2020/03/19	47.3	244.58	25.1	245.35	248.00	22.2	50,567	0.04%
2020/03/18	44.2	265.30	15	264.80	260.00	29.2	48,859	0.06%
2020/03/17	27.2	269.52	21	268.62	268.00	6.2	47,783	0.01%
2020/03/16	32.2	283.15	11.9	283.19	276.50	20.2	46,285	0.04%
2020/03/13	28.1	278.61	26	278.77	290.00	2.1	44,900	0.00%
2020/03/12	33.1	293.69	21	294.14	294.00	12.1	42,791	0.03%
2020/03/11	25	305.44	4	304.88	302.00	21	41,198	0.05%
2020/03/10	19.1	303.30	8.7	302.69	307.00	10.4	40,739	0.03%
2020/03/09	31	307.55	4	306.50	305.50	27	39,966	0.07%
2020/03/06	10.1	316.70	0	0.00	315.00	10.1	38,915	0.03%
2020/03/05	2	323.75	7	324.71	323.00	-5	38,459	-0.01%
2020/03/04	0	321.00	2	319.50	320.50	-2	38,344	-0.01%
2020/03/03	9	317.61	6	318.08	317.50	3	37,946	0.01%
2020/03/02	28.5	312.61	14.8	310.00	311.00	13.6	37,427	0.04%
2020/02/27	4.2	316.45	4	316.13	316.00	0.2	37,785	0.00%
2020/02/26	7.1	318.12	3	319.33	318.50	4.1	37,092	0.01%
2020/02/25	0.9	323.00	2	320.00	322.00	-1.2	36,497	0.00%
2020/02/24	8.1	320.02	2	320.00	320.00	6.1	36,363	0.02%
2020/02/21	3	324.84	0	0.00	325.00	3	36,043	0.01%
2020/02/20	5.1	326.70	3	325.17	325.50	2.1	36,190	0.01%
2020/02/19	11	324.77	4	326.00	326.50	7	36,052	0.02%
2020/02/18	24.1	323.71	1	325.00	322.00	23.1	35,887	0.06%
2020/02/17	2.1	331.29	0	0.00	331.50	2.1	35,121	0.01%
2020/02/14	1	335.00	0	0.00	335.00	1	35,159	0.00%
2020/02/13	0.1	336.00	4	337.00	335.00	-3.9	35,169	-0.01%
2020/02/12	4	335.50	9	334.89	335.00	-5	35,375	-0.01%
2020/02/11	3	330.33	7	331.64	331.50	-4	35,176	-0.01%
2020/02/10	0	0.00	1	326.00	327.50	-1	35,189	0.00%
2020/02/07	5.1	327.02	0	0.00	328.00	5.1	35,047	0.01%
2020/02/06	3	330.50	3	330.33	332.50	0	35,103	0.00%
2020/02/05	28.1	325.64	3.1	327.19	327.50	25.1	35,363	0.07%
2020/02/04	4	323.13	3	323.50	325.00	1	35,255	0.00%
2020/02/03	6.4	314.38	53	314.51	315.00	-46.6	35,073	-0.13%
2020/01/31	7	321.00	2	322.75	320.00	5	34,623	0.01%
2020/01/30	37.3	320.75	22	322.61	316.50	15.3	34,194	0.04%
2020/01/20	1.5	334.00	2	334.25	333.00	-0.5	32,441	0.00%
2020/01/17	21.1	333.48	1.1	333.15	333.00	20	32,276	0.06%
2020/01/16	21.1	333.08	5	334.70	334.50	16.1	31,895	0.05%
2020/01/15	32.1	340.13	1	339.00	340.00	31.1	31,453	0.10%
2020/01/14	7.6	345.07	13.2	345.51	346.00	-5.6	31,096	-0.02%
2020/01/13	9.5	341.39	9	341.33	341.50	0.5	31,170	0.00%
2020/01/10	10.5	337.98	7.1	337.37	339.50	3.5	31,411	0.01%
2020/01/09	0	0.00	13	336.19	337.50	-13	31,631	-0.04%
2020/01/08	5	328.60	14	328.82	329.50	-9	31,778	-0.03%
2020/01/07	26.1	329.33	1	330.00	329.50	25.1	31,785	0.08%
2020/01/06	5.1	332.81	0.1	334.00	332.00	5	31,715	0.02%
2020/01/03	6.1	339.10	40	338.10	339.50	-33.9	31,540	-0.11%
2020/01/02	2.1	336.56	24.1	335.07	339.00	-22	31,430	-0.07%
2019/12/31	22.2	331.56	0	0.00	331.00	22.2	31,193	0.07%
2019/12/30	4	337.88	0	0.00	334.50	4	31,399	0.01%
2019/12/27	5	336.50	5.2	337.43	338.00	-0.2	31,572	0.00%
2019/12/26	3	332.51	2	333.50	333.00	1	31,782	0.00%
2019/12/25	8	332.01	8	333.56	333.00	0	32,786	0.00%
2019/12/24	15.3	332.84	2	333.00	332.00	13.3	33,269	0.04%
2019/12/23	9	330.29	10	331.15	334.00	-1	33,544	0.00%
2019/12/20	14.1	331.11	0	0.00	329.00	14.1	33,452	0.04%
2019/12/19	40	336.70	10	336.55	335.00	30	32,420	0.09%
2019/12/18	3	343.71	9	343.11	344.50	-6	31,724	-0.02%
2019/12/17	8.1	341.76	6	342.75	345.00	2.1	31,795	0.01%
2019/12/16	12.1	336.88	9	337.22	336.00	3.1	31,536	0.01%
2019/12/13	9	340.06	2	339.00	339.00	7	31,772	0.02%
2019/12/12	25	332.92	29	326.14	331.50	-4	31,264	-0.01%
2019/12/11	23	318.37	13	317.19	319.00	10	30,929	0.03%
2019/12/10	4.1	314.02	0	0.00	313.50	4.1	30,843	0.01%
2019/12/09	7.1	315.65	12.5	315.48	316.00	-5.4	31,103	-0.02%
2019/12/06	1	314.50	21.1	314.80	313.00	-20.1	31,204	-0.06%
2019/12/05	13	311.73	34.2	311.42	312.00	-21.2	31,196	-0.07%
2019/12/04	8	304.50	0	0.00	306.00	8	31,045	0.03%
2019/12/03	0.1	308.00	0	0.00	307.00	0.1	31,433	0.00%
2019/12/02	2	307.25	3	307.33	307.50	-1	31,397	0.00%
2019/11/29	29	306.31	6	305.58	305.00	23	31,426	0.07%
2019/11/28	2	310.00	5.2	310.99	309.50	-3.2	31,154	-0.01%
2019/11/27	0	0.00	13	308.89	311.00	-13	31,422	-0.04%
2019/11/26	10.1	307.01	0	0.00	307.00	10.1	31,441	0.03%
2019/11/25	3.1	309.49	14	309.79	307.00	-11	30,007	-0.04%
2019/11/22	13	308.73	13	308.77	309.00	0	30,519	0.00%
2019/11/21	3.1	309.05	2	309.50	311.00	1.1	30,634	0.00%
2019/11/20	2	313.00	0	0.00	313.50	2	30,402	0.01%
2019/11/19	10.1	312.37	5.1	312.82	315.00	5	30,394	0.02%
2019/11/18	3	309.50	16	311.00	311.00	-13	30,206	-0.04%
2019/11/15	8	306.38	8	306.88	307.00	0	30,227	0.00%
2019/11/14	16	302.50	1	304.00	303.50	15	30,148	0.05%
2019/11/13	6	301.75	1	303.00	304.00	5	30,309	0.02%
2019/11/12	2.1	303.36	0	0.00	305.00	2.1	30,466	0.01%
2019/11/11	4	302.00	47	302.23	301.00	-43	30,761	-0.14%
2019/11/08	10	306.60	0	0.00	305.50	10	30,561	0.03%
2019/11/07	23.1	307.94	1	309.00	309.00	22.1	30,497	0.07%
2019/11/06	10.1	309.21	3	309.83	311.00	7.1	30,521	0.02%
2019/11/05	1	307.50	1	308.00	310.50	0	30,643	0.00%
2019/11/04	6	304.67	11	305.41	307.00	-5	31,085	-0.02%
2019/11/01	2.2	297.17	3	297.50	299.00	-0.9	31,197	0.00%
2019/10/31	6	299.50	5	300.30	298.50	1	31,595	0.00%
2019/10/30	1	296.50	2.1	297.08	299.50	-1.1	31,413	0.00%
2019/10/29	2	297.00	8.1	297.33	298.50	-6.1	31,401	-0.02%
2019/10/28	2	295.00	0	0.00	294.50	2	31,168	0.01%
2019/10/25	1	294.00	11	293.64	293.50	-10	31,126	-0.03%
2019/10/23	18	292.17	9.2	291.07	293.00	8.8	31,111	0.03%
2019/10/22	3	292.17	3	292.83	294.00	0	31,029	0.00%
2019/10/21	11	289.95	1	289.00	290.00	10	31,083	0.03%
2019/10/18	4	294.13	1	293.00	293.00	3	31,031	0.01%
2019/10/17	6.2	293.30	2	293.50	293.50	4.2	31,275	0.01%
2019/10/16	16	295.06	61	294.49	296.50	-45	30,951	-0.15%
2019/10/15	4	293.75	6	294.08	293.50	-2	30,706	-0.01%
2019/10/14	23	290.70	2	291.24	290.00	21	30,429	0.07%
2019/10/09	5.1	282.91	2.1	283.50	282.00	3	30,147	0.01%
2019/10/08	2	284.50	11	284.32	286.50	-9	29,959	-0.03%
2019/10/07	5	278.10	0	0.00	278.00	5	29,891	0.02%
2019/10/04	11	277.82	1	277.00	276.50	10	29,996	0.03%
2019/10/03	13	275.19	0	0.00	276.50	13	29,684	0.04%
2019/10/02	5.1	279.50	1.1	279.98	279.50	4	29,616	0.01%
2019/10/01	8	279.25	11.7	277.45	280.00	-3.7	29,510	-0.01%
2019/09/27	2	272.00	8	271.75	272.00	-6	28,606	-0.02%
2019/09/26	24	267.54	14	268.86	268.00	10	28,410	0.04%
2019/09/24	1	263.50	1	265.00	265.00	0	29,068	0.00%
2019/09/23	1	263.50	11	263.55	264.00	-10	29,096	-0.03%
2019/09/20	2	264.75	0	0.00	264.00	2	29,578	0.01%
2019/09/19	5	265.80	2	267.25	265.00	3	29,307	0.01%
2019/09/18	2	267.00	53	268.38	267.00	-51	29,362	-0.17%
2019/09/17	1	265.50	3	265.67	265.00	-2	29,290	-0.01%
2019/09/16	0	0.00	1	264.50	265.50	-1	29,849	0.00%
2019/09/12	6	262.50	0	0.00	262.50	6	29,936	0.02%
2019/09/11	21	262.19	0	0.00	263.00	21	30,339	0.07%
2019/09/10	4	262.50	10	261.00	261.50	-6	30,212	-0.02%
2019/09/09	4	265.00	4	264.63	265.00	0	30,573	0.00%
2019/09/06	0	0.00	18	264.25	263.50	-18	30,818	-0.06%
2019/09/05	2	262.00	54	262.80	263.00	-52	30,945	-0.17%
2019/09/04	3	255.83	6	256.42	257.50	-3	30,627	-0.01%
2019/09/03	20	254.95	0	0.00	254.00	20	30,784	0.07%
2019/09/02	11	256.95	0	0.00	257.50	11	30,944	0.04%
2019/08/30	11	256.23	19	257.42	259.00	-8	31,277	-0.03%
2019/08/29	0	254.00	1.1	254.00	254.00	-1.1	31,177	0.00%
2019/08/28	1	252.00	1	251.00	252.00	0	31,257	0.00%
2019/08/27	4	249.38	0.1	250.50	250.00	3.9	31,523	0.01%
2019/08/26	22	248.89	0	0.00	248.50	22	31,453	0.07%
2019/08/22	2	255.00	2	255.50	254.00	0	31,606	0.00%
2019/08/21	0	0.00	4	254.00	254.50	-4	32,828	-0.01%
2019/08/20	8	253.38	4	254.25	254.50	4	33,082	0.01%
2019/08/19	2	252.25	7	252.07	252.00	-5	33,349	-0.01%
2019/08/16	0	0.00	2	251.50	250.00	-2	33,926	-0.01%
2019/08/15	7	247.14	0	0.00	248.00	7	34,080	0.02%
2019/08/14	3	251.66	3	252.50	249.50	0	34,953	0.00%
2019/08/13	6	248.00	1	249.00	246.50	5	35,018	0.01%
2019/08/12	4	251.63	0	0.00	251.00	4	35,277	0.01%
2019/08/08	0	0.00	11	251.91	253.50	-11	35,408	-0.03%
2019/08/07	2	248.75	2	248.00	248.00	0	35,527	0.00%
2019/08/06	5	244.30	3	248.17	248.50	2	35,787	0.01%
2019/08/05	34.3	247.89	0	0.00	246.50	34.3	35,281	0.10%
2019/08/02	13	251.58	4	251.88	251.50	9	34,733	0.03%
2019/08/01	6	256.50	2	256.25	256.50	4	34,392	0.01%
2019/07/31	2	258.00	0	0.00	259.50	2	34,318	0.01%
2019/07/30	6.1	260.49	1	261.00	260.00	5.1	34,219	0.01%
2019/07/29	0.1	261.00	2	262.00	261.00	-1.9	34,388	-0.01%
2019/07/26	2	262.00	0	261.50	261.00	2	34,594	0.01%
2019/07/25	6.1	263.02	1	263.50	265.00	5.1	34,705	0.01%
2019/07/24	3.1	264.32	4	264.38	265.00	-0.9	34,761	0.00%
2019/07/23	0	0.00	14	264.18	264.00	-14	34,884	-0.04%
2019/07/22	3	262.83	22	263.07	264.00	-19	35,188	-0.05%
2019/07/19	2	260.25	12	260.00	259.00	-10	35,203	-0.03%
2019/07/18	4	253.00	1	254.00	254.00	3	34,649	0.01%
2019/07/17	21	253.14	9	252.89	252.00	12	34,724	0.03%
2019/07/16	2	254.75	6	255.25	256.00	-4	34,713	-0.01%
2019/07/15	0	0.00	4	253.75	254.50	-4	35,101	-0.01%
2019/07/12	0	0.00	7	250.57	250.50	-7	35,239	-0.02%
2019/07/11	0	0.00	22	249.41	250.00	-22	35,478	-0.06%
2019/07/10	1	245.50	20	244.70	247.00	-19	35,287	-0.05%
2019/07/09	10	241.35	1	242.00	242.00	9	35,176	0.03%
2019/07/08	12	240.96	0	0.00	242.50	12	35,128	0.03%
2019/07/05	14	242.54	0	0.00	243.00	14	35,080	0.04%
2019/07/04	2	244.00	0	0.00	244.00	2	35,130	0.01%
2019/07/03	9	243.28	0	0.00	242.50	9	35,211	0.03%
2019/07/02	2	248.50	1	248.50	249.00	1	35,473	0.00%
2019/07/01	2	246.75	30	248.20	248.50	-28	35,486	-0.08%
2019/06/28	4	239.50	0	0.00	239.00	4	34,784	0.01%
2019/06/27	12	239.88	9	239.39	240.50	3	34,940	0.01%
2019/06/26	14	234.71	2	236.25	234.50	12	34,710	0.03%
2019/06/25	10	238.65	3	238.50	238.50	7	34,483	0.02%
2019/06/24	17.1	241.21	1	240.50	241.00	16.1	34,384	0.05%
2019/06/21	2	247.25	14	247.54	248.50	-12	33,994	-0.04%
2019/06/20	4	244.25	13	245.00	245.00	-9	33,296	-0.03%
2019/06/19	0	0.00	25	242.44	244.00	-25	33,047	-0.08%
2019/06/18	2	234.50	1	235.50	235.50	1	32,647	0.00%
2019/06/17	23	232.72	6	232.42	233.00	17	32,554	0.05%
2019/06/14	6	237.08	1	236.00	236.00	5	31,946	0.02%
2019/06/13	6	242.00	5	241.30	240.00	1	31,861	0.00%
2019/06/12	2	245.25	7	245.50	246.00	-5	31,873	-0.02%
2019/06/11	0	0.00	5.2	244.60	244.50	-5.2	31,664	-0.02%
2019/06/10	0	0.00	30	237.78	240.00	-30	31,473	-0.10%
2019/06/06	22	230.27	0	0.00	232.00	22	31,277	0.07%
2019/06/05	5	235.10	3	237.67	235.00	2	31,087	0.01%
2019/06/04	15	235.10	0	0.00	233.00	15	30,971	0.05%
2019/06/03	2	234.75	3	236.50	238.00	-1	30,849	0.00%
2019/05/31	3	235.50	4	236.00	235.50	-1	30,672	0.00%
2019/05/30	1	229.50	1	231.00	231.00	0	30,282	0.00%
2019/05/29	3	228.33	1	230.00	229.50	2	30,468	0.01%
2019/05/28	3	231.01	2	230.50	230.50	1	30,613	0.00%
2019/05/27	2.2	233.14	0	0.00	231.00	2.2	29,435	0.01%
2019/05/24	5	232.20	2	233.00	233.00	3	29,245	0.01%
2019/05/23	17	230.91	1	230.00	230.00	16	29,012	0.06%
2019/05/22	2	238.75	7	239.14	238.00	-5	28,597	-0.02%
2019/05/21	22.3	234.51	0	0.00	234.00	22.3	28,528	0.08%
2019/05/20	7	239.43	1	241.50	238.00	6	27,471	0.02%
2019/05/17	4	242.50	0	0.00	241.50	4	27,101	0.01%
2019/05/16	3.1	247.37	0	0.00	247.00	3.1	26,831	0.01%
2019/05/15	1	249.00	1	251.50	249.00	0	26,730	0.00%
2019/05/14	4	248.75	0	0.00	248.50	4	26,593	0.02%
2019/05/13	10.1	250.66	2	251.75	250.50	8.1	26,332	0.03%
2019/05/10	6	255.83	0	0.00	256.00	6	27,166	0.02%
2019/05/09	5	257.00	2	257.25	256.50	3	27,602	0.01%
2019/05/08	0	0.00	1	261.00	260.00	-1	27,727	0.00%
2019/05/07	1	260.00	1	262.00	262.50	0	27,735	0.00%
2019/05/06	6.1	258.61	0	0.00	259.00	6.1	28,085	0.02%
2019/05/03	0	0.00	3.1	262.52	265.00	-3.1	27,979	-0.01%
2019/05/02	4	259.00	0	0.00	259.00	4	27,760	0.01%
2019/04/30	0.1	259.00	0	0.00	259.00	0.1	27,790	0.00%
2019/04/29	2	259.00	2	260.00	259.50	0	27,717	0.00%
2019/04/26	9.1	260.28	1	259.00	260.00	8.1	28,026	0.03%
2019/04/25	0.1	267.50	1	268.00	267.50	-0.9	27,587	0.00%
2019/04/24	4	268.63	8	268.44	269.00	-4	27,530	-0.01%
2019/04/23	2	267.50	4	267.13	268.00	-2	27,738	-0.01%
2019/04/22	0	0.00	3.1	266.29	266.00	-3.1	27,610	-0.01%
2019/04/19	2	264.25	7	267.79	264.50	-5	27,662	-0.02%
2019/04/18	0.1	263.00	68.1	264.00	264.50	-68	27,265	-0.25%
2019/04/17	0	0.00	29	261.64	261.50	-29	27,403	-0.11%
2019/04/16	0	0.00	1	257.00	257.00	-1	27,151	0.00%
2019/04/15	0	0.00	1	255.50	255.50	-1	27,414	0.00%
2019/04/11	1	252.50	5	253.00	252.00	-4	28,568	-0.01%
2019/04/10	1	253.00	0	0.00	254.00	1	28,702	0.00%
2019/04/09	0	0.00	1	254.00	254.00	-1	28,762	0.00%
2019/04/08	2	250.75	19.1	252.16	253.00	-17.1	28,748	-0.06%
2019/04/02	1	246.50	1	247.00	246.00	0	28,177	0.00%
2019/04/01	0	0.00	8	250.19	245.50	-8	28,159	-0.03%
2019/03/29	0	0.00	2	244.50	245.50	-2	27,657	-0.01%
2019/03/27	0	0.00	0.1	241.50	241.50	-0.1	28,265	0.00%
2019/03/26	2	243.50	0	0.00	244.00	2	28,279	0.01%
2019/03/25	3	242.33	1	242.00	241.50	2	28,450	0.01%
2019/03/22	0	0.00	3	248.50	248.50	-3	28,447	-0.01%
2019/03/21	0	0.00	6	244.33	245.50	-6	28,709	-0.02%
2019/03/20	0	0.00	2	242.00	242.00	-2	28,808	-0.01%
2019/03/19	2	239.25	0	0.00	240.50	2	28,867	0.01%
2019/03/18	0	0.00	12	240.38	241.00	-12	29,082	-0.04%
2019/03/15	1	238.50	5	238.40	239.00	-4	28,958	-0.01%
2019/03/14	0	0.00	1	236.50	234.50	-1	28,816	0.00%
2019/03/13	1	235.00	0	0.00	237.00	1	29,199	0.00%
2019/03/12	0	0.00	3	236.17	235.50	-3	29,571	-0.01%
2019/03/08	2	229.75	0	0.00	230.00	2	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	1	233.50	0	0.00	234.00	1	31,226	0.00%
2019/03/04	20	235.93	0	0.00	235.50	20	31,360	0.06%
2019/02/27	3	237.67	16	238.28	239.00	-13	31,209	-0.04%
2019/02/26	1	237.00	0	0.00	239.50	1	30,872	0.00%
2019/02/25	0.1	238.00	1	237.50	238.00	-0.9	30,829	0.00%
2019/02/22	0	0.00	3	235.83	236.50	-3	31,016	-0.01%
2019/02/21	1.3	235.62	9.1	236.05	236.50	-7.8	31,342	-0.02%
2019/02/20	2.1	232.07	8	233.50	234.50	-5.9	31,595	-0.02%
2019/02/18	0	0.00	1	230.00	230.00	-1	31,959	0.00%
2019/02/15	0.1	227.00	0	0.00	227.00	0.1	32,010	0.00%
2019/02/14	2	228.25	3.5	227.00	227.00	-1.5	32,239	0.00%
2019/02/13	2	229.75	1	229.50	229.00	1	32,233	0.00%
2019/02/12	1	229.50	11	229.91	230.00	-10	32,143	-0.03%
2019/02/11	0	0.00	12	228.58	228.00	-12	32,066	-0.04%
2019/01/30	5	220.70	0	0.00	221.00	5	31,335	0.02%
2019/01/29	1	222.50	0	0.00	222.50	1	31,098	0.00%
2019/01/28	0	0.00	5	229.30	229.00	-5	30,837	-0.02%
2019/01/25	1	226.00	4	226.25	226.00	-3	30,916	-0.01%
2019/01/22	0	0.00	3	221.67	223.00	-3	31,557	-0.01%
2019/01/21	0	0.00	10	222.45	221.00	-10	31,383	-0.03%
2019/01/18	2	218.50	8	218.19	218.50	-6	31,533	-0.02%
2019/01/17	1	220.50	0	0.00	220.50	1	31,964	0.00%
2019/01/16	4	218.13	0	0.00	217.50	4	32,350	0.01%
2019/01/15	0	0.00	7	221.00	221.00	-7	32,413	-0.02%
2019/01/14	2	217.50	3	218.83	218.50	-1	32,253	0.00%
2019/01/11	0	0.00	8	219.75	220.50	-8	32,432	-0.02%
2019/01/10	1	216.00	0	0.00	216.00	1	32,392	0.00%
2019/01/09	3	212.83	4	216.00	215.50	-1	32,755	0.00%
2019/01/08	0	0.00	1	210.50	211.00	-1	32,614	0.00%
2019/01/07	1	213.00	3	212.33	213.00	-2	32,940	-0.01%
2019/01/04	17	208.35	4	209.63	208.00	13	33,136	0.04%
2019/01/03	16	214.44	0	0.00	215.50	16	33,613	0.05%
2019/01/02	1	220.50	1	220.50	219.50	0	33,526	0.00%
2018/12/28	0	0.00	7	224.86	225.50	-7	33,826	-0.02%
2018/12/27	1	223.50	1	223.50	223.00	0	34,005	0.00%
2018/12/26	3	218.00	0	0.00	216.50	3	34,253	0.01%
2018/12/25	4	216.00	2	216.50	217.50	2	34,399	0.01%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/21	3	219.00	2	220.50	223.50	1	35,278	0.00%
2018/12/20	1	222.00	0	0.00	221.00	1	35,193	0.00%
2018/12/19	0	0.00	3	224.33	225.50	-3	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	3	224.17	223.50	-3	35,117	-0.01%
2018/12/14	2	220.50	0	0.00	222.50	2	35,295	0.01%
2018/12/13	0	0.00	3	226.67	226.00	-3	35,638	-0.01%
2018/12/12	2	223.25	3	226.33	226.50	-1	35,669	0.00%
2018/12/11	3	220.67	0	0.00	222.50	3	35,640	0.01%
2018/12/10	2	218.50	0	0.00	219.00	2	35,815	0.01%
2018/12/07	0	0.00	4	221.75	221.00	-4	36,117	-0.01%
2018/12/06	8	220.06	1	220.00	220.00	7	36,331	0.02%
2018/12/05	7	225.79	0	0.00	226.00	7	36,233	0.02%
2018/12/04	1	233.50	5	232.70	234.00	-4	36,215	-0.01%
2018/12/03	2	233.50	11	234.05	235.00	-9	36,196	-0.02%
2018/11/30	1	225.50	1	231.00	225.50	0	36,035	0.00%
2018/11/29	2	230.00	10	231.00	229.00	-8	35,850	-0.02%
2018/11/28	2	223.00	2	227.00	226.50	0	35,682	0.00%
2018/11/27	1	220.00	2	224.00	224.00	-1	35,720	0.00%
2018/11/26	0	0.00	7	223.43	223.00	-7	36,427	-0.02%
2018/11/23	1.1	219.00	4	219.88	218.50	-2.9	36,731	-0.01%
2018/11/22	1	219.00	3	221.00	219.00	-2	37,430	-0.01%
2018/11/21	7	215.14	0	0.00	219.00	7	37,676	0.02%
2018/11/20	7	218.79	0	0.00	218.00	7	37,341	0.02%
2018/11/19	16.1	222.16	0	0.00	222.00	16.1	36,906	0.04%
2018/11/16	12	225.63	0	0.00	226.00	12	36,377	0.03%
2018/11/15	0	0.00	2	231.00	231.00	-2	35,810	-0.01%
2018/11/14	0	229.00	1	230.50	228.50	-1	35,673	0.00%
2018/11/13	6	225.92	0	0.00	227.50	6	35,623	0.02%
2018/11/12	1	231.50	3	232.17	231.50	-2	35,349	-0.01%
2018/11/09	1	233.50	0	0.00	231.00	1	35,281	0.00%
2018/11/08	0	0.00	11	236.45	236.50	-11	35,214	-0.03%
2018/11/07	0	0.00	10	235.00	234.00	-10	35,094	-0.03%
2018/11/06	1	235.00	2	233.50	234.50	-1	34,818	0.00%
2018/11/01	1	234.00	6	236.17	235.50	-5	34,300	-0.01%
2018/10/31	0	0.00	22	230.73	234.00	-22	34,006	-0.06%
2018/10/30	10	223.50	0	0.00	223.00	10	33,423	0.03%
2018/10/29	0	0.00	4	222.75	222.50	-4	33,362	-0.01%
2018/10/26	6.1	218.69	0	0.00	221.00	6.1	33,434	0.02%
2018/10/25	16	220.28	0	0.00	219.50	16	33,290	0.05%
2018/10/24	3	229.17	0	0.00	229.50	3	32,503	0.01%
2018/10/23	4.1	231.62	0	0.00	230.00	4.1	32,145	0.01%
2018/10/22	11	236.59	0	0.00	237.00	11	32,051	0.03%
2018/10/19	0	0.00	3	235.67	236.00	-3	32,078	-0.01%
2018/10/18	3	236.17	0	0.00	236.50	3	31,964	0.01%
2018/10/17	2	240.00	3	241.17	238.50	-1	31,994	0.00%
2018/10/16	0	0.00	5	235.10	237.00	-5	32,157	-0.02%
2018/10/15	19	231.84	2	231.50	230.50	17	33,254	0.05%
2018/10/12	15	230.20	10	234.70	237.00	5	33,283	0.02%
2018/10/11	31	230.06	2	227.50	227.50	29	33,261	0.09%
2018/10/09	0	245.00	4	244.50	244.00	-4	32,062	-0.01%
2018/10/08	12.1	243.46	1	242.53	243.50	11	31,849	0.03%
2018/10/05	14	250.18	1.1	250.18	250.00	12.9	31,508	0.04%
2018/10/04	10	254.45	0	0.00	254.00	10	31,236	0.03%
2018/10/02	12	257.83	0	0.00	257.50	12	30,877	0.04%
2018/09/28	5	262.30	0	0.00	262.50	5	31,075	0.02%
2018/09/27	0	0.00	8	264.81	265.00	-8	30,719	-0.03%
2018/09/26	4	263.00	1	263.00	263.50	3	30,334	0.01%
2018/09/25	0	0.00	3	262.50	263.50	-3	30,398	-0.01%
2018/09/21	3	259.83	0	0.00	261.50	3	30,551	0.01%
2018/09/20	15	258.10	1	260.00	260.00	14	30,582	0.05%
2018/09/19	0	0.00	2	258.75	258.00	-2	30,735	-0.01%
2018/09/18	3	254.51	0	0.00	254.50	3	30,430	0.01%
2018/09/17	13	259.00	0	0.00	258.00	13	30,582	0.04%
2018/09/14	0	0.00	4.1	260.75	261.00	-4.1	30,987	-0.01%
2018/09/13	7	256.21	1	254.50	255.00	6	31,093	0.02%
2018/09/12	2	259.25	0.2	260.00	260.50	1.9	31,010	0.01%
2018/09/11	10.2	259.17	1	260.00	260.00	9.2	31,058	0.03%
2018/09/10	1	264.50	3	266.00	264.50	-2	31,505	-0.01%
2018/09/07	1	264.00	8	263.25	264.00	-7	31,635	-0.02%
2018/09/06	5	261.90	3	268.00	261.00	2	31,607	0.01%
2018/09/05	0	0.00	10	262.85	264.00	-10	31,614	-0.03%
2018/09/04	4	256.63	0	0.00	257.50	4	31,370	0.01%
2018/09/03	7	257.71	3	258.33	257.00	4	31,166	0.01%
2018/08/31	9	256.06	4	256.50	256.00	5	31,124	0.02%
2018/08/30	1	263.50	16.2	264.51	263.50	-15.2	30,395	-0.05%
2018/08/29	3	256.83	27.3	256.66	259.00	-24.3	30,087	-0.08%
2018/08/28	0.5	249.00	2.1	249.24	249.50	-1.6	29,601	-0.01%
2018/08/27	0	0.00	2	246.00	245.00	-2	29,510	-0.01%
2018/08/24	0.1	243.50	2	244.00	243.50	-2	29,809	-0.01%
2018/08/23	1.2	244.00	0	0.00	244.50	1.2	31,180	0.00%
2018/08/22	2	241.75	0	0.00	242.00	2	31,761	0.01%
2018/08/21	1	239.00	1	240.50	241.00	0	31,896	0.00%
2018/08/20	3	238.67	0	0.00	239.50	3	31,991	0.01%
2018/08/17	3	239.50	0	240.00	239.50	3	31,983	0.01%
2018/08/16	1	241.00	0	0.00	239.00	1	31,902	0.00%
2018/08/15	2.1	240.79	0	241.50	241.50	2.1	32,029	0.01%
2018/08/14	1	243.50	0	0.00	243.50	1	32,095	0.00%
2018/08/13	4	241.00	0	241.50	240.50	4	32,080	0.01%
2018/08/10	1	246.00	0	0.00	245.00	1	32,252	0.00%
2018/08/09	0	246.50	2.1	246.73	247.00	-2.1	32,450	-0.01%
2018/08/08	0	0.00	4	247.13	247.50	-4	32,444	-0.01%
2018/08/07	2	243.00	0	0.00	241.50	2	32,435	0.01%
2018/08/06	0	0.00	2.2	245.05	245.50	-2.2	32,428	-0.01%
2018/08/03	2	245.00	3	246.50	247.00	-1	32,568	0.00%
2018/08/02	4	245.88	4	247.25	244.50	0	32,607	0.00%
2018/08/01	2	247.75	11	248.00	248.00	-9	32,821	-0.03%
2018/07/31	0	0.00	4	245.75	246.00	-4	32,997	-0.01%
2018/07/30	0	0.00	10	244.70	245.50	-10	32,923	-0.03%
2018/07/27	1.2	243.50	8	244.00	244.50	-6.8	33,017	-0.02%
2018/07/26	0.1	240.00	1	242.00	241.00	-0.9	33,123	0.00%
2018/07/25	1	240.50	2.2	240.18	240.50	-1.2	33,250	0.00%
2018/07/24	0	0.00	3.1	240.48	241.00	-3.1	33,366	-0.01%
2018/07/23	3	242.17	10	241.30	241.00	-7	33,482	-0.02%
2018/07/20	0	0.00	52.9	235.40	237.50	-52.9	33,414	-0.16%
2018/07/19	1.1	225.44	15	225.93	224.50	-13.9	32,463	-0.04%
2018/07/18	0	0.00	1	223.50	223.00	-1	32,412	0.00%
2018/07/17	2	221.50	2	221.75	221.50	0	32,829	0.00%
2018/07/13	0	0.00	5	223.70	224.50	-5	34,853	-0.01%
2018/07/12	1	221.00	0	0.00	220.50	1	35,054	0.00%
2018/07/11	0	0.00	5	219.90	220.00	-5	35,369	-0.01%
2018/07/10	1	223.00	1	222.50	222.00	0	35,343	0.00%
2018/07/09	2	222.50	3	221.33	221.50	-1	35,335	0.00%
2018/07/06	0	0.00	5	215.50	217.00	-5	34,988	-0.01%
2018/07/05	0.4	215.00	0	0.00	214.50	0.4	34,825	0.00%
2018/07/04	0	0.00	1	217.00	216.00	-1	34,940	0.00%
2018/07/03	0	0.00	5	215.70	214.50	-5	35,262	-0.01%
2018/07/02	1	215.00	0	0.00	214.00	1	35,380	0.00%
2018/06/29	4.1	215.05	4	215.38	216.50	0.1	35,116	0.00%
2018/06/28	1	210.00	0	0.00	212.00	1	34,561	0.00%
2018/06/27	1	214.50	0	0.00	213.00	1	34,197	0.00%
2018/06/26	5.1	213.65	1	214.50	214.50	4.1	34,118	0.01%
2018/06/25	16	219.19	25	220.00	218.00	-9	33,893	-0.03%
2018/06/22	29.3	224.81	1	227.50	227.50	28.3	33,591	0.08%
2018/06/21	2	226.75	0	0.00	226.50	2	33,470	0.01%
2018/06/20	1	225.50	2	226.50	226.00	-1	33,799	0.00%
2018/06/19	4	225.13	0	0.00	225.00	4	33,570	0.01%
2018/06/15	1	225.50	2	228.50	231.00	-1	33,033	0.00%
2018/06/14	6.1	227.92	0	0.00	226.50	6.1	32,572	0.02%
2018/06/13	0	0.00	10	230.90	232.00	-10	32,313	-0.03%
2018/06/12	3.1	224.48	2	225.75	229.00	1.1	32,759	0.00%
2018/06/11	1.3	226.50	0	0.00	226.00	1.3	32,578	0.00%
2018/06/08	3.1	227.68	1	227.00	227.00	2.1	32,607	0.01%
2018/06/07	9	230.11	2	229.50	230.00	7	32,765	0.02%
2018/06/06	0	0.00	1	230.00	230.00	-1	32,750	0.00%
2018/06/05	1	227.50	0	0.00	229.00	1	32,574	0.00%
2018/06/04	5	227.60	6.8	228.56	229.00	-1.8	32,455	-0.01%
2018/06/01	2	224.00	1	224.50	224.00	1	32,440	0.00%
2018/05/31	2	221.00	0	224.50	224.00	2	32,409	0.01%
2018/05/30	11	221.05	0	0.00	221.00	11	31,255	0.04%
2018/05/29	7	224.07	0	0.00	225.00	7	31,011	0.02%
2018/05/28	2	228.25	0	0.00	227.00	2	31,243	0.01%
2018/05/25	3	228.83	0	0.00	228.50	3	31,628	0.01%
2018/05/24	1.1	229.00	0	0.00	229.00	1.1	31,951	0.00%
2018/05/23	1	230.00	0	0.00	228.50	1	32,176	0.00%
2018/05/22	2	229.25	1	230.00	229.00	1	32,384	0.00%
2018/05/21	0	0.00	2	229.25	229.00	-2	33,201	-0.01%
2018/05/18	3	224.00	2	227.00	223.50	1	33,520	0.00%
2018/05/17	4	227.88	0	0.00	226.50	4	34,144	0.01%
2018/05/16	2	229.00	0	0.00	230.50	2	34,198	0.01%
2018/05/15	1	231.00	1	232.50	230.50	0	35,284	0.00%
2018/05/14	2	233.25	2	233.00	233.00	0	36,592	0.00%
2018/05/11	2	232.75	5	232.60	233.00	-3	36,958	-0.01%
2018/05/10	1.1	230.91	3	230.67	229.50	-1.9	36,874	-0.01%
2018/05/09	1	231.50	5	230.40	229.50	-4	36,923	-0.01%
2018/05/07	2	224.25	0	0.00	223.50	2	37,006	0.01%
2018/05/03	2	220.25	2	221.25	220.50	0	37,294	0.00%
2018/05/02	4	224.50	0	0.00	223.00	4	37,478	0.01%
2018/04/30	3.1	226.05	4	225.13	227.00	-0.9	37,532	0.00%
2018/04/27	3	222.17	0	0.00	223.50	3	37,613	0.01%
2018/04/26	11	223.00	2	224.50	222.00	9	37,760	0.02%
2018/04/25	7	225.29	1	225.50	225.00	6	37,796	0.02%
2018/04/24	8.1	226.77	3.2	225.81	227.00	4.9	37,849	0.01%
2018/04/23	9.1	226.52	1	227.00	226.50	8.1	37,800	0.02%
2018/04/20	61	229.37	5	230.90	229.00	56	36,980	0.15%
2018/04/19	0	0.00	6	243.17	244.50	-6	35,299	-0.02%
2018/04/18	3.1	237.90	0	0.00	238.00	3.1	35,126	0.01%
2018/04/17	31	239.24	1	238.50	238.00	30	34,926	0.09%
2018/04/16	3	242.50	1	244.50	243.50	2	34,607	0.01%
2018/04/13	0	0.00	7	245.50	244.50	-7	34,619	-0.02%
2018/04/12	10	244.90	0	0.00	245.00	10	34,627	0.03%
2018/04/11	0.1	248.00	11	248.00	248.00	-10.9	34,661	-0.03%
2018/04/10	1	245.50	2	248.25	245.50	-1	34,785	0.00%
2018/04/09	1	244.50	1	247.00	245.00	0	34,854	0.00%
2018/04/03	3	243.33	0	0.00	244.00	3	34,577	0.01%
2018/04/02	5	247.00	0	0.00	246.50	5	34,396	0.01%
2018/03/31	0	0.00	0.1	248.00	247.50	-0.1	34,507	0.00%
2018/03/30	1	246.00	4	248.63	246.00	-3	34,655	-0.01%
2018/03/29	3	243.85	0	0.00	244.00	3	34,601	0.01%
2018/03/28	19	245.87	0	0.00	245.00	19	34,075	0.06%
2018/03/27	1	248.50	5	248.60	251.00	-4	33,899	-0.01%
2018/03/26	8	242.81	0	0.00	243.50	8	33,692	0.02%
2018/03/23	13	245.00	2	246.25	245.00	11	33,514	0.03%
2018/03/22	1	252.50	3	254.50	251.50	-2	33,070	-0.01%
2018/03/21	1	251.50	0	252.50	252.50	1	32,862	0.00%
2018/03/20	3	252.17	12	253.00	253.00	-9	33,090	-0.03%
2018/03/19	2	253.00	0	0.00	255.00	2	33,013	0.01%
2018/03/16	2	251.25	1	255.48	255.00	1	32,954	0.00%
2018/03/15	1	256.00	1.1	255.47	255.00	-0.1	32,269	0.00%
2018/03/14	3	256.67	1	256.99	257.00	2	32,291	0.01%
2018/03/13	1	259.00	14.1	256.47	259.00	-13.1	32,532	-0.04%
2018/03/12	1	254.00	2	254.00	254.00	-1	32,664	0.00%
2018/03/09	1	250.00	4	250.13	250.50	-3	32,824	-0.01%
2018/03/08	4	251.50	5	249.90	249.50	-1	32,997	0.00%
2018/03/07	4	247.50	0	0.00	247.00	4	33,036	0.01%
2018/03/06	2	248.75	9	248.22	250.00	-7	33,170	-0.02%
2018/03/05	4	241.38	2	241.75	241.50	2	34,461	0.01%
2018/03/02	9	239.17	0	0.00	240.00	9	34,446	0.03%
2018/03/01	7.1	243.24	2	243.00	243.00	5.1	34,659	0.01%
2018/02/27	2.1	248.64	1.4	247.73	246.00	0.8	34,534	0.00%
2018/02/26	10	246.75	3	246.33	246.50	7	34,040	0.02%
2018/02/23	0	245.00	3	244.00	245.00	-3	33,597	-0.01%
2018/02/22	0.2	241.50	1	242.00	239.50	-0.8	33,593	0.00%
2018/02/21	2	243.00	2	244.00	242.50	0	33,281	0.00%
2018/02/12	3	236.00	1	236.50	236.50	2	32,361	0.01%
2018/02/09	13	230.54	0	0.00	232.50	13	32,079	0.04%
2018/02/08	4	240.00	1	240.00	238.50	3	31,259	0.01%
2018/02/07	9.1	244.20	2	243.50	240.00	7.1	31,221	0.02%
2018/02/06	43	239.22	12	237.68	239.00	31	30,169	0.10%
2018/02/05	10	252.55	3	253.00	253.00	7	28,665	0.02%
2018/02/02	1.1	256.68	0	0.00	259.50	1.1	28,141	0.00%
2018/02/01	1	260.00	1	260.50	259.50	0	28,051	0.00%
2018/01/31	1	255.00	0	0.00	255.00	1	27,779	0.00%
2018/01/30	6	254.50	0	0.00	253.00	6	27,379	0.02%
2018/01/29	10	258.80	1	256.50	258.50	9	27,115	0.03%
2018/01/26	11	255.91	2	255.00	255.00	9	26,890	0.03%
2018/01/25	2	262.50	5	258.30	258.00	-3	26,495	-0.01%
2018/01/24	6	258.67	2	259.25	258.00	4	26,090	0.02%
2018/01/23	1	262.50	5	264.80	266.00	-4	25,771	-0.02%
2018/01/22	2	261.00	10.2	258.78	261.50	-8.2	25,676	-0.03%
2018/01/19	1	252.51	21	254.10	255.50	-20	25,252	-0.08%
2018/01/18	0	0.00	21	247.40	248.50	-21	24,628	-0.09%
2018/01/17	1	242.00	7	241.57	242.00	-6	24,080	-0.02%
2018/01/15	0	0.00	2	239.50	240.00	-2	23,596	-0.01%
2018/01/11	2.1	234.04	2	233.25	235.00	0.1	23,580	0.00%
2018/01/10	0	0.00	0.1	236.50	236.50	-0.1	23,554	0.00%
2018/01/09	0	240.50	1	240.50	242.00	-1	23,454	0.00%
2018/01/08	0	0.00	4	242.00	242.00	-4	23,468	-0.02%
2018/01/05	0	0.00	12	239.50	240.00	-12	23,517	-0.05%
2018/01/04	0	0.00	4	238.50	239.50	-4	23,848	-0.02%
2018/01/03	0	0.00	3	236.67	237.00	-3	24,422	-0.01%
2018/01/02	1	232.50	2	232.50	232.50	-1	24,194	0.00%