台積電 (2330)-元大-竹北券商分點個股進出

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

台積電

(2330)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

台積電 (2330)籌碼相關－元大-竹北券商分點個股進出

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

元大-竹北券商分點個股進出
元大-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0.5	1083.73	19.1	1086.15	1075.00	-18.6	37,713	-0.05%
2024/12/16	1.8	1079.41	18.6	1082.52	1085.00	-16.8	37,556	-0.04%
2024/12/13	2.5	1060.89	4.8	1062.56	1065.00	-2.3	37,121	-0.01%
2024/12/12	1.8	1056.93	3.4	1062.95	1060.00	-1.6	37,202	0.00%
2024/12/11	10.3	1048.47	2.4	1050.03	1045.00	7.9	37,479	0.02%
2024/12/10	4.8	1062.87	2.4	1061.97	1065.00	2.4	37,358	0.01%
2024/12/09	1.3	1070.78	5.4	1069.94	1075.00	-4.1	37,441	-0.01%
2024/12/06	0.6	1065.47	7.9	1069.05	1065.00	-7.2	37,668	-0.02%
2024/12/05	0.5	1074.32	7.5	1077.29	1075.00	-6.9	37,563	-0.02%
2024/12/04	0.4	1063.09	17.2	1066.57	1070.00	-16.8	37,548	-0.04%
2024/12/03	2.2	1059.64	20.1	1060.60	1055.00	-17.9	38,315	-0.05%
2024/12/02	0.9	1034.85	15.5	1029.87	1035.00	-14.6	37,918	-0.04%
2024/11/29	13.3	999.99	1.2	1004.35	996.00	12.2	37,709	0.03%
2024/11/28	13.4	999.17	2.6	999.60	1005.00	10.8	38,106	0.03%
2024/11/27	17.9	1008.74	0.7	1005.76	1000.00	17.2	38,269	0.05%
2024/11/26	9.5	1015.20	3.7	1014.33	1010.00	5.8	38,268	0.02%
2024/11/25	12.4	1042.65	0.9	1035.00	1030.00	11.5	38,127	0.03%
2024/11/22	9.6	1041.51	12.8	1045.69	1040.00	-3.2	37,719	-0.01%
2024/11/21	17.2	1016.51	4.4	1017.78	1010.00	12.8	37,759	0.03%
2024/11/20	7.9	1033.96	0	1041.85	1025.00	7.8	37,476	0.02%
2024/11/19	4.4	1033.51	4.6	1038.10	1040.00	-0.2	37,375	0.00%
2024/11/18	10.4	1023.20	0.1	1026.11	1025.00	10.3	37,370	0.03%
2024/11/15	9.5	1038.87	7.8	1042.24	1035.00	1.7	37,195	0.00%
2024/11/14	11	1027.99	0.6	1030.27	1035.00	10.5	37,350	0.03%
2024/11/13	19	1041.56	0.1	1041.55	1035.00	18.9	36,930	0.05%
2024/11/12	19.1	1056.54	1.2	1051.18	1050.00	17.9	36,842	0.05%
2024/11/11	6.2	1074.52	3.5	1082.34	1085.00	2.6	36,421	0.01%
2024/11/08	5.5	1084.63	24.4	1087.98	1090.00	-18.9	36,481	-0.05%
2024/11/07	8.3	1062.32	9.7	1066.80	1065.00	-1.4	36,690	0.00%
2024/11/06	3.3	1059.02	20.2	1067.01	1060.00	-16.9	36,593	-0.05%
2024/11/05	8	1044.72	3.4	1049.33	1050.00	4.6	36,656	0.01%
2024/11/04	6	1037.29	11.8	1036.01	1040.00	-5.8	37,830	-0.02%
2024/11/01	9	1018.64	8.6	1018.37	1025.00	0.5	39,778	0.00%
2024/10/30	3.8	1041.66	2.2	1045.16	1030.00	1.6	40,135	0.00%
2024/10/29	16.5	1031.66	11.7	1033.36	1040.00	4.8	40,287	0.01%
2024/10/28	8.3	1059.86	6.2	1065.86	1050.00	2.1	40,195	0.01%
2024/10/25	5.1	1066.04	1.3	1065.39	1065.00	3.8	40,223	0.01%
2024/10/24	5.9	1065.59	5.1	1062.00	1060.00	0.8	40,536	0.00%
2024/10/23	4.4	1063.06	4.9	1060.08	1060.00	-0.6	41,265	0.00%
2024/10/22	9.2	1066.87	2.8	1065.86	1075.00	6.4	41,527	0.02%
2024/10/21	9.7	1089.25	4.4	1087.99	1085.00	5.4	42,222	0.01%
2024/10/18	12.3	1087.56	36.3	1088.81	1085.00	-23.9	43,152	-0.06%
2024/10/17	8.2	1038.83	7.9	1042.37	1035.00	0.3	43,102	0.00%
2024/10/16	14.5	1045.80	8.7	1045.64	1045.00	5.9	43,099	0.01%
2024/10/15	7.2	1063.63	19.8	1067.82	1070.00	-12.6	42,757	-0.03%
2024/10/14	3	1044.96	12	1044.21	1045.00	-9	42,683	-0.02%
2024/10/11	4.5	1045.76	41	1042.89	1045.00	-36.6	43,218	-0.08%
2024/10/09	5.1	1027.98	17.7	1027.93	1020.00	-12.6	43,195	-0.03%
2024/10/08	0.2	1000.49	14.8	1005.83	1010.00	-14.6	43,182	-0.03%
2024/10/07	2.8	998.43	20.8	1000.59	1005.00	-17.9	43,441	-0.04%
2024/10/04	5.9	975.93	2	982.71	977.00	3.9	43,449	0.01%
2024/10/01	10.6	971.82	7.5	972.45	972.00	3.1	43,099	0.01%
2024/09/30	22.5	975.16	4.4	976.54	957.00	18.1	43,350	0.04%
2024/09/27	6.8	1009.59	7	1012.49	1000.00	-0.2	42,726	0.00%
2024/09/26	2.5	1009.38	20.4	1011.27	1015.00	-17.9	42,554	-0.04%
2024/09/25	9.3	999.05	27.9	999.92	1005.00	-18.6	42,252	-0.04%
2024/09/24	0.2	976.21	16.4	978.13	987.00	-16.1	42,250	-0.04%
2024/09/23	0.6	972.34	5.5	973.32	977.00	-4.9	42,467	-0.01%
2024/09/20	10.3	976.81	22.8	976.37	973.00	-12.5	42,975	-0.03%
2024/09/19	0.9	946.63	28.3	954.31	960.00	-27.4	42,929	-0.06%
2024/09/18	2.4	940.48	1.5	941.52	941.00	0.9	43,489	0.00%
2024/09/16	3.1	945.38	4.5	948.17	947.00	-1.4	44,488	0.00%
2024/09/13	3.3	944.32	12	948.12	947.00	-8.7	45,065	-0.02%
2024/09/12	11.1	933.36	27.7	935.12	940.00	-16.5	45,846	-0.04%
2024/09/11	4.8	904.24	2.4	902.60	901.00	2.4	45,819	0.01%
2024/09/10	6.9	904.81	7.5	905.14	904.00	-0.6	45,957	0.00%
2024/09/09	22.9	895.21	4.2	896.80	899.00	18.6	46,040	0.04%
2024/09/06	5	912.32	14.4	913.82	918.00	-9.4	46,372	-0.02%
2024/09/05	2.7	908.33	13.3	908.60	902.00	-10.6	46,766	-0.02%
2024/09/04	72.9	896.80	9.4	896.82	889.00	63.5	47,061	0.13%
2024/09/03	4.1	944.41	2.8	945.85	940.00	1.3	46,422	0.00%
2024/09/02	3.3	948.31	10.2	950.29	948.00	-7	47,144	-0.01%
2024/08/30	6.3	944.38	9.4	945.78	944.00	-3.2	47,366	-0.01%
2024/08/29	39.5	943.68	5.3	945.16	943.00	34.2	46,772	0.07%
2024/08/28	7.3	959.31	12.5	957.02	964.00	-5.1	46,519	-0.01%
2024/08/27	8.2	941.97	3.2	944.82	942.00	5	47,291	0.01%
2024/08/26	3.7	951.24	4.3	948.88	950.00	-0.5	47,613	0.00%
2024/08/23	11.8	945.70	20	946.70	949.00	-8.2	47,753	-0.02%
2024/08/22	10.6	953.16	8.2	952.15	951.00	2.4	47,715	0.01%
2024/08/21	25.9	959.56	6.8	960.02	958.00	19.1	47,755	0.04%
2024/08/20	9.9	972.14	1.5	971.79	973.00	8.4	47,827	0.02%
2024/08/19	11.5	969.77	8.2	971.04	973.00	3.3	48,047	0.01%
2024/08/16	5.1	964.46	29.2	962.94	969.00	-24.1	48,302	-0.05%
2024/08/15	7.2	944.97	9.5	946.69	943.00	-2.3	47,896	0.00%
2024/08/14	7.8	950.01	8.6	949.69	948.00	-0.8	48,052	0.00%
2024/08/13	6.7	939.75	7.8	939.56	941.00	-1.2	47,876	0.00%
2024/08/12	18.2	940.48	31.2	942.53	940.00	-13	48,179	-0.03%
2024/08/09	17.9	927.86	31.9	928.99	934.00	-14	48,197	-0.03%
2024/08/08	31.9	896.82	9.6	898.44	896.00	22.3	47,853	0.05%
2024/08/07	25	902.29	55.5	906.26	920.00	-30.6	47,797	-0.06%
2024/08/06	23.1	865.41	71.5	865.77	880.00	-48.5	47,229	-0.10%
2024/08/05	100.5	836.06	45.8	829.53	815.00	54.7	45,881	0.12%
2024/08/02	59.5	916.03	20.8	913.99	903.00	38.7	43,850	0.09%
2024/08/01	14.7	958.56	20.5	958.72	960.00	-5.8	43,151	-0.01%
2024/07/31	10.3	932.38	3.1	937.20	934.00	7.2	42,905	0.02%
2024/07/30	19.5	932.00	8.1	935.75	940.00	11.4	42,739	0.03%
2024/07/29	20.9	942.11	23.1	942.50	944.00	-2.2	42,718	-0.01%
2024/07/26	66.8	925.28	14.1	926.46	924.00	52.7	42,689	0.12%
2024/07/23	25.8	965.08	12.9	966.79	979.00	13	41,768	0.03%
2024/07/22	52.4	947.62	32.2	948.41	939.00	20.2	41,526	0.05%
2024/07/19	111.7	985.02	64.3	982.39	970.00	47.4	40,620	0.12%	大買/
2024/07/18	68.5	994.55	14.3	995.65	1005.00	54.2	39,739	0.14%
2024/07/17	44.2	1029.67	20.2	1025.83	1030.00	24	38,880	0.06%
2024/07/16	16.9	1048.62	19.3	1053.37	1055.00	-2.3	38,755	-0.01%
2024/07/15	6.9	1038.82	1.6	1041.27	1040.00	5.3	40,401	0.01%
2024/07/12	46.9	1034.63	10.5	1034.94	1040.00	36.4	40,488	0.09%
2024/07/11	10.4	1067.06	18.6	1073.19	1080.00	-8.2	39,914	-0.02%
2024/07/10	28.5	1029.89	12.3	1036.56	1045.00	16.3	40,045	0.04%
2024/07/09	20.7	1035.96	13.9	1040.48	1040.00	6.8	39,924	0.02%
2024/07/08	18.1	1032.95	32.4	1038.49	1035.00	-14.2	39,676	-0.04%
2024/07/05	24.9	1001.79	5.9	1004.04	1005.00	19	39,427	0.05%
2024/07/04	4.7	1001.63	30.3	1002.49	1005.00	-25.5	39,553	-0.06%
2024/07/03	1.8	973.25	33.7	974.44	979.00	-31.9	39,802	-0.08%
2024/07/02	5.9	964.04	7.2	966.91	960.00	-1.3	39,938	0.00%
2024/07/01	16.5	969.63	7.8	972.46	968.00	8.6	40,029	0.02%
2024/06/28	9.4	963.00	10	968.04	966.00	-0.6	40,330	0.00%
2024/06/27	3.6	954.13	2.3	957.45	960.00	1.4	40,028	0.00%
2024/06/26	6.4	954.36	8.5	956.03	960.00	-2.2	39,672	-0.01%
2024/06/25	18	932.70	7.8	934.68	945.00	10.2	39,377	0.03%
2024/06/24	34.6	947.99	18.2	944.70	940.00	16.4	38,734	0.04%
2024/06/21	40.6	968.90	2.8	972.61	970.00	37.8	38,312	0.10%
2024/06/20	23.5	975.52	19.7	978.21	981.00	3.9	37,171	0.01%
2024/06/19	36.3	969.23	14.8	962.28	981.00	21.4	36,878	0.06%
2024/06/18	5.4	944.50	23.7	945.20	943.00	-18.2	36,442	-0.05%
2024/06/17	3.4	919.65	1.1	921.43	921.00	2.2	36,499	0.01%
2024/06/14	12.1	913.12	2.2	908.77	922.00	9.9	36,563	0.03%
2024/06/13	24.9	919.61	9.2	925.70	919.00	15.7	36,649	0.04%
2024/06/12	4	903.67	55.5	894.22	909.00	-51.5	36,940	-0.14%
2024/06/11	8.7	891.96	6.4	888.28	883.00	2.2	36,839	0.01%
2024/06/07	59.3	880.51	12	881.98	879.00	47.3	36,647	0.13%
2024/06/06	16.1	893.15	83.8	892.06	894.00	-67.7	36,931	-0.18%
2024/06/05	3.8	839.42	2.4	850.14	854.00	1.3	36,962	0.00%
2024/06/04	7.3	842.66	2.2	841.73	839.00	5.1	37,879	0.01%
2024/06/03	9.7	849.82	14.6	848.37	846.00	-4.9	38,604	-0.01%
2024/05/31	12.2	835.19	8.4	836.85	821.00	3.8	38,859	0.01%
2024/05/30	33.6	842.57	2.5	845.78	838.00	31.1	38,642	0.08%
2024/05/29	10.1	860.10	0.3	860.00	857.00	9.8	39,487	0.02%
2024/05/28	7.1	868.92	1.7	868.88	865.00	5.4	39,320	0.01%
2024/05/27	11.4	870.94	1.6	873.83	869.00	9.8	39,804	0.02%
2024/05/24	29.4	865.48	3.2	868.34	867.00	26.3	39,909	0.07%
2024/05/23	23.8	875.01	22.5	874.30	875.00	1.2	39,820	0.00%
2024/05/22	3.4	848.28	66.7	859.07	864.00	-63.4	39,973	-0.16%
2024/05/21	2.3	835.20	7.9	839.56	841.00	-5.6	39,914	-0.01%
2024/05/20	4.1	831.75	3.5	829.52	835.00	0.7	40,095	0.00%
2024/05/17	2.8	838.30	0.1	839.63	835.00	2.7	40,117	0.01%
2024/05/16	5.9	848.07	6.8	849.14	841.00	-0.9	40,253	0.00%
2024/05/15	49.8	839.57	27.1	840.86	839.00	22.7	40,258	0.06%
2024/05/14	0.9	819.87	3.5	820.88	825.00	-2.5	41,481	-0.01%
2024/05/13	4.6	820.64	59.1	821.12	819.00	-54.4	41,736	-0.13%
2024/05/10	1.2	803.54	7.8	801.14	802.00	-6.6	41,595	-0.02%
2024/05/09	4.7	797.59	1.8	797.65	796.00	2.9	41,926	0.01%
2024/05/08	0.5	796.79	2.9	798.09	802.00	-2.5	42,249	-0.01%
2024/05/07	0.1	794.74	8	796.42	800.00	-7.9	42,488	-0.02%
2024/05/06	6.3	788.96	9.6	790.26	786.00	-3.3	42,386	-0.01%
2024/05/03	7.1	777.22	9.5	784.63	780.00	-2.4	42,528	-0.01%
2024/05/02	11.9	776.84	1.4	776.99	772.00	10.5	42,896	0.02%
2024/04/30	2.6	799.86	11	798.99	790.00	-8.3	42,664	-0.02%
2024/04/29	3.6	792.40	16.6	792.34	795.00	-13	42,697	-0.03%
2024/04/26	0.4	784.14	16.2	785.40	782.00	-15.9	43,335	-0.04%
2024/04/25	15	767.17	2	768.72	766.00	13	45,474	0.03%
2024/04/24	6.9	778.33	20	780.45	783.00	-13.1	45,451	-0.03%
2024/04/23	4.1	757.06	5.5	755.66	754.00	-1.4	45,504	0.00%
2024/04/22	11.3	747.00	9	746.72	742.00	2.3	45,451	0.00%
2024/04/19	88.1	758.03	44.5	759.30	750.00	43.6	45,029	0.10%
2024/04/18	8.2	801.14	4.3	805.86	804.00	3.9	43,123	0.01%
2024/04/17	11.1	800.13	16.4	803.23	804.00	-5.2	42,797	-0.01%
2024/04/16	37.4	790.21	22.3	789.43	788.00	15.1	42,440	0.04%
2024/04/15	21.1	807.32	2.9	807.96	806.00	18.2	41,990	0.04%
2024/04/12	3.6	819.68	4.1	823.91	818.00	-0.6	41,638	0.00%
2024/04/11	43	814.72	8.5	815.39	820.00	34.4	41,415	0.08%
2024/04/10	12.3	815.57	18.4	814.05	815.00	-6.1	41,251	-0.01%
2024/04/09	5.2	812.04	57.5	810.58	819.00	-52.3	41,412	-0.13%
2024/04/08	1.8	788.19	13.7	789.25	783.00	-11.9	40,900	-0.03%
2024/04/03	51.3	782.11	2.2	780.09	780.00	49.1	40,670	0.12%
2024/04/02	1.2	784.35	70.8	786.72	790.00	-69.6	40,580	-0.17%
2024/04/01	5.9	775.90	0.2	777.85	770.00	5.7	40,503	0.01%
2024/03/29	2.5	774.00	3.6	774.96	779.00	-1.1	40,421	0.00%
2024/03/28	14	771.48	2.1	769.30	769.00	11.9	40,274	0.03%
2024/03/27	3.4	780.17	0.2	780.61	779.00	3.2	40,132	0.01%
2024/03/26	8.1	783.37	13	785.96	782.00	-4.9	40,235	-0.01%
2024/03/25	21	784.93	5.7	783.92	780.00	15.3	40,186	0.04%
2024/03/22	39.3	778.61	8.4	781.90	785.00	30.9	40,326	0.08%
2024/03/21	5.7	778.73	71.3	775.20	784.00	-65.6	40,250	-0.16%
2024/03/20	10.3	759.70	3.2	758.19	758.00	7.1	40,390	0.02%
2024/03/19	8.3	758.94	2.2	760.79	762.00	6.1	40,358	0.02%
2024/03/18	12.5	760.57	2.8	760.76	764.00	9.7	40,239	0.02%
2024/03/15	36.5	762.54	0.7	772.65	753.00	35.8	40,003	0.09%
2024/03/14	3.6	775.77	17.9	780.98	784.00	-14.3	39,238	-0.04%
2024/03/13	29.8	779.39	5.2	779.58	779.00	24.6	39,097	0.06%
2024/03/12	6.5	763.71	17.7	764.34	770.00	-11.2	38,832	-0.03%
2024/03/11	20.3	765.78	9.5	765.69	766.00	10.9	38,223	0.03%
2024/03/08	26	789.00	62.4	783.63	784.00	-36.4	37,515	-0.10%
2024/03/07	21.7	760.70	32.4	761.40	760.00	-10.7	36,513	-0.03%
2024/03/06	11.9	729.25	15.2	724.69	735.00	-3.3	35,786	-0.01%
2024/03/05	34.1	733.68	14	734.10	730.00	20	35,845	0.06%
2024/03/04	10	718.68	70.1	719.26	725.00	-60.1	35,187	-0.17%
2024/03/01	10.6	691.40	2.4	694.05	689.00	8.2	34,147	0.02%
2024/02/29	16.1	690.41	2.4	690.19	690.00	13.7	34,066	0.04%
2024/02/27	3.2	695.51	4.3	697.40	698.00	-1.1	33,328	0.00%
2024/02/26	8.6	697.11	8.8	697.05	698.00	-0.1	33,020	0.00%
2024/02/23	13	699.60	14.2	698.37	697.00	-1.2	32,906	0.00%
2024/02/22	1.8	690.54	11	691.24	692.00	-9.2	32,731	-0.03%
2024/02/21	10.6	679.69	2.2	680.60	681.00	8.4	32,546	0.03%
2024/02/20	5.4	683.35	2.5	684.71	687.00	2.9	32,404	0.01%
2024/02/19	19.1	676.83	6.3	679.11	678.00	12.8	32,373	0.04%
2024/02/16	21.6	687.46	7.1	690.63	683.00	14.5	32,637	0.04%
2024/02/15	18.3	697.70	80.3	699.24	697.00	-62	32,260	-0.19%
2024/02/05	5.3	642.91	25.6	642.89	646.00	-20.4	31,111	-0.07%
2024/02/02	7.3	630.79	5.9	633.00	635.00	1.4	30,594	0.00%
2024/02/01	12.6	621.52	5.8	624.11	628.00	6.8	30,374	0.02%
2024/01/31	26.2	631.03	5.4	632.52	628.00	20.8	29,881	0.07%
2024/01/30	11.7	644.53	3.7	645.28	642.00	8.1	29,440	0.03%
2024/01/29	0	645.00	12.1	645.84	648.00	-12.1	29,324	-0.04%
2024/01/26	3.4	643.66	54.3	643.92	644.00	-50.9	29,119	-0.17%
2024/01/25	4.7	639.24	43.4	638.34	642.00	-38.7	28,924	-0.13%
2024/01/24	4.3	626.72	16.5	628.54	627.00	-12.2	28,285	-0.04%
2024/01/23	2	626.19	11.1	626.71	628.00	-9.2	28,269	-0.03%
2024/01/22	7.3	627.29	9.5	627.69	626.00	-2.2	27,943	-0.01%
2024/01/19	23.4	620.17	163.7	621.32	626.00	-140.3	27,121	-0.52%	大賣/鉅額交易
2024/01/18	0.3	589.96	30.3	587.48	588.00	-30.1	24,908	-0.12%
2024/01/17	13.6	580.18	10.6	582.41	581.00	3	24,732	0.01%
2024/01/16	3.4	581.32	2.1	585.43	580.00	1.3	24,272	0.01%
2024/01/15	0.4	586.92	8.7	589.76	586.00	-8.4	24,197	-0.03%
2024/01/12	1.3	583.04	6	582.72	584.00	-4.7	24,611	-0.02%
2024/01/11	1	584.05	17.4	587.21	586.00	-16.4	24,717	-0.07%
2024/01/10	0.2	583.07	19	585.09	584.00	-18.8	24,757	-0.08%
2024/01/09	2.2	583.97	6.9	586.48	586.00	-4.7	24,846	-0.02%
2024/01/08	1.1	581.11	9.4	583.49	583.00	-8.4	24,802	-0.03%
2024/01/05	10.6	575.95	0.2	577.08	576.00	10.4	25,025	0.04%
2024/01/04	4.2	578.81	0	0.00	580.00	4.2	25,291	0.02%
2024/01/03	24.2	579.96	1.7	580.80	578.00	22.5	25,813	0.09%
2024/01/02	6.6	590.02	1.1	590.51	593.00	5.5	25,450	0.02%
2023/12/29	1.2	591.10	29.8	592.06	593.00	-28.6	25,432	-0.11%
2023/12/28	1.6	591.55	9.7	591.71	593.00	-8.1	25,597	-0.03%
2023/12/27	3.8	588.72	25.6	589.35	592.00	-21.9	25,414	-0.09%
2023/12/26	0.1	584.09	16.9	584.59	586.00	-16.8	25,282	-0.07%
2023/12/25	0.2	581.00	3.1	582.63	581.00	-2.9	25,343	-0.01%
2023/12/22	2.1	580.97	9.9	580.80	582.00	-7.9	25,464	-0.03%
2023/12/21	10.3	576.55	6.4	576.86	577.00	3.9	25,591	0.02%
2023/12/20	0.6	585.98	1.7	583.65	585.00	-1.1	25,461	0.00%
2023/12/19	2.3	583.49	10.7	584.10	585.00	-8.4	25,310	-0.03%
2023/12/18	1.2	581.30	4.4	583.29	585.00	-3.3	25,370	-0.01%
2023/12/15	2.4	583.19	18.8	585.43	585.00	-16.4	25,345	-0.06%
2023/12/14	0.9	578.14	30.1	580.76	582.00	-29.2	24,755	-0.12%
2023/12/13	14.2	576.73	5.4	577.98	577.00	8.8	24,710	0.04%
2023/12/12	3.7	577.53	18.9	578.07	578.00	-15.2	25,035	-0.06%
2023/12/11	2.1	572.48	2.6	573.69	574.00	-0.4	24,831	0.00%
2023/12/08	0.5	574.31	11.2	575.63	570.00	-10.7	24,645	-0.04%
2023/12/07	10.3	567.58	2.1	567.02	566.00	8.2	24,353	0.03%
2023/12/06	8.1	571.25	3.1	571.64	570.00	4.9	24,250	0.02%
2023/12/05	8.8	568.23	9.3	569.14	570.00	-0.4	24,146	0.00%
2023/12/04	5	572.97	4.3	574.27	574.00	0.7	24,120	0.00%
2023/12/01	1	573.19	6.7	576.90	579.00	-5.7	23,907	-0.02%
2023/11/30	1.1	574.82	3.2	575.34	577.00	-2.1	23,643	-0.01%
2023/11/29	5.5	573.21	1.2	576.54	574.00	4.4	23,015	0.02%
2023/11/28	13.5	568.81	6	572.09	575.00	7.5	22,828	0.03%
2023/11/27	7.7	571.49	0.4	572.99	568.00	7.3	23,063	0.03%
2023/11/24	1.3	575.05	2.4	575.28	575.00	-1.2	23,006	-0.01%
2023/11/23	0.7	575.77	1.5	575.80	578.00	-0.8	23,014	0.00%
2023/11/22	12.3	576.87	1.3	575.65	577.00	11	22,923	0.05%
2023/11/21	3.3	584.00	13.2	583.75	585.00	-9.9	22,959	-0.04%
2023/11/20	3.2	576.34	7	576.11	577.00	-3.8	22,748	-0.02%
2023/11/17	1.4	579.50	3.1	581.18	580.00	-1.6	22,725	-0.01%
2023/11/16	0.6	578.82	21.9	579.90	583.00	-21.4	22,602	-0.09%
2023/11/15	1.5	581.10	21.5	580.21	581.00	-20	22,408	-0.09%
2023/11/14	4.3	572.95	6.1	574.49	572.00	-1.8	21,864	-0.01%
2023/11/13	11.7	572.50	36.6	574.35	571.00	-24.9	21,885	-0.11%
2023/11/10	2	555.49	6.5	556.50	557.00	-4.5	21,625	-0.02%
2023/11/09	3.4	554.50	1.6	556.06	557.00	1.8	21,644	0.01%
2023/11/08	4.4	553.77	18.3	555.13	556.00	-14	21,773	-0.06%
2023/11/07	2.6	551.46	6.1	553.65	555.00	-3.5	21,811	-0.02%
2023/11/06	2.2	554.44	13	554.85	550.00	-10.8	21,863	-0.05%
2023/11/03	2.2	546.99	8.2	547.88	549.00	-6	21,616	-0.03%
2023/11/02	1.2	539.70	16.2	541.77	547.00	-14.9	21,676	-0.07%
2023/11/01	1.5	531.34	0.1	530.22	528.00	1.5	21,426	0.01%
2023/10/31	13.4	529.78	9.1	530.22	529.00	4.2	21,637	0.02%
2023/10/30	13	530.79	1.4	530.85	532.00	11.6	21,635	0.05%
2023/10/27	3.1	533.35	3.7	534.05	533.00	-0.5	21,549	0.00%
2023/10/26	16.4	532.68	2	532.01	531.00	14.3	21,691	0.07%
2023/10/25	0.1	548.13	1.5	549.04	544.00	-1.4	21,530	-0.01%
2023/10/24	6.6	542.77	0.6	544.18	544.00	6.1	21,458	0.03%
2023/10/23	5.9	545.92	0.1	550.00	544.00	5.7	21,430	0.03%
2023/10/20	5.7	550.71	24.4	553.60	556.00	-18.6	21,377	-0.09%
2023/10/19	2.3	544.46	4.3	545.03	546.00	-2.1	21,032	-0.01%
2023/10/18	8.5	543.89	5.4	545.75	540.00	3.2	21,428	0.01%
2023/10/17	1.6	550.03	10.4	549.81	551.00	-8.9	21,240	-0.04%
2023/10/16	5.7	544.91	1.1	544.94	545.00	4.6	21,309	0.02%
2023/10/13	1.1	549.96	18	551.44	553.00	-16.8	21,326	-0.08%
2023/10/12	3.2	547.39	24.5	548.94	550.00	-21.3	21,037	-0.10%
2023/10/11	1.3	543.48	19.2	542.24	544.00	-17.9	20,854	-0.09%
2023/10/06	1.8	530.72	1.6	531.26	532.00	0.2	20,500	0.00%
2023/10/05	0.8	527.67	5.2	527.37	528.00	-4.4	20,505	-0.02%
2023/10/04	19.1	520.61	1	521.04	520.00	18.1	20,386	0.09%
2023/10/03	2.7	530.25	0.1	530.00	529.00	2.6	20,221	0.01%
2023/10/02	2	532.51	4.2	531.08	533.00	-2.2	20,293	-0.01%
2023/09/28	3.7	522.56	1.4	523.26	523.00	2.3	20,345	0.01%
2023/09/27	6.4	519.15	4.9	520.93	522.00	1.5	20,265	0.01%
2023/09/26	14.6	521.02	1.7	520.06	519.00	12.9	20,271	0.06%
2023/09/25	2.9	525.28	6.5	525.83	525.00	-3.5	20,079	-0.02%
2023/09/22	13.2	522.98	19.4	523.01	522.00	-6.1	20,171	-0.03%
2023/09/21	37.8	528.27	7.2	527.48	527.00	30.6	19,970	0.15%
2023/09/20	19.1	536.56	1.2	536.18	535.00	17.9	19,742	0.09%
2023/09/19	28	539.17	0.1	540.00	538.00	27.9	19,690	0.14%
2023/09/18	21.8	543.13	7.4	545.27	540.00	14.4	19,827	0.07%
2023/09/15	5.5	549.85	4.3	554.92	558.00	1.2	19,578	0.01%
2023/09/14	1.1	546.84	6.3	547.06	550.00	-5.3	19,139	-0.03%
2023/09/13	1.8	546.15	2	542.02	541.00	-0.2	19,092	0.00%
2023/09/12	1.4	537.61	2.7	543.06	544.00	-1.3	19,458	-0.01%
2023/09/11	13	537.24	1.1	538.27	536.00	11.9	19,647	0.06%
2023/09/08	8.6	536.89	0	538.00	539.00	8.5	19,796	0.04%
2023/09/07	12.7	544.47	0.1	544.97	542.00	12.5	20,476	0.06%
2023/09/06	3.3	550.17	5	552.00	550.00	-1.7	20,571	-0.01%
2023/09/05	1.2	553.04	0.5	553.33	552.00	0.8	20,653	0.00%
2023/09/04	2.4	553.13	1.3	555.08	557.00	1.1	20,834	0.01%
2023/09/01	2.2	543.65	1.2	549.11	548.00	1	21,135	0.00%
2023/08/31	3.5	550.98	1	550.99	549.00	2.5	21,244	0.01%
2023/08/30	1.1	557.07	8.5	557.18	555.00	-7.4	20,850	-0.04%
2023/08/29	3.3	549.08	2.1	551.17	552.00	1.2	21,101	0.01%
2023/08/28	1.9	550.51	4.7	550.88	549.00	-2.8	21,334	-0.01%
2023/08/25	8.9	549.02	0.3	548.56	546.00	8.7	22,536	0.04%
2023/08/24	7.1	560.00	12.2	562.00	564.00	-5.1	22,803	-0.02%
2023/08/23	10.9	550.87	5.7	549.87	552.00	5.2	23,325	0.02%
2023/08/22	1.6	541.01	11.1	540.10	541.00	-9.5	24,576	-0.04%
2023/08/21	5.2	536.36	0.1	537.45	537.00	5.1	25,396	0.02%
2023/08/18	3.2	540.87	1.2	543.70	539.00	2	25,437	0.01%
2023/08/17	2.6	543.57	2	542.01	544.00	0.6	25,471	0.00%
2023/08/16	11.9	539.57	2.2	541.00	542.00	9.7	25,376	0.04%
2023/08/15	6.7	541.76	2.3	542.49	542.00	4.4	25,440	0.02%
2023/08/14	12.4	539.62	1.2	540.19	541.00	11.2	25,923	0.04%
2023/08/11	15.4	550.05	7.2	550.03	546.00	8.3	26,265	0.03%
2023/08/10	1.8	551.55	0.3	552.93	551.00	1.5	26,324	0.01%
2023/08/09	2.8	553.73	0.4	554.69	554.00	2.4	26,248	0.01%
2023/08/08	15.3	553.20	0.4	554.55	552.00	14.9	26,315	0.06%
2023/08/07	2.4	559.60	4.1	560.23	558.00	-1.7	26,222	-0.01%
2023/08/04	9.9	555.19	0.2	555.78	554.00	9.8	26,296	0.04%
2023/08/02	7.8	560.73	1.5	563.51	561.00	6.3	26,129	0.02%
2023/08/01	2.1	565.56	15.8	565.65	567.00	-13.7	25,890	-0.05%
2023/07/31	6.2	565.89	2.1	571.35	565.00	4.1	25,744	0.02%
2023/07/28	3.5	568.47	3.6	570.39	567.00	0	25,560	0.00%
2023/07/27	0.1	568.23	5.1	569.37	569.00	-5	25,440	-0.02%
2023/07/26	4.3	566.06	1.3	567.97	566.00	2.9	25,492	0.01%
2023/07/25	2.6	566.70	7.7	566.56	569.00	-5.1	25,684	-0.02%
2023/07/24	8.1	560.00	9.2	559.16	558.00	-1	25,850	0.00%
2023/07/21	36.7	560.37	12.1	561.09	560.00	24.6	25,950	0.09%
2023/07/20	9.5	580.99	2	581.98	579.00	7.5	25,786	0.03%
2023/07/19	2.3	581.68	3.8	581.78	581.00	-1.5	25,816	-0.01%
2023/07/18	15.9	584.28	8.4	584.01	581.00	7.5	25,858	0.03%
2023/07/17	11.2	587.84	3.1	588.08	591.00	8.1	25,796	0.03%
2023/07/14	12.1	588.97	22.8	589.68	591.00	-10.7	25,918	-0.04%
2023/07/13	18.1	588.09	20.2	587.32	585.00	-2.2	25,786	-0.01%
2023/07/12	10.3	575.00	2.5	574.21	578.00	7.7	25,606	0.03%
2023/07/11	0.6	575.61	8.8	572.40	577.00	-8.2	25,648	-0.03%
2023/07/10	5.4	567.81	8.9	569.74	565.00	-3.5	25,775	-0.01%
2023/07/07	5.8	568.37	7.2	566.45	565.00	-1.4	25,865	-0.01%
2023/07/06	28.7	567.92	4.6	571.04	565.00	24.1	25,930	0.09%
2023/07/05	3.6	582.19	1	588.84	582.00	2.6	25,578	0.01%
2023/07/04	2.4	582.26	11.4	583.00	585.00	-9	25,472	-0.04%
2023/07/03	1.3	578.10	8.9	577.59	579.00	-7.6	25,609	-0.03%
2023/06/30	14.3	571.47	11.4	569.22	576.00	2.9	25,755	0.01%
2023/06/29	1.4	573.22	1.3	573.40	573.00	0.1	25,697	0.00%
2023/06/28	2.1	572.11	0.2	574.81	574.00	2	25,703	0.01%
2023/06/27	4.7	571.81	6.2	573.40	572.00	-1.6	25,687	-0.01%
2023/06/26	9.2	575.24	7.7	576.02	574.00	1.5	25,597	0.01%
2023/06/21	1.5	579.73	4.5	579.82	581.00	-3	25,510	-0.01%
2023/06/20	0.6	581.27	1.2	582.42	583.00	-0.5	25,594	0.00%
2023/06/19	11.1	583.62	2.2	583.04	583.00	8.8	26,029	0.03%
2023/06/16	0.6	585.54	1.1	585.30	589.00	-0.5	26,095	0.00%
2023/06/15	1.9	588.94	13	589.43	591.00	-11.2	25,657	-0.04%
2023/06/14	8.8	588.25	13.2	589.15	590.00	-4.3	25,753	-0.02%
2023/06/13	8.6	591.19	43.3	591.05	593.00	-34.7	25,726	-0.14%
2023/06/12	14.1	572.92	33.6	573.11	574.00	-19.5	25,178	-0.08%
2023/06/09	4.5	563.68	4.2	565.40	565.00	0.3	25,079	0.00%
2023/06/08	6.3	558.62	25	559.08	559.00	-18.7	25,120	-0.07%
2023/06/07	2.4	565.51	13.2	565.58	568.00	-10.8	25,136	-0.04%
2023/06/06	2.2	559.17	7.5	558.63	560.00	-5.2	25,036	-0.02%
2023/06/05	4.7	556.10	4.5	556.60	555.00	0.2	25,107	0.00%
2023/06/02	1.2	560.25	20.8	560.29	562.00	-19.6	25,241	-0.08%
2023/06/01	8.2	551.36	3.3	551.00	551.00	4.9	25,103	0.02%
2023/05/31	5.9	557.86	6.2	559.88	558.00	-0.2	25,083	0.00%
2023/05/30	1.5	564.39	5.8	565.24	566.00	-4.2	24,007	-0.02%
2023/05/29	12.3	567.97	18.7	568.91	568.00	-6.4	23,997	-0.03%
2023/05/26	18.6	565.16	64.3	565.80	566.00	-45.6	23,782	-0.19%
2023/05/25	22.3	539.58	72	540.82	543.00	-49.8	22,609	-0.22%
2023/05/24	2.9	525.15	1.2	526.75	525.00	1.8	21,955	0.01%
2023/05/23	2.2	528.32	1	528.76	530.00	1.2	21,862	0.01%
2023/05/22	1.2	530.80	6.5	530.70	531.00	-5.3	21,870	-0.02%
2023/05/19	1	531.00	14.5	531.88	532.00	-13.5	22,050	-0.06%
2023/05/18	3.1	528.95	32.8	529.46	530.00	-29.7	22,015	-0.13%
2023/05/17	10.6	513.51	34.4	515.95	519.00	-23.7	22,326	-0.11%
2023/05/16	1.3	504.89	10.5	504.22	505.00	-9.2	22,000	-0.04%
2023/05/15	1.1	498.84	1.1	497.55	495.50	0	22,027	0.00%
2023/05/12	2.8	501.33	1.3	502.06	496.00	1.5	22,278	0.01%
2023/05/11	2.8	501.33	1.3	502.06	499.00	1.5	22,285	0.01%
2023/05/10	3.9	503.22	5.8	503.94	503.00	-1.9	22,646	-0.01%
2023/05/09	1.2	507.15	9.7	507.10	510.00	-8.5	22,723	-0.04%
2023/05/08	3.4	504.63	8.8	506.17	504.00	-5.5	22,966	-0.02%
2023/05/05	3.3	500.66	0.5	500.35	500.00	2.8	23,305	0.01%
2023/05/04	2.5	496.55	1.5	498.79	498.00	1	23,897	0.00%
2023/05/03	5.9	496.88	10.6	497.17	496.00	-4.7	24,239	-0.02%
2023/05/02	8.1	499.48	4.8	499.84	501.00	3.3	25,256	0.01%
2023/04/28	2.8	499.70	10.2	499.38	502.00	-7.3	27,073	-0.03%
2023/04/27	14.4	492.81	1.3	493.87	493.50	13.2	27,121	0.05%
2023/04/26	24.3	492.29	2.2	493.45	491.50	22.1	27,201	0.08%
2023/04/25	20	500.54	4.8	500.09	498.00	15.2	27,974	0.05%
2023/04/24	4.5	506.84	6.2	506.55	507.00	-1.7	27,708	-0.01%
2023/04/21	21.7	517.11	6.7	516.12	511.00	15	27,776	0.05%
2023/04/20	1.6	512.12	4.6	514.32	513.00	-3	27,903	-0.01%
2023/04/19	8.2	512.72	0.4	511.47	510.00	7.8	28,393	0.03%
2023/04/18	5.4	516.04	1.1	515.14	515.00	4.2	28,390	0.01%
2023/04/17	1.3	516.80	1.2	519.59	520.00	0.1	28,529	0.00%
2023/04/14	3	516.69	29.2	516.35	516.00	-26.2	28,605	-0.09%
2023/04/13	40	512.17	2.6	514.78	510.00	37.4	28,552	0.13%
2023/04/12	6.8	519.35	2.4	521.61	520.00	4.3	28,488	0.02%
2023/04/11	3.7	524.76	11	524.00	524.00	-7.3	28,475	-0.03%
2023/04/10	0.3	530.55	1.4	531.41	529.00	-1.1	28,640	0.00%
2023/04/07	0.8	530.25	0.3	530.93	531.00	0.6	28,687	0.00%
2023/04/06	3.1	529.32	0.2	528.65	530.00	2.9	28,691	0.01%
2023/03/31	3	535.24	5	536.54	533.00	-2	28,682	-0.01%
2023/03/30	0	533.17	3.4	534.31	535.00	-3.4	28,524	-0.01%
2023/03/29	1.5	528.07	8.1	529.86	530.00	-6.6	28,807	-0.02%
2023/03/28	8.3	525.19	4.1	525.99	525.00	4.2	29,037	0.01%
2023/03/27	4.3	533.48	3.7	533.26	531.00	0.6	29,101	0.00%
2023/03/24	5	537.20	14.3	537.95	539.00	-9.4	29,626	-0.03%
2023/03/23	3	531.99	9	535.43	538.00	-6	29,664	-0.02%
2023/03/22	0	528.00	29	528.96	533.00	-28.9	29,729	-0.10%
2023/03/21	13.2	513.55	3.5	515.53	517.00	9.7	29,578	0.03%
2023/03/20	10	513.90	6.1	513.16	512.00	3.9	29,623	0.01%
2023/03/17	4	513.95	8.3	516.08	518.00	-4.2	29,857	-0.01%
2023/03/16	9.8	506.85	2	505.52	505.00	7.7	29,759	0.03%
2023/03/15	11	513.32	5	512.00	511.00	6	30,002	0.02%
2023/03/14	1.9	511.36	5.9	511.01	510.00	-4	30,291	-0.01%
2023/03/13	3.6	511.35	10	514.13	516.00	-6.4	30,423	-0.02%
2023/03/10	9.3	512.56	1.4	513.00	513.00	7.9	30,537	0.03%
2023/03/09	1.8	522.41	1.7	523.85	522.00	0	30,832	0.00%
2023/03/08	1.4	521.47	3.2	520.39	521.00	-1.8	31,424	-0.01%
2023/03/07	2.6	522.75	7.8	524.04	524.00	-5.2	31,652	-0.02%
2023/03/06	1.9	520.02	4.8	521.83	521.00	-2.9	31,886	-0.01%
2023/03/03	3.2	517.85	1.3	519.49	516.00	1.8	32,186	0.01%
2023/03/02	4.8	518.56	3.7	518.75	519.00	1.1	32,254	0.00%
2023/03/01	11	518.79	13.6	520.00	522.00	-2.6	32,536	-0.01%
2023/02/24	2.8	518.05	1.3	522.68	511.00	1.5	32,498	0.00%
2023/02/23	4.4	512.49	3.1	519.77	518.00	1.4	32,298	0.00%
2023/02/22	10	507.14	33.8	508.71	507.00	-23.8	32,473	-0.07%
2023/02/21	11.6	513.41	1.4	514.37	516.00	10.2	32,815	0.03%
2023/02/20	10.7	515.75	4.6	516.87	517.00	6.1	34,018	0.02%
2023/02/17	19.9	517.78	5.9	519.21	518.00	13.9	35,571	0.04%
2023/02/16	2.5	527.13	5.5	528.07	528.00	-2.9	36,136	-0.01%
2023/02/15	41	525.48	56.8	526.90	525.00	-15.8	36,969	-0.04%
2023/02/14	7.7	543.66	10.8	544.56	545.00	-3.1	36,474	-0.01%
2023/02/13	5.4	540.70	4.9	540.26	541.00	0.5	36,980	0.00%
2023/02/10	7.3	543.52	19.1	543.34	545.00	-11.8	37,131	-0.03%
2023/02/09	1.6	538.93	21.2	538.95	540.00	-19.6	37,247	-0.05%
2023/02/08	1.2	537.14	30.5	538.01	540.00	-29.3	37,407	-0.08%
2023/02/07	9.5	524.54	0.2	524.91	523.00	9.2	37,484	0.02%
2023/02/06	18	528.98	2.7	528.78	526.00	15.3	37,468	0.04%
2023/02/03	4.9	539.78	19.9	539.28	542.00	-15	37,646	-0.04%
2023/02/02	5.2	538.77	31	539.23	540.00	-25.7	37,759	-0.07%
2023/02/01	5	528.39	10.6	529.72	530.00	-5.6	37,711	-0.01%
2023/01/31	13.9	529.80	16.2	527.92	522.00	-2.2	37,910	-0.01%
2023/01/30	15.2	538.91	138.4	538.70	543.00	-123.2	37,683	-0.33%	大賣/鉅額交易
2023/01/17	5.2	501.80	10.1	502.36	503.00	-4.9	36,883	-0.01%
2023/01/16	2.3	504.38	55.1	505.36	505.00	-52.9	37,198	-0.14%
2023/01/13	12.3	500.85	52.9	502.33	500.00	-40.6	37,224	-0.11%
2023/01/12	2.3	486.74	13.9	486.18	486.50	-11.6	36,813	-0.03%
2023/01/11	3.3	485.30	1.3	483.58	484.50	2	37,236	0.01%
2023/01/10	5.2	484.51	20.2	484.34	486.00	-15.1	37,553	-0.04%
2023/01/09	44.6	474.15	17.2	473.64	481.00	27.4	37,698	0.07%
2023/01/06	2.8	456.38	1.3	458.49	458.50	1.5	37,829	0.00%
2023/01/05	2.1	456.77	7.3	458.11	458.50	-5.3	38,114	-0.01%
2023/01/04	4.6	452.36	2.4	454.09	449.50	2.2	38,613	0.01%
2023/01/03	1.2	444.95	8.5	448.88	453.00	-7.2	39,888	-0.02%
2022/12/30	4.6	454.30	7.2	451.86	448.50	-2.6	40,170	-0.01%
2022/12/29	6.3	444.81	3.7	446.68	446.00	2.6	40,314	0.01%
2022/12/28	13.3	448.31	13.9	447.93	451.00	-0.7	40,705	0.00%
2022/12/27	12.2	458.37	11.8	461.28	457.00	0.5	40,835	0.00%
2022/12/26	2.4	454.70	7.1	455.86	456.50	-4.7	41,264	-0.01%
2022/12/23	18.5	455.71	0.8	456.25	455.00	17.7	41,920	0.04%
2022/12/22	13.2	467.28	3.4	467.75	468.00	9.9	42,189	0.02%
2022/12/21	3	459.90	5.2	460.04	459.00	-2.2	42,527	-0.01%
2022/12/20	6.3	459.13	12.5	459.77	457.50	-6.2	42,340	-0.01%
2022/12/19	5.7	466.64	2.2	467.62	466.50	3.5	42,359	0.01%
2022/12/16	22.2	468.59	64	469.41	471.00	-41.8	42,503	-0.10%
2022/12/15	4.1	477.15	6.1	479.84	480.50	-2	42,205	0.00%
2022/12/14	6	476.79	4.5	478.61	480.50	1.5	42,204	0.00%
2022/12/13	5.2	473.90	2.8	472.38	471.50	2.5	42,024	0.01%
2022/12/12	3.7	475.58	10.3	474.47	475.00	-6.6	41,755	-0.02%
2022/12/09	3.5	481.12	5	480.89	481.50	-1.5	42,057	0.00%
2022/12/08	5.2	470.85	1.9	472.85	471.50	3.4	42,010	0.01%
2022/12/07	21.9	479.40	10.6	479.17	475.00	11.4	41,933	0.03%
2022/12/06	13.4	482.18	7.3	486.01	478.00	6.1	41,599	0.01%
2022/12/05	11.4	492.71	5.7	493.83	489.00	5.7	41,283	0.01%
2022/12/02	12.3	492.27	9.2	494.07	492.50	3.1	41,276	0.01%
2022/12/01	16.7	503.91	21.7	504.52	498.50	-5	41,382	-0.01%
2022/11/30	5.7	484.69	6.5	487.20	490.00	-0.8	40,964	0.00%
2022/11/29	14	479.18	11	480.59	487.00	2.9	40,277	0.01%
2022/11/28	21	485.78	3	485.60	480.50	18	40,140	0.04%
2022/11/25	9	495.21	31.5	497.00	498.00	-22.5	40,144	-0.06%
2022/11/24	1.3	493.90	35.8	495.37	496.00	-34.4	40,134	-0.09%
2022/11/23	16.4	492.83	19.8	491.61	492.00	-3.3	40,081	-0.01%
2022/11/22	21.6	487.96	22.9	487.11	491.00	-1.3	39,966	0.00%
2022/11/21	6.3	485.90	8.7	482.91	482.00	-2.3	39,560	-0.01%
2022/11/18	10.6	491.08	10.7	490.49	487.00	-0.1	39,221	0.00%
2022/11/17	9.1	480.99	13.8	482.33	485.00	-4.7	38,864	-0.01%
2022/11/16	76.2	490.88	94	486.36	487.00	-17.8	38,432	-0.05%
2022/11/15	72.4	473.89	57.2	472.66	480.00	15.2	37,352	0.04%
2022/11/14	9.8	445.00	9.6	446.83	445.00	0.2	35,699	0.00%
2022/11/11	6.7	439.71	45	439.60	441.50	-38.4	34,964	-0.11%
2022/11/10	27.1	409.49	9.3	408.21	407.50	17.8	34,084	0.05%
2022/11/09	14.9	407.32	74.1	410.35	417.00	-59.2	33,896	-0.17%
2022/11/08	8.8	397.45	13.6	398.17	399.00	-4.7	33,380	-0.01%
2022/11/07	10.8	389.84	10.2	391.23	390.00	0.6	33,175	0.00%
2022/11/04	7.9	380.68	3.5	382.52	382.00	4.3	32,981	0.01%
2022/11/03	41	384.98	2.1	384.78	384.00	39	32,855	0.12%
2022/11/02	5.5	391.64	3.6	391.66	395.00	1.9	32,546	0.01%
2022/11/01	4	390.02	14.4	389.82	391.50	-10.4	32,493	-0.03%
2022/10/31	8.8	383.35	12.7	385.74	390.00	-3.8	32,349	-0.01%
2022/10/28	15.3	377.93	32	380.24	379.50	-16.7	32,143	-0.05%
2022/10/27	9.7	385.61	12.2	385.51	385.50	-2.5	31,934	-0.01%
2022/10/26	22.3	374.45	12.8	376.06	376.00	9.5	31,837	0.03%
2022/10/25	42.3	376.11	25.4	376.32	371.00	16.9	31,259	0.05%
2022/10/24	42	389.98	21.2	387.19	387.00	20.8	30,471	0.07%
2022/10/21	14.5	392.60	4	390.51	389.50	10.5	30,258	0.03%
2022/10/20	23.7	390.11	6.9	391.54	397.50	16.7	29,946	0.06%
2022/10/19	18	398.65	3	403.82	395.50	15	29,365	0.05%
2022/10/18	4.6	402.56	6.7	403.22	407.00	-2.1	28,847	-0.01%
2022/10/17	44.8	398.95	11.4	399.62	397.00	33.4	28,600	0.12%
2022/10/14	7.9	413.52	16.7	413.19	412.00	-8.9	28,282	-0.03%
2022/10/13	14.5	399.06	10.1	398.39	395.00	4.3	27,964	0.02%
2022/10/12	30	398.11	6.1	399.29	397.50	23.9	27,663	0.09%
2022/10/11	58.9	407.03	8.9	403.96	401.50	50.1	27,423	0.18%
2022/10/07	18.5	440.13	5.1	441.02	438.00	13.4	26,691	0.05%
2022/10/06	8.3	449.97	16	449.56	451.00	-7.7	26,693	-0.03%
2022/10/05	12.2	446.53	15.9	446.86	445.00	-3.7	26,921	-0.01%
2022/10/04	7.5	429.61	7.1	429.35	429.00	0.4	26,530	0.00%
2022/10/03	14.9	420.26	3.6	419.72	417.00	11.3	26,223	0.04%
2022/09/30	14.2	424.57	4.8	423.98	422.00	9.4	26,254	0.04%
2022/09/29	9.6	437.68	3.1	438.87	435.00	6.5	26,253	0.02%
2022/09/28	49.8	447.39	45.2	439.10	438.00	4.7	26,244	0.02%
2022/09/27	16.5	448.60	3.4	448.92	448.00	13.1	26,506	0.05%
2022/09/26	12.4	446.04	12.9	446.34	446.50	-0.4	26,962	0.00%
2022/09/23	12.7	457.32	3.3	456.58	455.00	9.3	27,451	0.03%
2022/09/22	15.2	460.85	1.5	462.32	464.50	13.7	27,727	0.05%
2022/09/21	3.1	471.93	4.2	473.21	471.00	-1	27,741	0.00%
2022/09/20	6.5	473.01	7.1	475.49	476.50	-0.6	27,593	0.00%
2022/09/19	13.8	469.07	4.3	468.00	467.00	9.5	27,894	0.03%
2022/09/16	11	470.47	4	471.38	472.00	7	28,073	0.03%
2022/09/15	13.3	477.31	2	477.00	476.50	11.3	28,147	0.04%
2022/09/14	14.1	479.96	6.2	477.94	480.00	7.9	28,278	0.03%
2022/09/13	2.4	493.01	6.6	493.62	493.00	-4.2	28,455	-0.01%
2022/09/12	6.5	488.57	13.2	488.51	486.50	-6.7	28,749	-0.02%
2022/09/08	10.9	473.77	1.2	474.76	475.00	9.7	29,113	0.03%
2022/09/07	22.7	474.65	7.9	474.53	472.50	14.8	29,096	0.05%
2022/09/06	1.4	489.58	2.1	489.94	489.00	-0.7	29,112	0.00%
2022/09/05	4	486.16	4.1	485.40	486.00	-0.1	29,439	0.00%
2022/09/02	19.3	486.89	2	487.09	485.00	17.3	29,720	0.06%
2022/09/01	19.6	492.84	5.3	491.16	490.50	14.4	29,578	0.05%
2022/08/31	7.2	494.47	8.1	500.42	505.00	-0.9	29,198	0.00%
2022/08/30	12.1	497.88	1.1	496.18	496.00	11	28,856	0.04%
2022/08/29	12.6	498.05	5.1	500.82	498.50	7.5	28,778	0.03%
2022/08/26	2.1	512.45	2.3	513.80	512.00	-0.2	28,629	0.00%
2022/08/25	2.3	506.80	2.3	508.92	508.00	0	28,769	0.00%
2022/08/24	6.9	504.58	2.1	503.81	503.00	4.8	29,098	0.02%
2022/08/23	10.5	504.15	0	0.00	504.00	10.5	30,061	0.04%
2022/08/22	16.2	511.12	5.1	511.20	510.00	11.1	30,315	0.04%
2022/08/19	1.5	518.94	2.7	520.10	519.00	-1.1	30,432	0.00%
2022/08/18	6.6	519.87	0.2	520.00	520.00	6.3	30,670	0.02%
2022/08/17	5.2	525.57	3.5	524.56	527.00	1.8	30,742	0.01%
2022/08/16	24.8	524.93	8.3	524.49	525.00	16.4	30,586	0.05%
2022/08/15	2.9	522.48	16.8	521.32	523.00	-13.9	30,524	-0.05%
2022/08/12	2.7	514.68	8.8	516.64	517.00	-6.1	30,547	-0.02%
2022/08/11	4.8	512.47	28.3	512.88	514.00	-23.5	30,704	-0.08%
2022/08/10	13.8	501.04	5.6	500.22	500.00	8.2	30,818	0.03%
2022/08/09	6.3	506.32	4.1	509.73	510.00	2.2	30,879	0.01%
2022/08/08	7.8	511.73	6.2	512.18	512.00	1.6	30,879	0.01%
2022/08/05	4.3	514.79	31.5	512.38	516.00	-27.2	31,041	-0.09%
2022/08/04	5.4	498.60	16.7	500.83	500.00	-11.3	31,033	-0.04%
2022/08/03	3.4	495.41	19	496.82	501.00	-15.6	31,051	-0.05%
2022/08/02	16.9	491.32	6.2	491.47	492.00	10.7	31,285	0.03%
2022/08/01	5.3	503.01	1.4	501.97	504.00	4	31,013	0.01%
2022/07/29	4.9	506.21	7.5	508.89	509.00	-2.6	31,151	-0.01%
2022/07/28	18.9	505.46	25.3	505.16	501.00	-6.4	31,006	-0.02%
2022/07/27	2.3	494.78	4.8	498.36	502.00	-2.5	30,718	-0.01%
2022/07/26	6.7	495.78	1.9	494.98	495.00	4.8	30,869	0.02%
2022/07/25	1.2	499.52	10	500.50	499.50	-8.8	31,179	-0.03%
2022/07/22	8.4	503.53	16	503.07	503.00	-7.7	31,681	-0.02%
2022/07/21	8.3	495.82	5.2	496.99	501.00	3.2	32,190	0.01%
2022/07/20	6.5	496.27	12.3	498.51	495.00	-5.8	32,415	-0.02%
2022/07/19	6.9	489.29	5.5	489.49	491.00	1.4	32,545	0.00%
2022/07/18	12.5	494.75	4.9	491.80	495.50	7.5	32,701	0.02%
2022/07/15	13.6	486.45	21.4	486.53	492.50	-7.7	32,356	-0.02%
2022/07/14	8.3	470.49	6.9	471.65	475.00	1.4	31,952	0.00%
2022/07/13	13.4	470.40	16.7	469.75	470.50	-3.4	31,697	-0.01%
2022/07/12	9.8	452.30	4	452.40	449.50	5.8	31,226	0.02%
2022/07/11	3.4	465.22	12.2	467.54	462.00	-8.8	31,311	-0.03%
2022/07/08	13.9	465.89	8.9	466.25	467.00	5	31,263	0.02%
2022/07/07	8.7	452.94	18.1	447.46	457.50	-9.4	31,229	-0.03%
2022/07/06	7.5	439.07	14.1	444.84	435.50	-6.6	30,937	-0.02%
2022/07/05	20.6	438.71	12.6	438.93	446.00	8	30,873	0.03%
2022/07/04	13.7	446.38	11.2	443.97	440.00	2.5	30,506	0.01%
2022/07/01	37.6	460.80	15.1	459.78	453.50	22.5	30,347	0.07%
2022/06/30	20.7	480.88	8.2	480.35	476.00	12.5	29,946	0.04%
2022/06/29	14.1	492.77	15.1	494.25	491.00	-1	29,671	0.00%
2022/06/28	3.3	497.21	1.2	497.99	497.50	2.1	29,540	0.01%
2022/06/27	2.5	504.48	10.8	502.13	498.50	-8.4	29,972	-0.03%
2022/06/24	10.4	488.12	11	490.46	486.50	-0.7	29,589	0.00%
2022/06/23	20.3	488.05	8.4	487.93	485.50	11.9	29,563	0.04%
2022/06/22	16.6	498.79	3.1	497.25	494.50	13.6	29,273	0.05%
2022/06/21	5.6	500.84	13.7	502.83	505.00	-8.1	29,091	-0.03%
2022/06/20	19.9	498.38	12	497.20	498.00	8	28,969	0.03%
2022/06/17	42.5	501.42	3.2	501.13	501.00	39.3	28,737	0.14%
2022/06/16	14.6	511.92	4.6	513.91	508.00	10	28,369	0.04%
2022/06/15	15.3	509.98	8.5	511.79	509.00	6.8	28,692	0.02%
2022/06/14	20.1	509.92	5.3	511.23	513.00	14.8	29,113	0.05%
2022/06/13	42.6	516.73	8.4	516.93	516.00	34.1	29,231	0.12%
2022/06/10	13.5	530.86	0.2	533.36	530.00	13.3	29,915	0.04%
2022/06/09	10.3	539.12	3.7	539.79	541.00	6.6	30,121	0.02%
2022/06/08	5	542.76	6	542.87	544.00	-1.1	30,495	0.00%
2022/06/07	6.5	534.83	2.4	535.30	535.00	4.1	30,939	0.01%
2022/06/06	2.3	541.43	1.3	540.61	540.00	1	31,482	0.00%
2022/06/02	7.1	541.88	0.9	542.01	540.00	6.2	32,503	0.02%
2022/06/01	5.3	549.85	4.8	551.90	549.00	0.5	33,586	0.00%
2022/05/31	2.9	543.50	4.1	550.55	560.00	-1.2	34,031	0.00%
2022/05/30	0.7	539.83	28.3	541.65	547.00	-27.6	33,392	-0.08%
2022/05/27	1.1	523.23	12.2	525.56	530.00	-11.1	33,493	-0.03%
2022/05/26	16.1	517.75	3	517.69	514.00	13.1	34,140	0.04%
2022/05/25	1.7	524.11	6.6	525.17	524.00	-4.8	35,151	-0.01%
2022/05/24	8.1	525.43	12.1	524.87	520.00	-4	36,006	-0.01%
2022/05/23	4.2	531.94	4.9	531.33	528.00	-0.7	36,242	0.00%
2022/05/20	3.9	527.80	7.7	527.17	530.00	-3.8	36,525	-0.01%
2022/05/19	14.2	523.21	1.6	523.20	522.00	12.6	36,544	0.03%
2022/05/18	10.1	537.15	10.7	539.11	538.00	-0.6	36,409	0.00%
2022/05/17	4.1	523.41	8.5	529.35	530.00	-4.4	36,201	-0.01%
2022/05/16	2.6	520.06	8.8	521.71	520.00	-6.1	36,213	-0.02%
2022/05/13	5.7	511.30	12.1	510.77	511.00	-6.4	36,226	-0.02%
2022/05/12	14.1	512.12	4.6	511.59	505.00	9.5	36,205	0.03%
2022/05/11	7.2	520.35	7.2	520.60	521.00	0.1	36,111	0.00%
2022/05/10	20.5	509.62	12.8	514.84	518.00	7.7	36,236	0.02%
2022/05/09	15.8	521.48	5.4	522.04	520.00	10.4	36,043	0.03%
2022/05/06	17	528.51	1.1	531.49	528.00	15.9	36,311	0.04%
2022/05/05	3.9	542.24	18.3	542.54	542.00	-14.4	36,719	-0.04%
2022/05/04	4.2	533.26	3.1	533.98	534.00	1.1	36,878	0.00%
2022/05/03	4.7	533.64	2.3	537.85	531.00	2.4	37,474	0.01%
2022/04/29	26.8	538.42	12.9	541.14	538.00	13.9	37,822	0.04%
2022/04/28	21.2	528.76	8.5	527.56	531.00	12.7	38,037	0.03%
2022/04/27	50.6	529.17	27.2	529.79	526.00	23.4	38,056	0.06%
2022/04/26	16.3	546.65	4.2	547.05	546.00	12.1	37,799	0.03%
2022/04/25	44.4	548.52	7.8	550.12	547.00	36.6	37,929	0.10%
2022/04/22	14.8	558.16	1.6	558.81	558.00	13.2	38,201	0.03%
2022/04/21	6.6	567.94	3.1	565.55	565.00	3.5	39,298	0.01%
2022/04/20	1.4	565.08	7.6	568.24	570.00	-6.2	39,626	-0.02%
2022/04/19	2.7	565.54	4.5	566.47	565.00	-1.8	39,813	0.00%
2022/04/18	9.2	561.21	1.3	562.58	561.00	7.9	40,089	0.02%
2022/04/15	16.8	563.14	3.5	563.29	562.00	13.4	40,464	0.03%
2022/04/14	4.2	575.85	6.2	576.31	573.00	-1.9	40,632	0.00%
2022/04/13	10.3	572.54	12.9	574.09	573.00	-2.6	41,201	-0.01%
2022/04/12	18.1	559.01	1.7	556.26	557.00	16.4	41,763	0.04%
2022/04/11	43	561.28	2.3	560.00	558.00	40.7	42,575	0.10%
2022/04/08	14.5	567.94	0.1	567.50	567.00	14.3	43,114	0.03%
2022/04/07	28.6	569.77	2.9	569.49	566.00	25.7	42,975	0.06%
2022/04/06	10.7	578.38	2.2	577.28	578.00	8.5	42,670	0.02%
2022/04/01	10.5	585.85	3.7	585.77	589.00	6.7	42,608	0.02%
2022/03/31	2.6	595.25	10.2	596.50	597.00	-7.6	42,383	-0.02%
2022/03/30	2.4	598.82	41.3	598.69	600.00	-38.9	42,190	-0.09%
2022/03/29	4	587.30	2.5	585.91	589.00	1.5	41,780	0.00%
2022/03/28	19.4	583.43	4	584.73	584.00	15.4	41,696	0.04%
2022/03/25	4.8	595.03	12.7	596.45	598.00	-7.9	41,541	-0.02%
2022/03/24	2.2	589.05	5.7	590.39	591.00	-3.5	41,462	-0.01%
2022/03/23	3.8	588.10	4.1	588.77	590.00	-0.3	41,530	0.00%
2022/03/22	6.9	581.64	3.5	582.43	583.00	3.4	41,462	0.01%
2022/03/21	5.4	586.05	2.3	587.43	586.00	3	41,489	0.01%
2022/03/18	5.8	580.04	3.4	578.69	581.00	2.4	41,509	0.01%
2022/03/17	14.1	578.94	32.6	578.88	582.00	-18.5	41,034	-0.04%
2022/03/16	30.2	557.87	4.7	557.09	558.00	25.5	40,193	0.06%
2022/03/15	88.6	559.48	7.3	558.90	558.00	81.3	39,654	0.21%
2022/03/14	16.9	574.52	2.6	573.98	572.00	14.3	38,771	0.04%
2022/03/11	33.2	576.92	6.4	575.55	575.00	26.8	38,519	0.07%
2022/03/10	26.2	586.50	13.8	586.53	587.00	12.4	38,267	0.03%
2022/03/09	35.1	570.21	9.6	570.06	568.00	25.5	37,892	0.07%
2022/03/08	78.1	565.14	7.4	564.66	563.00	70.7	37,776	0.19%
2022/03/07	91	577.83	29.3	578.73	576.00	61.7	36,818	0.17%
2022/03/04	51.5	595.61	4.1	595.03	595.00	47.4	36,413	0.13%
2022/03/03	14.5	603.65	3	602.37	602.00	11.5	35,872	0.03%
2022/03/02	24.7	601.56	5	602.61	601.00	19.6	35,752	0.05%
2022/03/01	20.9	604.13	3.9	606.54	604.00	17	35,275	0.05%
2022/02/25	53.4	604.43	17.6	605.36	604.00	35.8	34,503	0.10%
2022/02/24	62	612.47	12.1	611.44	604.00	49.9	33,345	0.15%
2022/02/23	34.1	624.73	3	626.33	625.00	31	32,459	0.10%
2022/02/22	19.3	626.95	3.1	626.06	627.00	16.2	32,519	0.05%
2022/02/21	13	633.45	2.3	633.28	632.00	10.7	32,286	0.03%
2022/02/18	7.7	637.97	1.1	637.09	637.00	6.7	32,218	0.02%
2022/02/17	0.3	643.11	0.2	644.71	645.00	0.1	32,220	0.00%
2022/02/16	4	643.77	11.3	643.43	646.00	-7.3	32,177	-0.02%
2022/02/15	6.1	634.45	1.2	638.00	633.00	4.9	32,021	0.02%
2022/02/14	11.7	637.22	0.3	638.43	637.00	11.5	31,963	0.04%
2022/02/11	2.1	647.50	6.3	646.35	650.00	-4.2	31,766	-0.01%
2022/02/10	1.8	641.00	13.7	642.79	649.00	-11.9	31,980	-0.04%
2022/02/09	4.9	632.35	0	0.00	633.00	4.9	31,733	0.02%
2022/02/08	7.2	637.11	3	639.34	628.00	4.2	31,787	0.01%
2022/02/07	7.2	638.14	2	634.01	635.00	5.2	31,425	0.02%
2022/01/26	26.2	637.05	5.2	639.18	636.00	21	30,649	0.07%
2022/01/25	20.8	641.44	8	638.63	641.00	12.8	30,403	0.04%
2022/01/24	10.6	645.71	12	648.65	653.00	-1.5	29,800	0.00%
2022/01/21	17.6	641.40	8.5	640.09	641.00	9	29,444	0.03%
2022/01/20	11.5	649.84	6.5	651.41	651.00	5	28,894	0.02%
2022/01/19	37.6	654.23	5.2	654.69	654.00	32.4	28,369	0.11%
2022/01/18	19.2	671.12	16.1	668.76	662.00	3	28,030	0.01%
2022/01/17	10.1	682.76	18.8	683.20	683.00	-8.7	27,585	-0.03%
2022/01/14	24.8	668.53	33.4	668.42	672.00	-8.6	26,825	-0.03%
2022/01/13	10.6	658.59	51.7	659.01	661.00	-41.1	25,511	-0.16%
2022/01/12	5.4	653.50	13.9	655.42	660.00	-8.5	25,150	-0.03%
2022/01/11	6.2	642.19	4.3	646.32	651.00	1.9	24,793	0.01%
2022/01/10	23.4	636.84	18.2	640.86	643.00	5.2	24,559	0.02%
2022/01/07	22.1	635.44	16	635.53	634.00	6	24,807	0.02%
2022/01/06	20.5	639.24	12.1	642.02	644.00	8.4	24,402	0.03%
2022/01/05	32.9	654.36	19.3	654.51	650.00	13.7	23,830	0.06%
2022/01/04	31.3	649.14	59.7	651.59	656.00	-28.4	23,113	-0.12%
2022/01/03	15.6	628.48	80.1	629.49	631.00	-64.5	22,096	-0.29%
2021/12/30	2.2	616.49	6	617.50	615.00	-3.8	21,411	-0.02%
2021/12/29	3.1	616.92	10.6	616.57	616.00	-7.5	21,625	-0.03%
2021/12/28	2.4	613.81	20	614.05	615.00	-17.6	21,780	-0.08%
2021/12/27	4.1	608.98	3	608.10	606.00	1	21,565	0.00%
2021/12/24	0.1	605.00	3.4	607.10	604.00	-3.3	21,905	-0.02%
2021/12/23	0	0.00	1.5	605.39	606.00	-1.5	22,229	-0.01%
2021/12/22	0.1	599.93	0	599.00	600.00	0.1	22,772	0.00%
2021/12/21	3.4	597.18	2.1	598.00	597.00	1.3	22,887	0.01%
2021/12/20	3.3	598.82	0.2	601.24	598.00	3.1	22,928	0.01%
2021/12/17	0.1	601.23	0.1	602.00	607.00	0	22,850	0.00%
2021/12/16	3	603.00	4.7	604.28	605.00	-1.7	22,810	-0.01%
2021/12/15	9	599.01	0.5	599.99	600.00	8.5	23,123	0.04%
2021/12/14	3.9	598.30	1	597.03	599.00	2.8	23,438	0.01%
2021/12/13	2.2	605.91	0.1	606.00	601.00	2.1	23,437	0.01%
2021/12/10	0.2	604.71	1.2	607.53	605.00	-1	23,532	0.00%
2021/12/09	0	604.00	1.4	605.54	608.00	-1.4	23,598	-0.01%
2021/12/08	5.1	608.36	0.1	608.33	602.00	5	23,667	0.02%
2021/12/07	3.6	598.84	1.1	601.95	607.00	2.5	23,591	0.01%
2021/12/06	3.6	601.32	3	603.02	600.00	0.6	23,593	0.00%
2021/12/03	3.3	609.59	0.2	609.12	608.00	3.1	23,830	0.01%
2021/12/02	3	606.98	15	612.21	615.00	-12	23,887	-0.05%
2021/12/01	1.3	596.21	7.9	599.18	600.00	-6.7	24,062	-0.03%
2021/11/30	7.7	595.55	1	599.00	596.00	6.7	24,563	0.03%
2021/11/29	5.1	595.80	15.8	594.11	593.00	-10.7	23,931	-0.04%
2021/11/26	17.7	595.05	4.1	594.52	596.00	13.7	24,042	0.06%
2021/11/25	2.7	603.38	0.2	604.05	603.00	2.5	24,477	0.01%
2021/11/24	9.7	604.45	0.2	605.88	603.00	9.6	24,888	0.04%
2021/11/23	1.7	611.58	0.3	611.81	612.00	1.5	24,999	0.01%
2021/11/22	30.6	616.01	5.3	616.89	615.00	25.2	25,405	0.10%
2021/11/19	1	618.01	12.3	618.89	618.00	-11.3	25,525	-0.04%
2021/11/18	0.1	608.95	17.6	610.97	613.00	-17.6	25,347	-0.07%
2021/11/17	3.1	609.00	2.8	611.33	610.00	0.3	25,574	0.00%
2021/11/16	0.4	608.73	4.4	610.64	610.00	-4	26,005	-0.02%
2021/11/15	0.1	608.00	1.7	609.07	608.00	-1.6	26,303	-0.01%
2021/11/12	2.6	603.68	9.2	609.41	604.00	-6.6	26,772	-0.02%
2021/11/11	1.1	603.08	3	603.67	606.00	-1.9	27,033	-0.01%
2021/11/10	0.1	608.43	6.1	610.18	612.00	-6	27,047	-0.02%
2021/11/09	2.1	611.43	23.3	612.51	611.00	-21.1	27,155	-0.08%
2021/11/08	1.4	599.29	11.9	601.10	602.00	-10.4	26,754	-0.04%
2021/11/05	0	595.33	23.7	597.64	600.00	-23.7	26,758	-0.09%
2021/11/04	8.7	588.09	2.1	585.32	587.00	6.6	26,490	0.02%
2021/11/03	1.3	595.27	1.1	593.14	592.00	0.2	26,481	0.00%
2021/11/02	0.2	590.53	3.4	593.14	592.00	-3.2	26,538	-0.01%
2021/11/01	1.3	591.66	2.3	590.57	590.00	-1	26,537	0.00%
2021/10/29	3.9	590.41	3.5	590.28	590.00	0.4	26,607	0.00%
2021/10/28	2.2	595.92	2.1	595.09	595.00	0.1	26,557	0.00%
2021/10/27	0.3	595.70	1	595.00	599.00	-0.7	26,672	0.00%
2021/10/26	0.1	598.00	3.2	597.38	599.00	-3.1	26,739	-0.01%
2021/10/25	2.5	592.97	3.3	592.80	593.00	-0.9	26,792	0.00%
2021/10/22	2.4	596.49	1.4	596.79	600.00	1	27,115	0.00%
2021/10/21	2.2	596.32	4.3	601.19	596.00	-2.1	27,178	-0.01%
2021/10/20	1.1	603.74	5.1	602.07	598.00	-4.1	27,268	-0.01%
2021/10/19	1.2	599.57	18.9	598.56	600.00	-17.7	27,250	-0.07%
2021/10/18	2.6	600.55	2.6	599.14	590.00	0	27,394	0.00%
2021/10/15	8.2	593.91	25.7	594.20	600.00	-17.4	27,505	-0.06%
2021/10/14	2.4	575.44	3.6	575.13	573.00	-1.1	26,875	0.00%
2021/10/13	1.2	571.99	2	571.03	571.00	-0.8	27,320	0.00%
2021/10/12	7	567.84	1.2	571.09	575.00	5.8	27,970	0.02%
2021/10/08	3.1	578.04	3.1	578.69	575.00	0	27,894	0.00%
2021/10/07	6.9	578.00	8.6	577.62	580.00	-1.7	28,229	-0.01%
2021/10/06	13.2	567.57	0	0.00	571.00	13.2	28,639	0.05%
2021/10/05	22.6	564.78	5.5	568.27	572.00	17.1	28,619	0.06%
2021/10/04	12	571.58	2.3	571.48	572.00	9.8	28,539	0.03%
2021/10/01	22.4	572.98	8.5	572.58	574.00	14	28,542	0.05%
2021/09/30	6.5	580.51	1	583.00	580.00	5.5	28,214	0.02%
2021/09/29	28.2	579.73	3.3	580.02	580.00	24.9	27,922	0.09%
2021/09/28	6.7	593.72	1.6	593.84	594.00	5.1	27,582	0.02%
2021/09/27	2.3	597.74	13.3	599.90	602.00	-11	27,608	-0.04%
2021/09/24	0.7	594.07	4	594.50	598.00	-3.3	27,588	-0.01%
2021/09/23	7.8	590.25	8	589.50	588.00	-0.2	27,724	0.00%
2021/09/22	29.1	586.12	1.5	586.19	586.00	27.6	27,840	0.10%
2021/09/17	2.7	607.09	4	608.00	600.00	-1.3	27,413	0.00%
2021/09/16	8.9	601.55	3.7	602.02	600.00	5.2	27,048	0.02%
2021/09/15	14.5	608.00	1.6	610.03	607.00	12.9	26,949	0.05%
2021/09/14	0.7	614.73	0.3	614.58	613.00	0.4	27,131	0.00%
2021/09/13	9.4	615.55	25	616.28	615.00	-15.7	27,354	-0.06%
2021/09/10	16.1	620.00	2.4	621.49	622.00	13.7	27,838	0.05%
2021/09/09	2.7	613.57	1.5	618.79	619.00	1.2	28,111	0.00%
2021/09/08	8.8	615.59	5.1	619.91	619.00	3.7	28,180	0.01%
2021/09/07	1.9	627.02	4.1	626.96	623.00	-2.2	27,980	-0.01%
2021/09/06	4.2	626.14	74.6	630.35	631.00	-70.4	27,971	-0.25%
2021/09/03	1.6	618.28	53.7	616.90	620.00	-52.1	27,449	-0.19%
2021/09/02	5.7	612.79	9.8	611.51	607.00	-4.1	27,066	-0.02%
2021/09/01	1.5	611.34	17.6	611.15	613.00	-16.2	26,999	-0.06%
2021/08/31	3	601.31	24.2	607.91	614.00	-21.2	26,721	-0.08%
2021/08/30	2.5	600.29	26.8	602.44	605.00	-24.3	26,128	-0.09%
2021/08/27	0.4	596.73	24.9	597.68	599.00	-24.5	25,782	-0.09%
2021/08/26	6.2	595.87	51.9	595.12	594.00	-45.7	25,682	-0.18%
2021/08/25	26.1	577.43	10.2	582.24	585.00	15.9	25,316	0.06%
2021/08/24	10.5	572.03	3.4	573.31	572.00	7.1	25,155	0.03%
2021/08/23	16.1	567.38	5.1	565.86	566.00	11.1	25,251	0.04%
2021/08/20	12.3	556.21	6.4	559.75	552.00	5.8	25,175	0.02%
2021/08/19	21.6	564.58	10.2	561.92	559.00	11.4	25,451	0.04%
2021/08/18	19.3	570.28	3	571.03	574.00	16.3	25,116	0.06%
2021/08/17	2.6	579.79	5.3	581.00	580.00	-2.7	24,938	-0.01%
2021/08/16	2.5	581.13	4.3	582.75	584.00	-1.7	24,674	-0.01%
2021/08/13	10.5	580.12	2.1	580.06	581.00	8.3	24,808	0.03%
2021/08/12	3.5	585.42	0	586.00	586.00	3.5	24,928	0.01%
2021/08/11	0.3	587.60	2.2	589.77	590.00	-1.9	25,152	-0.01%
2021/08/10	0.2	590.65	1.1	591.87	591.00	-0.9	25,546	0.00%
2021/08/09	1.4	584.70	1.4	588.97	595.00	-0.1	26,196	0.00%
2021/08/06	0.2	589.80	0.8	590.42	591.00	-0.6	26,530	0.00%
2021/08/05	0	594.66	7.6	596.19	596.00	-7.6	27,414	-0.03%
2021/08/04	1.3	595.72	7.6	596.31	596.00	-6.3	29,354	-0.02%
2021/08/03	0	593.00	6.4	591.80	594.00	-6.4	30,002	-0.02%
2021/08/02	0.4	586.07	9.1	583.88	590.00	-8.7	29,962	-0.03%
2021/07/30	1.3	581.02	1.4	580.36	580.00	-0.1	30,038	0.00%
2021/07/29	3	579.37	3.3	580.01	583.00	-0.3	30,233	0.00%
2021/07/28	12.8	575.28	2.3	575.12	579.00	10.6	30,333	0.03%
2021/07/27	4.2	580.12	3.1	581.33	580.00	1.1	30,401	0.00%
2021/07/26	2.8	582.73	3.1	582.05	580.00	-0.3	30,799	0.00%
2021/07/23	4.4	585.61	1.3	583.91	585.00	3.1	30,969	0.01%
2021/07/22	2.2	589.10	14.3	592.07	591.00	-12.1	31,114	-0.04%
2021/07/21	4.5	582.21	0.3	582.79	585.00	4.2	31,118	0.01%
2021/07/20	21.3	580.90	7.4	580.54	581.00	14	31,202	0.04%
2021/07/19	25.3	581.35	6.9	581.46	582.00	18.5	31,407	0.06%
2021/07/16	33.5	591.07	14.6	591.73	589.00	18.9	31,294	0.06%
2021/07/15	1.7	612.52	8.9	611.98	614.00	-7.2	30,968	-0.02%
2021/07/14	15.6	612.41	11.9	612.07	613.00	3.7	31,179	0.01%
2021/07/13	4.6	605.08	30.6	604.55	607.00	-26.1	30,943	-0.08%
2021/07/12	3.4	595.25	8.9	593.87	593.00	-5.4	30,876	-0.02%
2021/07/09	13.1	582.35	2.9	583.37	584.00	10.2	30,911	0.03%
2021/07/08	6.3	589.31	0	0.00	588.00	6.3	30,928	0.02%
2021/07/07	3.6	590.28	3.5	591.55	594.00	0.1	31,008	0.00%
2021/07/06	1.2	591.67	3.3	592.20	592.00	-2.1	31,101	-0.01%
2021/07/05	2.1	589.14	8	593.77	591.00	-6	31,340	-0.02%
2021/07/02	8.6	589.27	2.6	588.46	588.00	6	31,258	0.02%
2021/07/01	1.2	592.15	10.7	593.69	593.00	-9.5	31,362	-0.03%
2021/06/30	0.4	596.48	6.1	597.59	595.00	-5.7	31,667	-0.02%
2021/06/29	1.2	595.18	12.4	594.84	595.00	-11.2	31,970	-0.03%
2021/06/28	5.8	587.88	0.7	589.52	590.00	5.1	32,137	0.02%
2021/06/25	0.3	592.23	3.3	594.54	591.00	-3	32,438	-0.01%
2021/06/24	3.7	594.54	5.5	591.01	590.00	-1.8	32,754	-0.01%
2021/06/23	1.8	584.29	10.4	591.86	595.00	-8.7	33,092	-0.03%
2021/06/22	17.6	582.44	9.5	580.68	578.00	8.1	33,647	0.02%
2021/06/21	29.2	586.07	7.5	586.71	583.00	21.7	34,968	0.06%
2021/06/18	1.5	603.24	4.4	603.94	603.00	-2.9	34,720	-0.01%
2021/06/17	7.9	601.07	6.6	601.00	606.00	1.2	34,743	0.00%
2021/06/16	15.6	605.36	8.3	606.05	605.00	7.3	35,540	0.02%
2021/06/15	5.5	607.70	5.9	607.51	609.00	-0.4	35,598	0.00%
2021/06/11	1.6	601.25	13.3	601.90	602.00	-11.7	35,823	-0.03%
2021/06/10	0.1	593.70	11.6	596.73	599.00	-11.4	36,035	-0.03%
2021/06/09	7	584.45	0.5	584.40	586.00	6.5	36,016	0.02%
2021/06/08	1.2	590.18	2.3	590.44	589.00	-1.2	36,234	0.00%
2021/06/07	1.6	589.30	13.4	592.94	592.00	-11.8	36,918	-0.03%
2021/06/04	2.5	592.54	6.1	590.59	595.00	-3.6	37,301	-0.01%
2021/06/03	2.5	597.66	3.5	598.50	596.00	-1	38,183	0.00%
2021/06/02	4.2	595.95	9.4	596.25	595.00	-5.2	38,551	-0.01%
2021/06/01	2.3	596.43	2.6	597.13	598.00	-0.3	39,517	0.00%
2021/05/31	4.7	594.23	15.1	595.63	597.00	-10.4	40,346	-0.03%
2021/05/28	2.4	586.35	14.5	588.82	590.00	-12	40,639	-0.03%
2021/05/27	8	576.19	7.1	576.44	582.00	0.9	41,053	0.00%
2021/05/26	7.1	584.42	7.5	584.63	585.00	-0.4	41,879	0.00%
2021/05/25	5.1	579.46	15.3	577.77	583.00	-10.2	42,287	-0.02%
2021/05/24	3.5	568.02	4.7	568.58	568.00	-1.3	42,837	0.00%
2021/05/21	3.7	570.67	8.6	571.25	573.00	-4.9	43,410	-0.01%
2021/05/20	3.8	564.83	2.1	563.10	567.00	1.7	43,561	0.00%
2021/05/19	2.3	569.17	8.4	568.29	567.00	-6.1	43,903	-0.01%
2021/05/18	12.3	565.89	17.4	567.77	572.00	-5.1	44,304	-0.01%
2021/05/17	19.2	548.05	30.4	549.38	549.00	-11.2	45,369	-0.02%
2021/05/14	7.1	555.73	23.7	554.22	557.00	-16.7	45,319	-0.04%
2021/05/13	20.4	552.82	19.3	555.41	547.00	1.1	45,467	0.00%
2021/05/12	48.2	550.61	55	551.73	560.00	-6.8	45,166	-0.02%
2021/05/11	37.7	574.40	10	574.39	571.00	27.6	44,280	0.06%
2021/05/10	9.5	590.24	9.1	590.34	589.00	0.4	44,416	0.00%
2021/05/07	3	594.10	7.9	596.73	599.00	-4.9	45,584	-0.01%
2021/05/06	12.6	584.03	3.2	586.20	587.00	9.4	46,722	0.02%
2021/05/05	9.7	588.58	5.2	587.52	585.00	4.5	47,208	0.01%
2021/05/04	10.1	587.81	16.9	588.07	591.00	-6.7	48,387	-0.01%
2021/05/03	19.4	591.57	30.1	592.66	588.00	-10.7	49,264	-0.02%
2021/04/29	3.2	601.30	2.2	604.52	600.00	1.1	50,651	0.00%
2021/04/28	3.1	603.36	0.4	604.29	602.00	2.6	51,603	0.01%
2021/04/27	7	608.17	6.5	608.08	610.00	0.5	52,569	0.00%
2021/04/26	2.5	605.71	27.6	606.93	610.00	-25.1	52,974	-0.05%
2021/04/23	1.6	597.82	12.8	600.72	602.00	-11.2	53,221	-0.02%
2021/04/22	10	594.40	11	593.92	591.00	-1	54,289	0.00%
2021/04/21	24.7	594.86	4.4	595.33	592.00	20.3	54,977	0.04%
2021/04/20	10.1	598.68	13.9	599.44	602.00	-3.8	55,381	-0.01%
2021/04/19	7.1	603.59	4.7	603.81	603.00	2.4	55,639	0.00%
2021/04/16	17.7	606.82	61.8	606.09	610.00	-44	56,050	-0.08%
2021/04/15	6.4	613.52	20.4	614.40	619.00	-14	56,233	-0.02%
2021/04/14	12.5	606.49	15.9	605.29	612.00	-3.3	56,528	-0.01%
2021/04/13	11.6	607.16	3.6	608.64	605.00	8	56,911	0.01%
2021/04/12	8.8	606.38	7.8	605.50	605.00	1	57,051	0.00%
2021/04/09	12.9	614.89	8.2	611.35	610.00	4.7	57,321	0.01%
2021/04/08	10.8	608.30	8.9	607.89	613.00	1.8	57,365	0.00%
2021/04/07	5.2	609.34	8.5	610.20	610.00	-3.4	57,737	-0.01%
2021/04/06	2.8	612.18	12.9	611.16	610.00	-10.1	57,660	-0.02%
2021/04/01	2.7	599.18	17.5	598.53	602.00	-14.8	57,368	-0.03%
2021/03/31	58.4	590.55	2.9	591.60	587.00	55.5	56,856	0.10%
2021/03/30	21.6	595.93	3.5	595.60	597.00	18.1	56,461	0.03%
2021/03/29	23	598.64	18.4	599.10	599.00	4.6	56,211	0.01%
2021/03/26	21.2	586.31	16.5	589.69	590.00	4.7	55,953	0.01%
2021/03/25	18.5	574.32	13.2	575.73	575.00	5.3	55,920	0.01%
2021/03/24	69.5	577.66	15.9	578.22	576.00	53.6	55,457	0.10%
2021/03/23	4.8	595.92	7.8	598.39	594.00	-3	54,309	-0.01%
2021/03/22	6	590.35	17.3	589.09	593.00	-11.4	54,686	-0.02%
2021/03/19	34.7	592.98	8.6	593.61	591.00	26.1	54,782	0.05%
2021/03/18	9.9	604.84	4.2	606.19	602.00	5.7	54,107	0.01%
2021/03/17	27.9	606.43	8.2	603.86	604.00	19.7	54,378	0.04%
2021/03/16	6.5	610.19	6.1	610.91	613.00	0.4	54,428	0.00%
2021/03/15	6.6	611.14	5.8	610.72	611.00	0.9	54,533	0.00%
2021/03/12	8.1	614.86	16.2	612.90	614.00	-8.1	54,756	-0.01%
2021/03/11	8.2	602.23	11.3	608.30	609.00	-3.1	54,940	-0.01%
2021/03/10	13.9	597.41	8.8	597.36	597.00	5.1	54,886	0.01%
2021/03/09	31.6	589.05	20.5	591.03	595.00	11.1	54,812	0.02%
2021/03/08	26.8	604.62	8.6	602.90	598.00	18.2	54,509	0.03%
2021/03/05	48.3	592.67	40.3	594.36	601.00	8	54,407	0.01%
2021/03/04	39.1	604.52	0.1	606.82	601.00	39	55,072	0.07%
2021/03/03	19.4	610.01	39.4	608.05	622.00	-20	54,495	-0.04%
2021/03/02	29.5	616.95	21.6	614.62	609.00	7.9	54,173	0.01%
2021/02/26	88	611.61	6.4	613.96	606.00	81.6	53,964	0.15%
2021/02/25	8.3	631.95	7	632.57	635.00	1.3	52,692	0.00%
2021/02/24	41	628.76	21.4	627.91	625.00	19.6	52,607	0.04%
2021/02/23	20.2	638.78	6	639.45	641.00	14.1	52,044	0.03%
2021/02/22	25.5	654.68	13.3	655.72	650.00	12.3	51,947	0.02%
2021/02/19	10	652.73	6.2	651.77	652.00	3.8	52,176	0.01%
2021/02/18	14.3	661.09	16.3	660.14	660.00	-2	52,545	0.00%
2021/02/17	37.6	665.19	62.2	662.98	663.00	-24.6	53,026	-0.05%
2021/02/05	8.9	635.86	11	636.05	632.00	-2.1	51,751	0.00%
2021/02/04	13.7	625.44	13.3	625.07	627.00	0.4	51,532	0.00%
2021/02/03	16.9	635.28	11.5	635.06	630.00	5.3	51,372	0.01%
2021/02/02	32.9	630.68	38.4	631.58	632.00	-5.6	51,141	-0.01%
2021/02/01	31.3	598.65	39.7	598.47	611.00	-8.5	50,489	-0.02%
2021/01/29	51.9	603.04	25.1	603.27	591.00	26.8	49,869	0.05%
2021/01/28	55.2	601.06	23.5	601.62	601.00	31.6	48,943	0.06%
2021/01/27	49.4	618.33	32.6	617.88	615.00	16.8	47,962	0.03%
2021/01/26	62.1	627.34	30.2	624.26	617.00	31.9	47,470	0.07%
2021/01/25	61.5	633.93	51.1	632.64	633.00	10.4	46,362	0.02%
2021/01/22	118.3	657.68	20.8	655.85	649.00	97.5	45,606	0.21%	大買/
2021/01/21	61.3	659.40	32.2	660.84	673.00	29.1	44,212	0.07%
2021/01/20	52.8	640.88	24.9	642.89	647.00	27.9	43,140	0.06%
2021/01/19	13.2	621.51	29.8	624.22	627.00	-16.6	42,109	-0.04%
2021/01/18	19.7	603.29	11.3	603.03	607.00	8.3	41,518	0.02%
2021/01/15	35.1	612.90	28.5	612.78	601.00	6.6	41,069	0.02%
2021/01/14	50.4	593.41	9.2	593.26	592.00	41.2	39,930	0.10%
2021/01/13	15.8	599.99	10.3	599.83	605.00	5.4	39,145	0.01%
2021/01/12	23	588.72	6.2	590.05	591.00	16.8	38,521	0.04%
2021/01/11	19.5	579.04	6.9	578.04	584.00	12.6	38,259	0.03%
2021/01/08	19.7	577.94	18.9	577.12	580.00	0.8	38,224	0.00%
2021/01/07	16.8	561.28	11.5	562.81	565.00	5.3	38,028	0.01%
2021/01/06	18.5	548.77	8.7	548.20	549.00	9.8	37,855	0.03%
2021/01/05	7.1	537.16	5.8	539.31	542.00	1.2	37,732	0.00%
2021/01/04	6.2	535.63	13	536.83	536.00	-6.8	38,236	-0.02%
2020/12/31	7.6	527.02	11.4	527.26	530.00	-3.9	38,602	-0.01%
2020/12/30	3.6	519.41	21.7	520.32	525.00	-18.1	38,818	-0.05%
2020/12/29	8.3	514.26	1.1	513.21	515.00	7.2	38,642	0.02%
2020/12/28	0.2	514.37	8.2	513.88	515.00	-8	38,859	-0.02%
2020/12/25	6.3	512.98	1.3	514.01	511.00	5	38,996	0.01%
2020/12/24	2.1	510.28	0.1	511.00	510.00	2.1	39,326	0.01%
2020/12/23	10.8	508.88	4.1	509.27	509.00	6.7	39,646	0.02%
2020/12/22	9.3	511.73	3	512.68	509.00	6.2	39,989	0.02%
2020/12/21	1	512.15	11.8	512.71	516.00	-10.8	40,943	-0.03%
2020/12/18	3.2	508.76	4.1	509.27	510.00	-0.9	41,123	0.00%
2020/12/17	9	510.35	3	510.66	508.00	5.9	41,059	0.01%
2020/12/16	5.4	512.58	5.2	513.23	512.00	0.2	41,077	0.00%
2020/12/15	22.4	505.69	4.1	506.49	504.00	18.3	41,083	0.04%
2020/12/14	11.3	509.19	7.2	509.06	508.00	4.1	41,120	0.01%
2020/12/11	15.9	509.53	5.3	510.99	516.00	10.7	41,686	0.03%
2020/12/10	16.1	511.90	5.8	512.19	512.00	10.3	41,575	0.02%
2020/12/09	8	521.52	3.3	522.22	520.00	4.7	41,518	0.01%
2020/12/08	8.1	515.96	9.6	521.74	524.00	-1.5	41,368	0.00%
2020/12/07	9.5	509.96	11	510.41	514.00	-1.5	41,273	0.00%
2020/12/04	2.8	500.71	19.5	502.35	503.00	-16.7	41,210	-0.04%
2020/12/03	6.5	497.60	9	498.12	497.00	-2.5	40,753	-0.01%
2020/12/02	7.8	496.77	13.6	497.58	499.00	-5.8	40,690	-0.01%
2020/12/01	9.4	488.33	13	484.51	490.00	-3.6	40,613	-0.01%
2020/11/30	41.3	483.87	5.5	491.25	480.50	35.8	40,578	0.09%
2020/11/27	13.1	488.39	1	489.00	489.00	12.1	39,162	0.03%
2020/11/26	19.6	489.74	3.5	490.49	489.00	16.1	39,236	0.04%
2020/11/25	22.6	489.91	5.1	488.82	487.00	17.5	40,109	0.04%
2020/11/24	12.3	493.18	2.1	496.90	492.00	10.2	40,365	0.03%
2020/11/23	3.5	494.59	10.4	497.32	496.50	-6.9	40,657	-0.02%
2020/11/20	11.8	488.14	3.4	487.97	488.00	8.4	40,675	0.02%
2020/11/19	22.2	494.20	11.9	492.29	490.00	10.4	40,736	0.03%
2020/11/18	13	491.63	23.6	491.91	497.00	-10.6	40,806	-0.03%
2020/11/17	33.4	495.09	25.5	493.51	485.50	8	40,662	0.02%
2020/11/16	20.7	475.08	62.6	474.85	484.00	-41.9	40,705	-0.10%
2020/11/13	1.1	458.23	15.2	459.94	462.00	-14.1	39,864	-0.04%
2020/11/12	8.2	460.05	17.2	460.97	458.00	-9	40,040	-0.02%
2020/11/11	4.1	453.80	13.3	455.02	457.00	-9.2	39,939	-0.02%
2020/11/10	22.8	451.73	3.7	451.23	451.00	19.1	39,717	0.05%
2020/11/09	3.1	456.03	21.2	457.68	458.50	-18.2	39,875	-0.05%
2020/11/06	1.1	453.41	12.5	453.06	452.50	-11.4	40,088	-0.03%
2020/11/05	0.1	448.97	10.2	449.73	451.00	-10.1	40,159	-0.03%
2020/11/04	2.7	447.21	18.5	449.22	450.00	-15.8	40,178	-0.04%
2020/11/03	6.2	441.46	4	441.00	441.00	2.2	40,162	0.01%
2020/11/02	15.8	431.83	3.1	428.14	435.50	12.8	40,339	0.03%
2020/10/30	19.4	434.18	3.2	434.06	432.00	16.2	40,567	0.04%
2020/10/29	19.8	437.47	1.1	439.05	437.00	18.7	40,460	0.05%
2020/10/28	13.7	444.68	3.3	444.59	444.00	10.4	41,043	0.03%
2020/10/27	7	447.24	7	447.14	447.00	0	41,462	0.00%
2020/10/26	3.7	450.84	1	450.51	450.00	2.7	42,280	0.01%
2020/10/23	5.3	452.61	4.2	454.86	452.00	1.1	43,453	0.00%
2020/10/22	3	450.50	6.1	450.43	455.00	-3.1	45,906	-0.01%
2020/10/21	3.1	452.71	0.3	454.00	453.00	2.9	47,165	0.01%
2020/10/20	3.3	454.15	4.1	455.10	451.00	-0.8	48,141	0.00%
2020/10/19	1	454.00	14	452.96	457.50	-13	48,474	-0.03%
2020/10/16	6.4	452.21	5.1	451.49	449.00	1.4	48,628	0.00%
2020/10/15	25	453.50	8.2	454.56	453.00	16.8	48,917	0.03%
2020/10/14	5.1	458.22	22	457.84	459.00	-16.9	48,833	-0.03%
2020/10/13	8.1	461.75	24.7	460.89	462.00	-16.6	49,248	-0.03%
2020/10/12	6.1	459.83	19.2	459.50	460.00	-13.1	49,622	-0.03%
2020/10/08	7.2	451.45	45	450.52	453.00	-37.9	49,767	-0.08%
2020/10/07	4.1	437.33	11	441.09	443.00	-7	49,781	-0.01%
2020/10/06	3.1	438.87	10	439.85	439.50	-6.9	49,865	-0.01%
2020/10/05	1	432.50	4	435.87	432.50	-3	50,282	-0.01%
2020/09/30	5	433.50	6	434.25	433.00	-1	50,324	0.00%
2020/09/29	6.1	430.53	6	432.92	431.00	0.1	50,380	0.00%
2020/09/28	19.2	427.29	10.1	429.15	431.50	9	50,826	0.02%
2020/09/25	12.3	425.05	5.8	423.72	424.00	6.5	51,210	0.01%
2020/09/24	42	424.68	5.2	423.81	423.00	36.8	51,452	0.07%
2020/09/23	16.3	434.68	12	434.79	433.50	4.3	50,700	0.01%
2020/09/22	14.1	438.43	4.1	438.27	437.00	10	50,432	0.02%
2020/09/21	22.8	444.86	3.2	448.38	440.00	19.6	50,647	0.04%
2020/09/18	12.1	444.97	1	448.50	444.00	11.1	50,933	0.02%
2020/09/17	17.1	450.67	9	449.78	448.50	8.1	50,962	0.02%
2020/09/16	15.4	459.01	29.2	458.56	458.00	-13.8	50,951	-0.03%
2020/09/15	3	441.37	9.4	445.23	445.00	-6.4	50,504	-0.01%
2020/09/14	6	439.02	13	440.08	441.00	-7	50,656	-0.01%
2020/09/11	7	434.43	4	434.50	436.50	3	50,490	0.01%
2020/09/10	4	433.16	4	433.38	435.00	0	50,494	0.00%
2020/09/09	6.3	425.21	13	425.62	427.00	-6.7	50,519	-0.01%
2020/09/08	0.1	432.00	2	429.56	431.00	-1.9	50,694	0.00%
2020/09/07	11.4	427.46	4	427.00	426.00	7.4	51,064	0.01%
2020/09/04	14.1	429.48	4.3	428.44	429.00	9.8	51,367	0.02%
2020/09/03	2	436.25	5	437.50	436.00	-3	51,266	-0.01%
2020/09/02	7	434.07	2	434.50	433.00	5	51,290	0.01%
2020/09/01	7	430.57	6	432.33	435.00	1	51,547	0.00%
2020/08/31	13.2	430.68	11.1	431.66	426.50	2.1	51,639	0.00%
2020/08/28	11.1	435.29	6.1	437.75	435.00	5	51,059	0.01%
2020/08/27	12.2	448.55	11	449.14	444.00	1.2	51,199	0.00%
2020/08/26	11.7	439.12	19.6	439.06	442.00	-7.9	50,729	-0.02%
2020/08/25	7.2	432.37	12.1	434.55	434.50	-4.9	50,673	-0.01%
2020/08/24	17.3	429.16	5	431.50	428.00	12.3	51,403	0.02%
2020/08/21	17	422.77	24.1	422.79	424.50	-7.1	51,070	-0.01%
2020/08/20	27.3	416.09	39.4	415.97	415.00	-12.1	50,767	-0.02%
2020/08/19	6.2	430.61	4	431.75	427.50	2.2	50,082	0.00%
2020/08/18	3.2	435.88	14	436.25	433.00	-10.8	50,005	-0.02%
2020/08/17	2	432.03	9.3	433.49	435.00	-7.3	49,980	-0.01%
2020/08/14	4	426.38	2	427.00	427.00	2	49,928	0.00%
2020/08/13	5.6	426.75	15	427.50	429.00	-9.4	50,082	-0.02%
2020/08/12	32.3	420.72	7	421.07	419.00	25.3	50,197	0.05%
2020/08/11	5	430.20	5	432.60	429.00	0	50,744	0.00%
2020/08/10	4	436.13	19	434.00	435.50	-15	50,878	-0.03%
2020/08/07	5	430.52	2.7	432.99	433.00	2.4	50,848	0.00%
2020/08/06	15.2	433.63	14	434.11	435.00	1.2	50,674	0.00%
2020/08/05	13.3	428.36	9	428.39	429.00	4.3	50,858	0.01%
2020/08/04	9	422.17	10.2	422.91	425.50	-1.2	50,551	0.00%
2020/08/03	33.1	418.57	13.1	418.50	416.00	20	50,403	0.04%
2020/07/31	15.3	427.93	5.4	428.30	425.50	9.9	49,593	0.02%
2020/07/30	29.2	435.10	20.2	433.91	434.00	9	49,333	0.02%
2020/07/29	43.6	425.27	24	427.00	422.00	19.6	48,572	0.04%
2020/07/28	106	453.06	54.3	445.15	435.00	51.7	48,340	0.11%	大買/
2020/07/27	22.1	422.19	36.1	422.60	424.50	-14	46,492	-0.03%
2020/07/24	27.1	387.89	43.1	387.82	386.00	-16	45,576	-0.04%
2020/07/23	34.2	381.42	7.3	380.06	381.50	26.8	44,756	0.06%
2020/07/22	8.1	383.33	4	383.76	384.00	4.1	44,645	0.01%
2020/07/21	21.1	378.84	31.1	378.08	383.00	-10	44,350	-0.02%
2020/07/20	21.2	367.87	5.1	368.78	366.00	16.1	43,940	0.04%
2020/07/17	8.3	363.59	22	365.39	367.00	-13.7	43,931	-0.03%
2020/07/16	20.3	357.72	6	355.92	357.50	14.3	43,861	0.03%
2020/07/15	25.1	367.25	27	366.61	363.00	-1.9	43,415	0.00%
2020/07/14	11.2	358.06	26.3	357.47	363.50	-15.1	44,130	-0.03%
2020/07/13	7.2	352.49	36.3	351.98	354.50	-29.1	43,900	-0.07%
2020/07/10	4.1	348.62	19.2	349.52	348.50	-15.1	44,021	-0.03%
2020/07/09	4.6	345.22	27.4	345.20	345.00	-22.8	43,822	-0.05%
2020/07/08	16.1	341.16	9.3	341.27	341.00	6.8	43,601	0.02%
2020/07/07	29.1	342.16	23.4	342.00	338.50	5.7	43,544	0.01%
2020/07/06	24.1	334.26	43.7	335.25	338.00	-19.6	43,022	-0.05%
2020/07/03	8.4	327.86	40.2	328.90	329.50	-31.8	42,699	-0.07%
2020/07/02	1.2	319.50	23	320.07	322.00	-21.8	42,624	-0.05%
2020/07/01	4.1	316.89	13.1	317.16	317.50	-9	42,988	-0.02%
2020/06/30	7.1	312.10	1	312.00	313.00	6.1	43,237	0.01%
2020/06/29	21.1	312.20	4	311.50	312.00	17.1	43,234	0.04%
2020/06/24	28	317.70	16	318.22	317.50	12	43,110	0.03%
2020/06/23	9	313.94	4	314.25	315.00	5	43,353	0.01%
2020/06/22	6.1	314.08	0.2	314.00	312.00	5.9	43,544	0.01%
2020/06/19	7	312.36	3	313.00	314.50	4	44,245	0.01%
2020/06/18	9	313.11	21	314.05	314.50	-12	44,808	-0.03%
2020/06/17	6	315.25	3	314.83	315.00	3	45,596	0.01%
2020/06/16	13	315.35	13	315.65	315.00	0	47,647	0.00%
2020/06/15	22.4	312.13	2	313.00	309.50	20.4	49,714	0.04%
2020/06/12	22.1	315.82	15.2	314.59	316.00	6.9	50,819	0.01%
2020/06/11	15	321.46	9.1	322.43	320.50	6	52,072	0.01%
2020/06/10	7.1	321.23	14.4	322.29	322.50	-7.3	52,966	-0.01%
2020/06/09	9.2	316.07	7	316.79	319.00	2.2	54,797	0.00%
2020/06/08	8.6	316.72	22.5	317.11	318.00	-13.9	56,080	-0.02%
2020/06/05	25	309.06	16.5	309.62	311.50	8.5	56,277	0.02%
2020/06/04	7.1	305.79	22.1	305.14	306.00	-14.9	56,760	-0.03%
2020/06/03	4	299.38	11	300.00	301.00	-7	57,448	-0.01%
2020/06/02	1	296.50	2.4	296.58	296.50	-1.4	57,219	0.00%
2020/06/01	2.2	295.53	10	295.75	295.50	-7.9	57,437	-0.01%
2020/05/29	13.6	290.96	5	291.30	292.00	8.6	57,556	0.01%
2020/05/28	3.1	294.04	3	296.67	294.00	0.1	57,055	0.00%
2020/05/27	0	0.00	55.1	296.96	296.50	-55.1	57,910	-0.10%
2020/05/26	1.2	296.00	33	295.86	295.50	-31.8	58,540	-0.05%
2020/05/25	16.1	290.21	10	291.40	292.00	6.1	58,984	0.01%
2020/05/22	19.2	291.83	9	292.33	292.00	10.2	59,140	0.02%
2020/05/21	2	297.50	8	297.00	297.50	-6	59,165	-0.01%
2020/05/20	0	0.00	9	292.67	294.00	-9	59,029	-0.02%
2020/05/19	15.1	292.54	14	292.04	291.50	1.1	58,934	0.00%
2020/05/18	49.2	291.03	1	293.00	290.00	48.2	58,727	0.08%
2020/05/15	18.4	297.34	31	297.11	298.00	-12.6	58,342	-0.02%
2020/05/14	29	293.64	1	294.00	293.00	28	57,899	0.05%
2020/05/13	36	294.89	2	295.50	297.00	34	57,612	0.06%
2020/05/12	17.1	296.30	10	296.35	295.00	7.1	57,555	0.01%
2020/05/11	2.1	300.81	8	300.19	301.00	-5.9	57,315	-0.01%
2020/05/08	7	297.86	5	297.90	297.50	2	57,295	0.00%
2020/05/07	6.2	297.70	2	297.50	297.50	4.2	57,269	0.01%
2020/05/06	9.1	294.48	3	292.67	296.00	6.1	57,288	0.01%
2020/05/05	5.2	296.03	7	296.79	295.50	-1.8	57,205	0.00%
2020/05/04	39	295.36	3	295.83	295.00	36	57,424	0.06%
2020/04/30	10	303.15	20.1	304.13	304.50	-10.1	57,096	-0.02%
2020/04/29	14	300.50	18	300.47	299.00	-4	57,168	-0.01%
2020/04/28	10	295.95	1	296.00	296.50	9	57,474	0.02%
2020/04/27	9.1	297.86	7	297.86	298.00	2.1	58,939	0.00%
2020/04/24	8	294.63	1	295.00	294.00	7	58,841	0.01%
2020/04/23	10	296.80	4	296.63	295.50	6	59,274	0.01%
2020/04/22	15.2	292.47	21	291.69	294.00	-5.8	59,536	-0.01%
2020/04/21	27.2	298.84	7.1	296.78	295.00	20.1	59,623	0.03%
2020/04/20	8.8	305.23	4	305.25	304.00	4.8	59,103	0.01%
2020/04/17	14.6	304.44	94.3	304.85	306.50	-79.7	58,925	-0.14%
2020/04/16	42	287.23	2	287.25	286.50	40	57,438	0.07%
2020/04/15	27	287.22	9	287.28	287.50	18	57,166	0.03%
2020/04/14	12	284.29	20.6	284.84	285.00	-8.6	56,872	-0.02%
2020/04/13	12.2	279.79	5	278.80	278.50	7.2	56,906	0.01%
2020/04/10	6.2	279.89	3.1	280.20	279.50	3.1	57,291	0.01%
2020/04/09	6.1	285.23	12.1	284.29	283.00	-5.9	57,534	-0.01%
2020/04/08	7.6	283.88	7	284.86	285.00	0.6	57,603	0.00%
2020/04/07	5	283.20	16.1	282.97	283.00	-11	57,355	-0.02%
2020/04/06	6.2	271.86	13	274.89	275.50	-6.8	56,901	-0.01%
2020/04/01	6.4	272.62	7	274.71	271.50	-0.6	56,240	0.00%
2020/03/31	5	273.00	2.1	273.29	274.00	2.9	55,690	0.01%
2020/03/30	18.2	265.23	10	265.60	267.50	8.1	55,081	0.01%
2020/03/27	23.3	277.58	12	279.71	273.00	11.3	54,487	0.02%
2020/03/26	8.1	279.08	39.1	278.91	280.00	-31	53,785	-0.06%
2020/03/25	23.1	277.87	23	277.28	277.00	0.1	54,341	0.00%
2020/03/24	11.4	269.40	59	270.52	267.50	-47.6	53,932	-0.09%
2020/03/23	32.5	257.33	41	258.77	255.00	-8.5	53,228	-0.02%
2020/03/20	29.3	261.69	52.2	262.87	270.00	-23	52,635	-0.04%
2020/03/19	66.1	246.33	34.1	244.95	248.00	32	50,567	0.06%
2020/03/18	40.4	265.36	19.4	265.21	260.00	21	48,859	0.04%
2020/03/17	29.3	269.16	22	270.77	268.00	7.3	47,783	0.02%
2020/03/16	44.2	282.27	39	284.54	276.50	5.2	46,285	0.01%
2020/03/13	86.1	276.84	52.2	281.15	290.00	33.9	44,900	0.08%
2020/03/12	57.2	291.40	26	295.75	294.00	31.2	42,791	0.07%
2020/03/11	27.2	306.84	4	303.75	302.00	23.2	41,198	0.06%
2020/03/10	19.4	303.52	18	303.06	307.00	1.4	40,739	0.00%
2020/03/09	47.3	307.55	4	308.25	305.50	43.3	39,966	0.11%
2020/03/06	31.3	316.69	1	319.00	315.00	30.3	38,915	0.08%
2020/03/05	4.1	324.61	16	324.66	323.00	-11.9	38,459	-0.03%
2020/03/04	4.1	319.54	37.1	320.16	320.50	-33	38,344	-0.09%
2020/03/03	15.1	317.60	7.4	317.93	317.50	7.8	37,946	0.02%
2020/03/02	30.5	310.54	1	312.00	311.00	29.5	37,427	0.08%
2020/02/27	20.4	316.92	0.1	318.00	316.00	20.3	37,785	0.05%
2020/02/26	9.2	317.83	1	320.00	318.50	8.2	37,092	0.02%
2020/02/25	8.1	321.09	20	320.25	322.00	-11.9	36,497	-0.03%
2020/02/24	8.5	320.44	0	0.00	320.00	8.5	36,363	0.02%
2020/02/21	0	0.00	0	326.00	325.00	0	36,043	0.00%
2020/02/20	8.1	325.94	6	327.75	325.50	2.1	36,190	0.01%
2020/02/19	15.5	324.92	3	326.50	326.50	12.5	36,052	0.03%
2020/02/18	36	323.77	0	0.00	322.00	36	35,887	0.10%
2020/02/17	2	330.75	0	332.50	331.50	2	35,121	0.01%
2020/02/14	0	0.00	1	337.00	335.00	-1	35,159	0.00%
2020/02/13	2	338.00	1	335.50	335.00	1	35,169	0.00%
2020/02/12	2.1	334.05	13	335.46	335.00	-10.9	35,375	-0.03%
2020/02/11	2	330.51	11	331.77	331.50	-9	35,176	-0.03%
2020/02/10	8.2	326.11	15	326.57	327.50	-6.9	35,189	-0.02%
2020/02/07	0.2	329.00	3.1	328.84	328.00	-2.9	35,047	-0.01%
2020/02/06	8.1	330.41	17	330.09	332.50	-8.9	35,103	-0.03%
2020/02/05	18	328.19	16	327.72	327.50	2	35,363	0.01%
2020/02/04	24	323.60	19	324.61	325.00	5	35,255	0.01%
2020/02/03	12.4	315.25	16	313.94	315.00	-3.6	35,073	-0.01%
2020/01/31	22.8	322.11	32.2	321.01	320.00	-9.4	34,623	-0.03%
2020/01/30	58.2	320.08	32.4	320.33	316.50	25.8	34,194	0.08%
2020/01/20	8.1	333.33	1	333.50	333.00	7.1	32,441	0.02%
2020/01/17	19.3	333.37	1	333.00	333.00	18.3	32,276	0.06%
2020/01/16	35.2	333.52	0.2	337.50	334.50	35.1	31,895	0.11%
2020/01/15	19.2	340.54	1	338.00	340.00	18.2	31,453	0.06%
2020/01/14	4	345.00	7.1	345.79	346.00	-3.1	31,096	-0.01%
2020/01/13	3	341.00	14	341.36	341.50	-11	31,170	-0.04%
2020/01/10	4	337.75	10	338.85	339.50	-6	31,411	-0.02%
2020/01/09	5	336.70	7	336.14	337.50	-2	31,631	-0.01%
2020/01/08	3.1	328.74	10	332.35	329.50	-6.9	31,778	-0.02%
2020/01/07	8.1	328.78	2	329.00	329.50	6.1	31,785	0.02%
2020/01/06	7	333.00	1	333.00	332.00	6	31,715	0.02%
2020/01/03	3	343.17	21	336.76	339.50	-18	31,540	-0.06%
2020/01/02	2.1	338.27	2	338.25	339.00	0.1	31,430	0.00%
2019/12/31	3	331.50	0	0.00	331.00	3	31,193	0.01%
2019/12/30	1.3	337.50	5	334.50	334.50	-3.7	31,399	-0.01%
2019/12/27	1.1	337.55	4	336.00	338.00	-3	31,572	-0.01%
2019/12/26	2.1	332.77	3	332.83	333.00	-1	31,782	0.00%
2019/12/25	0.2	334.00	0.1	334.00	333.00	0.1	32,786	0.00%
2019/12/24	4.2	332.64	0	0.00	332.00	4.2	33,269	0.01%
2019/12/23	8.1	333.09	4	332.00	334.00	4.1	33,544	0.01%
2019/12/20	10.3	330.58	4	329.38	329.00	6.3	33,452	0.02%
2019/12/19	27	337.59	6	335.17	335.00	21	32,420	0.06%
2019/12/18	12.1	342.26	0.1	348.00	344.50	12	31,724	0.04%
2019/12/17	0	0.00	2.3	343.39	345.00	-2.3	31,795	-0.01%
2019/12/16	6.2	336.71	1	337.00	336.00	5.2	31,536	0.02%
2019/12/13	10	340.05	9	339.94	339.00	1	31,772	0.00%
2019/12/12	2	327.25	15	329.50	331.50	-13	31,264	-0.04%
2019/12/11	0	0.00	5.1	316.45	319.00	-5.1	30,929	-0.02%
2019/12/10	4.1	313.40	0.5	315.00	313.50	3.6	30,843	0.01%
2019/12/09	1	316.00	3	315.84	316.00	-2	31,103	-0.01%
2019/12/06	0.2	313.00	1	314.48	313.00	-0.8	31,204	0.00%
2019/12/05	2.1	311.02	13	310.92	312.00	-11	31,196	-0.04%
2019/12/04	4.1	304.41	0	0.00	306.00	4.1	31,045	0.01%
2019/12/03	3	305.85	1	307.00	307.00	2	31,433	0.01%
2019/12/02	1	308.00	2	307.25	307.50	-1	31,397	0.00%
2019/11/29	7.6	305.42	4	305.38	305.00	3.6	31,426	0.01%
2019/11/28	1.1	309.14	0	0.00	309.50	1.1	31,154	0.00%
2019/11/27	1	308.00	1.1	311.00	311.00	-0.1	31,422	0.00%
2019/11/26	7	308.07	4	310.00	307.00	3	31,441	0.01%
2019/11/25	1	308.50	1	308.00	307.00	0	30,007	0.00%
2019/11/22	4	308.38	0	0.00	309.00	4	30,519	0.01%
2019/11/21	6	308.92	0	0.00	311.00	6	30,634	0.02%
2019/11/20	2	312.75	1	313.50	313.50	1	30,402	0.00%
2019/11/19	2	313.00	5	314.50	315.00	-3	30,394	-0.01%
2019/11/18	0	0.00	4	310.13	311.00	-4	30,206	-0.01%
2019/11/15	3	306.33	7	306.21	307.00	-4	30,227	-0.01%
2019/11/14	0	304.00	2	303.50	303.50	-2	30,148	-0.01%
2019/11/13	2.1	302.86	1.2	301.96	304.00	1	30,309	0.00%
2019/11/12	7	303.79	1.1	305.06	305.00	5.9	30,466	0.02%
2019/11/11	6.1	301.35	4	302.63	301.00	2.1	30,761	0.01%
2019/11/08	7.2	306.29	0	0.00	305.50	7.2	30,561	0.02%
2019/11/07	7.2	307.75	2	308.00	309.00	5.2	30,497	0.02%
2019/11/06	1	311.01	2	310.50	311.00	-1	30,521	0.00%
2019/11/05	2	308.50	3.1	309.53	310.50	-1.1	30,643	0.00%
2019/11/04	3.1	306.18	23.3	304.66	307.00	-20.3	31,085	-0.07%
2019/11/01	1	297.00	1	299.50	299.00	0	31,197	0.00%
2019/10/31	3	300.00	5	300.10	298.50	-2	31,595	-0.01%
2019/10/30	1.2	297.50	7	298.07	299.50	-5.8	31,413	-0.02%
2019/10/29	1.1	297.14	12.1	298.05	298.50	-11	31,401	-0.04%
2019/10/28	1.2	294.17	2	294.51	294.50	-0.8	31,168	0.00%
2019/10/25	0.1	294.00	0	0.00	293.50	0.1	31,126	0.00%
2019/10/24	2	291.75	0	0.00	293.00	2	31,088	0.01%
2019/10/23	2	291.00	1	290.50	293.00	1	31,111	0.00%
2019/10/22	4	292.38	0	294.00	294.00	4	31,029	0.01%
2019/10/21	7	289.36	12	289.00	290.00	-5	31,083	-0.02%
2019/10/18	5	292.41	1	292.00	293.00	4	31,031	0.01%
2019/10/17	10	293.25	8	295.00	293.50	2	31,275	0.01%
2019/10/16	2.1	294.60	5.2	295.43	296.50	-3.1	30,951	-0.01%
2019/10/15	6	293.42	10	294.00	293.50	-4	30,706	-0.01%
2019/10/14	5.1	290.29	4.2	290.95	290.00	0.9	30,429	0.00%
2019/10/09	8.1	282.88	0	0.00	282.00	8.1	30,147	0.03%
2019/10/08	6	284.42	13.3	284.57	286.50	-7.3	29,959	-0.02%
2019/10/07	4	278.25	0.2	278.50	278.00	3.8	29,891	0.01%
2019/10/04	29	275.29	1	278.00	276.50	28	29,996	0.09%
2019/10/03	7	275.79	2	276.25	276.50	5	29,684	0.02%
2019/10/01	11	278.64	26.5	279.20	280.00	-15.5	29,510	-0.05%
2019/09/27	11.2	271.50	4	271.88	272.00	7.2	28,606	0.03%
2019/09/26	1	269.00	2	267.75	268.00	-1	28,410	0.00%
2019/09/25	0	0.00	5	264.50	266.00	-5	28,314	-0.02%
2019/09/24	7	262.86	2	264.50	265.00	5	29,068	0.02%
2019/09/23	1	263.00	0	0.00	264.00	1	29,096	0.00%
2019/09/20	2	265.24	0	0.00	264.00	2	29,578	0.01%
2019/09/19	1.1	267.19	15	264.50	265.00	-13.9	29,307	-0.05%
2019/09/18	12	267.58	15.4	267.71	267.00	-3.4	29,362	-0.01%
2019/09/17	0	0.00	5	266.00	265.00	-5	29,290	-0.02%
2019/09/16	4	263.75	2	265.25	265.50	2	29,849	0.01%
2019/09/12	1	263.00	2	265.00	262.50	-1	29,936	0.00%
2019/09/11	2	263.00	5	261.20	263.00	-3	30,339	-0.01%
2019/09/10	8	261.44	1	261.50	261.50	7	30,212	0.02%
2019/09/09	0	264.50	4.1	264.99	265.00	-4	30,573	-0.01%
2019/09/06	4	263.25	7	264.00	263.50	-3	30,818	-0.01%
2019/09/05	3.1	262.98	16	262.47	263.00	-13	30,945	-0.04%
2019/09/04	2	257.25	4	255.63	257.50	-2	30,627	-0.01%
2019/09/03	26.1	254.08	0	0.00	254.00	26.1	30,784	0.08%
2019/09/02	4	257.13	6	257.42	257.50	-2	30,944	-0.01%
2019/08/30	1.1	257.07	25	257.70	259.00	-23.9	31,277	-0.08%
2019/08/29	1	251.00	2	253.25	254.00	-1	31,177	0.00%
2019/08/28	0	0.00	6	252.50	252.00	-6	31,257	-0.02%
2019/08/27	2	249.50	2	249.00	250.00	0	31,523	0.00%
2019/08/26	23	249.07	1	250.50	248.50	22	31,453	0.07%
2019/08/23	1.1	254.02	4	253.75	254.00	-3	31,400	-0.01%
2019/08/22	0	0.00	3	257.00	254.00	-3	31,606	-0.01%
2019/08/21	0	0.00	5	254.40	254.50	-5	32,828	-0.02%
2019/08/20	1	254.50	2.1	254.50	254.50	-1.1	33,082	0.00%
2019/08/19	0	0.00	9.1	253.00	252.00	-9.1	33,349	-0.03%
2019/08/16	1	249.50	2	250.50	250.00	-1	33,926	0.00%
2019/08/15	2	247.50	0	0.00	248.00	2	34,080	0.01%
2019/08/14	3	251.50	0	0.00	249.50	3	34,953	0.01%
2019/08/13	6	247.75	0	0.00	246.50	6	35,018	0.02%
2019/08/12	4	251.63	2	252.25	251.00	2	35,277	0.01%
2019/08/08	2	251.75	4	252.75	253.50	-2	35,408	-0.01%
2019/08/07	3	248.01	10	248.25	248.00	-7	35,527	-0.02%
2019/08/06	21	243.12	5	244.40	248.50	16	35,787	0.04%
2019/08/05	28	247.07	1	248.00	246.50	27	35,281	0.08%
2019/08/02	18	251.64	2	251.00	251.50	16	34,733	0.05%
2019/08/01	2	256.25	1	256.50	256.50	1	34,392	0.00%
2019/07/31	3	258.33	0.1	259.50	259.50	2.9	34,318	0.01%
2019/07/30	12	260.08	11	260.82	260.00	1	34,219	0.00%
2019/07/29	2	261.50	1	262.00	261.00	1	34,388	0.00%
2019/07/26	1	261.50	9.7	261.91	261.00	-8.7	34,594	-0.03%
2019/07/25	0	0.00	13	264.38	265.00	-13	34,705	-0.04%
2019/07/24	0.3	264.00	2.1	265.19	265.00	-1.8	34,761	-0.01%
2019/07/23	0	0.00	2	263.75	264.00	-2	34,884	-0.01%
2019/07/22	0	0.00	10.5	263.24	264.00	-10.5	35,188	-0.03%
2019/07/19	10	259.50	9	260.28	259.00	1	35,203	0.00%
2019/07/18	3	253.50	2	254.00	254.00	1	34,649	0.00%
2019/07/17	10.1	252.85	1	253.50	252.00	9.1	34,724	0.03%
2019/07/16	5.2	255.52	13	255.92	256.00	-7.8	34,713	-0.02%
2019/07/15	0	0.00	2	252.50	254.50	-2	35,101	-0.01%
2019/07/12	2	251.00	3	250.82	250.50	-1	35,239	0.00%
2019/07/11	0	249.50	16	249.72	250.00	-16	35,478	-0.05%
2019/07/10	2	245.50	4	245.88	247.00	-2	35,287	-0.01%
2019/07/09	4	241.38	1	242.00	242.00	3	35,176	0.01%
2019/07/08	6	241.33	11	241.50	242.50	-5	35,128	-0.01%
2019/07/05	2	242.52	0	0.00	243.00	2	35,080	0.01%
2019/07/04	3.1	244.49	4.1	244.48	244.00	-1.1	35,130	0.00%
2019/07/03	16	242.81	0	0.00	242.50	16	35,211	0.05%
2019/07/02	1	248.50	18	248.86	249.00	-17	35,473	-0.05%
2019/07/01	5	248.50	22	247.80	248.50	-17	35,486	-0.05%
2019/06/28	30	239.30	0	0.00	239.00	30	34,784	0.09%
2019/06/27	4	238.38	10	239.35	240.50	-6	34,940	-0.02%
2019/06/26	12	234.54	0	0.00	234.50	12	34,710	0.03%
2019/06/25	8.2	239.21	3	238.83	238.50	5.2	34,483	0.02%
2019/06/24	15	240.97	2	241.00	241.00	13	34,384	0.04%
2019/06/21	0	0.00	20	248.03	248.50	-20	33,994	-0.06%
2019/06/20	2.5	244.39	17	244.56	245.00	-14.6	33,296	-0.04%
2019/06/19	0	0.00	24.1	243.29	244.00	-24.1	33,047	-0.07%
2019/06/18	3.1	234.56	3	234.67	235.50	0.1	32,647	0.00%
2019/06/17	10.2	233.07	1	234.50	233.00	9.2	32,554	0.03%
2019/06/14	16.1	237.87	2	238.00	236.00	14.1	31,946	0.04%
2019/06/13	7	240.86	1	241.50	240.00	6	31,861	0.02%
2019/06/12	2.1	246.95	12	246.79	246.00	-9.9	31,873	-0.03%
2019/06/11	18.1	242.21	27	243.13	244.50	-8.9	31,664	-0.03%
2019/06/10	1.1	235.95	9	237.67	240.00	-7.9	31,473	-0.03%
2019/06/06	17	230.76	2	229.75	232.00	15	31,277	0.05%
2019/06/05	3	235.33	0	0.00	235.00	3	31,087	0.01%
2019/06/04	5	234.70	0	0.00	233.00	5	30,971	0.02%
2019/06/03	3	235.67	5	234.90	238.00	-2	30,849	-0.01%
2019/05/31	7	234.29	2	235.75	235.50	5	30,672	0.02%
2019/05/30	3	229.67	1	231.00	231.00	2	30,282	0.01%
2019/05/29	9.1	229.18	1	228.00	229.50	8.1	30,468	0.03%
2019/05/28	5	231.00	1	232.00	230.50	4	30,613	0.01%
2019/05/27	8	232.37	1	231.03	231.00	7	29,435	0.02%
2019/05/24	1	232.00	1.1	232.58	233.00	-0.1	29,245	0.00%
2019/05/23	12	230.67	0	0.00	230.00	12	29,012	0.04%
2019/05/22	2	237.00	2	239.25	238.00	0	28,597	0.00%
2019/05/21	6	233.92	0	0.00	234.00	6	28,528	0.02%
2019/05/20	4.1	239.26	6	240.00	238.00	-1.9	27,471	-0.01%
2019/05/17	12	245.46	1	242.00	241.50	11	27,101	0.04%
2019/05/16	2	248.00	0	0.00	247.00	2	26,831	0.01%
2019/05/15	9	251.22	2.1	251.01	249.00	7	26,730	0.03%
2019/05/14	4	247.50	2.1	248.07	248.50	1.9	26,593	0.01%
2019/05/13	6	251.50	1	254.00	250.50	5	26,332	0.02%
2019/05/10	1.1	257.00	0	0.00	256.00	1.1	27,166	0.00%
2019/05/09	1	259.00	0	0.00	256.50	1	27,602	0.00%
2019/05/08	0	0.00	1	261.50	260.00	-1	27,727	0.00%
2019/05/07	0	0.00	12	262.50	262.50	-12	27,735	-0.04%
2019/05/06	1	258.52	0	0.00	259.00	1	28,085	0.00%
2019/05/03	0	0.00	1	264.00	265.00	-1	27,979	0.00%
2019/05/02	3	259.33	0	0.00	259.00	3	27,760	0.01%
2019/04/30	1.1	259.00	0	0.00	259.00	1.1	27,790	0.00%
2019/04/29	1	260.00	7	259.57	259.50	-6	27,717	-0.02%
2019/04/26	11.1	260.81	0	0.00	260.00	11.1	28,026	0.04%
2019/04/25	0	0.00	2	267.75	267.50	-2	27,587	-0.01%
2019/04/24	0	0.00	4	268.50	269.00	-4	27,530	-0.01%
2019/04/23	0	0.00	3	266.50	268.00	-3	27,738	-0.01%
2019/04/22	2	266.50	16	265.66	266.00	-14	27,610	-0.05%
2019/04/19	1	265.50	12	267.38	264.50	-11	27,662	-0.04%
2019/04/18	1.1	263.91	14	264.29	264.50	-12.9	27,265	-0.05%
2019/04/17	0	0.00	12	260.75	261.50	-12	27,403	-0.04%
2019/04/16	2	255.50	1	257.00	257.00	1	27,151	0.00%
2019/04/15	1	255.50	1	255.00	255.50	0	27,414	0.00%
2019/04/11	11.1	252.09	0	0.00	252.00	11.1	28,568	0.04%
2019/04/09	0	0.00	13	253.27	254.00	-13	28,762	-0.05%
2019/04/08	0	252.00	17	251.97	253.00	-17	28,748	-0.06%
2019/04/03	7	247.50	0	0.00	246.50	7	28,270	0.02%
2019/04/02	7.1	246.43	5	248.20	246.00	2.1	28,177	0.01%
2019/04/01	0	0.00	5	251.00	245.50	-5	28,159	-0.02%
2019/03/29	3	245.00	1	244.50	245.50	2	27,657	0.01%
2019/03/26	0	244.00	2	242.75	244.00	-2	28,279	-0.01%
2019/03/25	1	242.00	0	0.00	241.50	1	28,450	0.00%
2019/03/22	1.2	247.43	11	247.18	248.50	-9.8	28,447	-0.03%
2019/03/21	1.1	244.50	10	245.15	245.50	-9	28,709	-0.03%
2019/03/20	0	0.00	2	241.00	242.00	-2	28,808	-0.01%
2019/03/19	1	240.00	1	239.50	240.50	0	28,867	0.00%
2019/03/18	1	239.50	11	240.36	241.00	-10	29,082	-0.03%
2019/03/15	1	238.50	6	238.67	239.00	-5	28,958	-0.02%
2019/03/14	1	234.00	0	0.00	234.50	1	28,816	0.00%
2019/03/13	12	235.38	0	0.00	237.00	12	29,199	0.04%
2019/03/12	0	0.00	4	236.25	235.50	-4	29,571	-0.01%
2019/03/11	2	229.50	1	228.50	230.50	1	29,841	0.00%
2019/03/08	32	229.81	0	0.00	230.00	32	30,210	0.11%
2019/03/07	0	0.00	0.3	234.00	234.00	-0.3	30,772	0.00%
2019/03/06	1	235.00	0	0.00	234.00	1	31,226	0.00%
2019/03/05	0	234.00	0	0.00	233.00	0	31,294	0.00%
2019/03/04	3	235.83	1	236.50	235.50	2	31,360	0.01%
2019/02/27	3	237.83	2	238.25	239.00	1	31,209	0.00%
2019/02/26	1	239.00	4	238.25	239.50	-3	30,872	-0.01%
2019/02/25	3	237.50	1	238.00	238.00	2	30,829	0.01%
2019/02/22	1	235.00	0	0.00	236.50	1	31,016	0.00%
2019/02/21	0.1	236.00	8	236.19	236.50	-7.9	31,342	-0.03%
2019/02/20	1.1	232.58	12	233.08	234.50	-10.9	31,595	-0.03%
2019/02/19	1	229.00	2	230.00	229.00	-1	31,867	0.00%
2019/02/18	1.2	229.93	1.1	229.94	230.00	0	31,959	0.00%
2019/02/15	1.1	226.55	0	0.00	227.00	1.1	32,010	0.00%
2019/02/14	0.3	227.00	13	229.35	227.00	-12.7	32,239	-0.04%
2019/02/13	1	229.50	3	229.00	229.00	-2	32,233	-0.01%
2019/02/12	0	0.00	23	229.96	230.00	-23	32,143	-0.07%
2019/02/11	0	0.00	15	228.13	228.00	-15	32,066	-0.05%
2019/01/30	5	220.50	0	0.00	221.00	5	31,335	0.02%
2019/01/29	4	222.63	0	0.00	222.50	4	31,098	0.01%
2019/01/28	0	228.00	5	228.60	229.00	-5	30,837	-0.02%
2019/01/25	1	225.00	5	226.80	226.00	-4	30,916	-0.01%
2019/01/24	2	221.50	7	221.64	222.50	-5	30,838	-0.02%
2019/01/23	0	0.00	1	220.50	220.50	-1	31,354	0.00%
2019/01/22	0	0.00	3	222.17	223.00	-3	31,557	-0.01%
2019/01/21	0	0.00	2	222.00	221.00	-2	31,383	-0.01%
2019/01/18	5	219.00	2	219.00	218.50	3	31,533	0.01%
2019/01/17	1	220.00	1	220.50	220.50	0	31,964	0.00%
2019/01/16	4	218.25	2	218.50	217.50	2	32,350	0.01%
2019/01/15	1	219.50	5	220.70	221.00	-4	32,413	-0.01%
2019/01/14	2.2	217.14	0	0.00	218.50	2.2	32,253	0.01%
2019/01/11	1	220.00	2	220.00	220.50	-1	32,432	0.00%
2019/01/10	6.2	215.05	0	0.00	216.00	6.2	32,392	0.02%
2019/01/09	4	215.38	4	214.50	215.50	0	32,755	0.00%
2019/01/08	0	211.50	2	211.25	211.00	-2	32,614	-0.01%
2019/01/07	4	212.75	6	212.92	213.00	-2	32,940	-0.01%
2019/01/04	19	208.05	2	208.25	208.00	17	33,136	0.05%
2019/01/03	6	214.92	1	217.50	215.50	5	33,613	0.01%
2019/01/02	6	220.08	0	0.00	219.50	6	33,526	0.02%
2018/12/28	0	0.00	12	224.92	225.50	-12	33,826	-0.04%
2018/12/27	2	221.25	3	222.33	223.00	-1	34,005	0.00%
2018/12/26	2	218.25	0	0.00	216.50	2	34,253	0.01%
2018/12/25	2	216.25	1	217.00	217.50	1	34,399	0.00%
2018/12/22	2	220.50	0	0.00	221.50	2	34,704	0.01%
2018/12/21	14	220.75	13.3	222.07	223.50	0.7	35,278	0.00%
2018/12/20	1	221.01	0	0.00	221.00	1	35,193	0.00%
2018/12/19	0	0.00	1	225.00	225.50	-1	35,022	0.00%
2018/12/18	1	220.50	0	0.00	222.50	1	35,038	0.00%
2018/12/17	1	221.00	2	223.25	223.50	-1	35,117	0.00%
2018/12/14	8	221.00	0	0.00	222.50	8	35,295	0.02%
2018/12/13	0	0.00	1	227.00	226.00	-1	35,638	0.00%
2018/12/12	1.4	225.79	2	224.75	226.50	-0.6	35,669	0.00%
2018/12/11	1.1	220.60	2	222.25	222.50	-1	35,640	0.00%
2018/12/10	1	219.00	0	0.00	219.00	1	35,815	0.00%
2018/12/07	5	221.50	0	0.00	221.00	5	36,117	0.01%
2018/12/06	15	220.50	4	220.88	220.00	11	36,331	0.03%
2018/12/05	4.2	226.00	6	226.42	226.00	-1.8	36,233	0.00%
2018/12/04	0	0.00	2.6	232.72	234.00	-2.6	36,215	-0.01%
2018/12/03	5	235.00	8	233.81	235.00	-3	36,196	-0.01%
2018/11/30	1.1	225.57	0	0.00	225.50	1.1	36,035	0.00%
2018/11/29	1.1	229.45	5	230.40	229.00	-3.9	35,850	-0.01%
2018/11/28	0	0.00	2	225.75	226.50	-2	35,682	-0.01%
2018/11/27	2	220.75	0	0.00	224.00	2	35,720	0.01%
2018/11/26	2	223.50	1	223.00	223.00	1	36,427	0.00%
2018/11/23	2	218.50	2	219.75	218.50	0	36,731	0.00%
2018/11/22	1.1	220.05	0	0.00	219.00	1.1	37,430	0.00%
2018/11/20	16	218.47	0	0.00	218.00	16	37,341	0.04%
2018/11/19	7	223.43	0	0.00	222.00	7	36,906	0.02%
2018/11/16	5	227.20	1	226.00	226.00	4	36,377	0.01%
2018/11/15	1.1	229.67	2	231.00	231.00	-0.9	35,810	0.00%
2018/11/14	0	229.00	0	0.00	228.50	0	35,673	0.00%
2018/11/13	4	226.00	0	0.00	227.50	4	35,623	0.01%
2018/11/12	1.1	232.98	1	234.00	231.50	0.1	35,349	0.00%
2018/11/09	9	231.94	0	0.00	231.00	9	35,281	0.03%
2018/11/08	0	0.00	1	237.50	236.50	-1	35,214	0.00%
2018/11/06	0	234.50	1	234.00	234.50	-1	34,818	0.00%
2018/11/05	0	0.00	3	233.17	235.00	-3	34,578	-0.01%
2018/11/02	6	235.17	5	236.30	236.50	1	34,406	0.00%
2018/11/01	0	0.00	4	234.50	235.50	-4	34,300	-0.01%
2018/10/31	0	0.00	11	231.23	234.00	-11	34,006	-0.03%
2018/10/29	11	223.00	2	221.00	222.50	9	33,362	0.03%
2018/10/26	4	220.25	6	221.08	221.00	-2	33,434	-0.01%
2018/10/25	21.2	220.10	1	219.51	219.50	20.2	33,290	0.06%
2018/10/24	9	228.83	0	0.00	229.50	9	32,503	0.03%
2018/10/23	11	231.68	0	0.00	230.00	11	32,145	0.03%
2018/10/22	2	232.50	1	235.50	237.00	1	32,051	0.00%
2018/10/19	10	232.30	21	231.90	236.00	-11	32,078	-0.03%
2018/10/18	7	237.21	1	238.00	236.50	6	31,964	0.02%
2018/10/17	5	241.20	12	240.29	238.50	-7	31,994	-0.02%
2018/10/16	8	234.06	7	235.00	237.00	1	32,157	0.00%
2018/10/15	17.1	231.53	0	0.00	230.50	17.1	33,254	0.05%
2018/10/12	7	231.50	18	232.33	237.00	-11	33,283	-0.03%
2018/10/11	19	231.24	13	230.62	227.50	6	33,261	0.02%
2018/10/09	10	243.90	4	243.63	244.00	6	32,062	0.02%
2018/10/08	8	243.56	2	242.00	243.50	6	31,849	0.02%
2018/10/05	11	249.68	2	250.00	250.00	9	31,508	0.03%
2018/10/04	17	255.53	2	257.00	254.00	15	31,236	0.05%
2018/10/03	0	260.00	3	258.50	260.00	-3	30,961	-0.01%
2018/10/02	12	258.79	0	0.00	257.50	12	30,877	0.04%
2018/09/28	3	262.50	1	266.00	262.50	2	31,075	0.01%
2018/09/27	5	263.50	3	264.17	265.00	2	30,719	0.01%
2018/09/26	0	0.00	1	263.50	263.50	-1	30,334	0.00%
2018/09/25	0.1	263.00	6	262.67	263.50	-5.9	30,398	-0.02%
2018/09/21	1	259.04	1	261.00	261.50	0	30,551	0.00%
2018/09/20	1	259.00	0.1	260.00	260.00	0.9	30,582	0.00%
2018/09/19	0	0.00	1	258.50	258.00	-1	30,735	0.00%
2018/09/18	1	255.00	2.2	255.55	254.50	-1.2	30,430	0.00%
2018/09/17	1	257.00	0	0.00	258.00	1	30,582	0.00%
2018/09/14	0	0.00	2	260.50	261.00	-2	30,987	-0.01%
2018/09/13	32	254.81	1	254.50	255.00	31	31,093	0.10%
2018/09/12	2	260.00	4	260.13	260.50	-2	31,010	-0.01%
2018/09/11	1	259.04	0	0.00	260.00	1	31,058	0.00%
2018/09/10	3	265.17	3.5	265.14	264.50	-0.5	31,505	0.00%
2018/09/06	0	0.00	4.1	261.61	261.00	-4.1	31,607	-0.01%
2018/09/05	1.5	260.52	14	262.36	264.00	-12.5	31,614	-0.04%
2018/09/04	1	256.00	0	0.00	257.50	1	31,370	0.00%
2018/09/03	0	0.00	2	257.50	257.00	-2	31,166	-0.01%
2018/08/31	5	256.00	0	256.00	256.00	5	31,124	0.02%
2018/08/30	1	264.00	15.6	264.17	263.50	-14.6	30,395	-0.05%
2018/08/29	12	256.00	25.2	257.21	259.00	-13.2	30,087	-0.04%
2018/08/28	0	0.00	10	248.90	249.50	-10	29,601	-0.03%
2018/08/27	1	245.00	3	245.67	245.00	-2	29,510	-0.01%
2018/08/24	3	243.50	0	0.00	243.50	3	29,809	0.01%
2018/08/23	0	0.00	5	244.20	244.50	-5	31,180	-0.02%
2018/08/22	5.2	241.50	1.8	241.77	242.00	3.4	31,761	0.01%
2018/08/21	3.3	240.09	1	240.00	241.00	2.3	31,896	0.01%
2018/08/17	3	239.50	5	239.20	239.50	-2	31,983	-0.01%
2018/08/16	2	239.50	2	239.00	239.00	0	31,902	0.00%
2018/08/15	2	240.25	0.5	241.50	241.50	1.5	32,029	0.00%
2018/08/14	1	244.00	2.2	243.72	243.50	-1.2	32,095	0.00%
2018/08/13	5	241.50	3	239.83	240.50	2	32,080	0.01%
2018/08/10	0	0.00	11	246.82	245.00	-11	32,252	-0.03%
2018/08/09	0	0.00	0	246.50	247.00	0	32,450	0.00%
2018/08/08	1.1	246.45	7.4	246.81	247.50	-6.3	32,444	-0.02%
2018/08/07	2	243.00	1	243.50	241.50	1	32,435	0.00%
2018/08/06	1	244.53	11	245.14	245.50	-10	32,428	-0.03%
2018/08/03	1	247.50	1.1	246.45	247.00	-0.1	32,568	0.00%
2018/08/02	1	244.00	11	246.32	244.50	-10	32,607	-0.03%
2018/08/01	2	247.50	4.2	247.83	248.00	-2.2	32,821	-0.01%
2018/07/31	1	244.00	1	246.00	246.00	0	32,997	0.00%
2018/07/30	0.1	244.50	13	244.81	245.50	-13	32,923	-0.04%
2018/07/27	0	0.00	4	243.88	244.50	-4	33,017	-0.01%
2018/07/26	0	0.00	6	240.75	241.00	-6	33,123	-0.02%
2018/07/24	0	0.00	6.1	239.84	241.00	-6.1	33,366	-0.02%
2018/07/23	1.1	239.09	13	242.04	241.00	-11.9	33,482	-0.04%
2018/07/20	1	235.00	40	234.75	237.50	-39	33,414	-0.12%
2018/07/19	0	0.00	4.4	225.79	224.50	-4.4	32,463	-0.01%
2018/07/17	1	222.50	0	0.00	221.50	1	32,829	0.00%
2018/07/16	1	223.50	0	0.00	223.50	1	34,591	0.00%
2018/07/13	0	0.00	2.1	224.00	224.50	-2.1	34,853	-0.01%
2018/07/11	0	0.00	1	219.50	220.00	-1	35,369	0.00%
2018/07/10	0	0.00	3	222.83	222.00	-3	35,343	-0.01%
2018/07/09	2	222.50	5	221.60	221.50	-3	35,335	-0.01%
2018/07/06	0.1	217.00	3	215.83	217.00	-2.9	34,988	-0.01%
2018/07/04	1	216.00	3	216.17	216.00	-2	34,940	-0.01%
2018/07/03	0	0.00	3	214.83	214.50	-3	35,262	-0.01%
2018/07/02	5	214.70	1	218.50	214.00	4	35,380	0.01%
2018/06/29	1.1	213.23	3	216.33	216.50	-1.9	35,116	-0.01%
2018/06/28	3	211.33	2	213.25	212.00	1	34,561	0.00%
2018/06/27	6.1	213.84	0	0.00	213.00	6.1	34,197	0.02%
2018/06/26	10.6	214.54	1	215.00	214.50	9.6	34,118	0.03%
2018/06/25	10	218.75	0	0.00	218.00	10	33,893	0.03%
2018/06/22	0	0.00	0	228.00	227.50	0	33,591	0.00%
2018/06/21	3	226.83	0	0.00	226.50	3	33,470	0.01%
2018/06/20	1	225.00	1	225.50	226.00	0	33,799	0.00%
2018/06/19	14.2	225.12	5	225.30	225.00	9.2	33,570	0.03%
2018/06/14	4	228.25	0	0.00	226.50	4	32,572	0.01%
2018/06/13	1	231.50	3	231.17	232.00	-2	32,313	-0.01%
2018/06/12	1	225.00	0	0.00	229.00	1	32,759	0.00%
2018/06/11	1	225.00	1	226.00	226.00	0	32,578	0.00%
2018/06/08	1	227.50	0.3	228.00	227.00	0.7	32,607	0.00%
2018/06/07	1	230.00	10	229.50	230.00	-9	32,765	-0.03%
2018/06/06	0	0.00	1	229.00	230.00	-1	32,750	0.00%
2018/06/05	1	227.03	3	228.33	229.00	-2	32,574	-0.01%
2018/06/04	0	0.00	3	228.33	229.00	-3	32,455	-0.01%
2018/06/01	2	224.50	1	224.00	224.00	1	32,440	0.00%
2018/05/31	2	222.25	0	0.00	224.00	2	32,409	0.01%
2018/05/30	5	220.70	1	221.50	221.00	4	31,255	0.01%
2018/05/29	1	223.50	20	225.00	225.00	-19	31,011	-0.06%
2018/05/28	7	227.93	1	228.00	227.00	6	31,243	0.02%
2018/05/25	1	229.00	0	0.00	228.50	1	31,628	0.00%
2018/05/24	0	0.00	0	229.00	229.00	0	31,951	0.00%
2018/05/23	0	0.00	1	230.50	228.50	-1	32,176	0.00%
2018/05/22	1	229.00	2	231.50	229.00	-1	32,384	0.00%
2018/05/21	2	228.25	0	0.00	229.00	2	33,201	0.01%
2018/05/18	4.1	224.01	0	0.00	223.50	4.1	33,520	0.01%
2018/05/17	3	227.67	0	0.00	226.50	3	34,144	0.01%
2018/05/16	1	229.00	0.1	230.50	230.50	0.9	34,198	0.00%
2018/05/15	4	230.50	0	0.00	230.50	4	35,284	0.01%
2018/05/14	0	0.00	6	233.58	233.00	-6	36,592	-0.02%
2018/05/11	1	230.50	7	233.29	233.00	-6	36,958	-0.02%
2018/05/10	5	230.40	1	231.00	229.50	4	36,874	0.01%
2018/05/09	2	230.00	4	230.25	229.50	-2	36,923	-0.01%
2018/05/08	0	0.00	6	227.17	228.00	-6	37,064	-0.02%
2018/05/07	0	225.00	0	0.00	223.50	0	37,006	0.00%
2018/05/04	2	221.50	1	222.50	223.00	1	37,110	0.00%
2018/05/03	1	220.00	0	0.00	220.50	1	37,294	0.00%
2018/05/02	1	223.00	11	222.73	223.00	-10	37,478	-0.03%
2018/04/30	2	226.75	0	227.50	227.00	2	37,532	0.01%
2018/04/27	1	222.00	1	224.50	223.50	0	37,613	0.00%
2018/04/26	6	222.83	3	222.33	222.00	3	37,760	0.01%
2018/04/25	6	225.08	1	226.00	225.00	5	37,796	0.01%
2018/04/24	1	225.53	1	225.00	227.00	0	37,849	0.00%
2018/04/23	14.1	226.33	0	0.00	226.50	14.1	37,800	0.04%
2018/04/20	47	229.61	4	229.38	229.00	43	36,980	0.12%
2018/04/19	1	242.50	4	243.13	244.50	-3	35,299	-0.01%
2018/04/18	10	238.60	0	0.00	238.00	10	35,126	0.03%
2018/04/17	19	239.16	3	239.50	238.00	16	34,926	0.05%
2018/04/12	1	245.00	0	0.00	245.00	1	34,627	0.00%
2018/04/11	0	0.00	3	247.83	248.00	-3	34,661	-0.01%
2018/04/10	1	248.50	1	249.00	245.50	0	34,785	0.00%
2018/04/09	1	245.01	1	245.50	245.00	0	34,854	0.00%
2018/04/03	3	242.67	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	1	248.50	247.50	-1	34,507	0.00%
2018/03/30	2	247.50	2	247.25	246.00	0	34,655	0.00%
2018/03/29	7	245.29	1	243.50	244.00	6	34,601	0.02%
2018/03/28	9.1	246.07	0	0.00	245.00	9.1	34,075	0.03%
2018/03/27	0	0.00	7	249.00	251.00	-7	33,899	-0.02%
2018/03/26	24	242.65	0	0.00	243.50	24	33,692	0.07%
2018/03/23	17	245.24	1	244.50	245.00	16	33,514	0.05%
2018/03/22	3	250.33	0	0.00	251.50	3	33,070	0.01%
2018/03/21	2	251.50	0	0.00	252.50	2	32,862	0.01%
2018/03/20	4	252.00	1	252.00	253.00	3	33,090	0.01%
2018/03/19	2	252.00	5	254.50	255.00	-3	33,013	-0.01%
2018/03/16	4	251.25	3	255.00	255.00	1	32,954	0.00%
2018/03/15	3	256.17	0	0.00	255.00	3	32,269	0.01%
2018/03/14	0.1	256.50	0	0.00	257.00	0.1	32,291	0.00%
2018/03/13	1	255.00	5	257.20	259.00	-4	32,532	-0.01%
2018/03/12	1	254.50	11	253.68	254.00	-10	32,664	-0.03%
2018/03/09	0	0.00	1	250.50	250.50	-1	32,824	0.00%
2018/03/08	1	251.50	2	250.75	249.50	-1	32,997	0.00%
2018/03/07	0	247.50	0	0.00	247.00	0	33,036	0.00%
2018/03/06	4	250.00	8	246.94	250.00	-4	33,170	-0.01%
2018/03/05	2	241.01	2	242.50	241.50	0	34,461	0.00%
2018/03/02	4	239.50	1	239.00	240.00	3	34,446	0.01%
2018/03/01	2	243.25	0	0.00	243.00	2	34,659	0.01%
2018/02/27	0	0.00	3	248.17	246.00	-3	34,534	-0.01%
2018/02/26	2	245.50	3	246.33	246.50	-1	34,040	0.00%
2018/02/23	6	243.92	4	243.63	245.00	2	33,597	0.01%
2018/02/22	1	241.00	2.2	240.14	239.50	-1.2	33,593	0.00%
2018/02/21	0	0.00	6	243.75	242.50	-6	33,281	-0.02%
2018/02/12	10	236.25	3	237.00	236.50	7	32,361	0.02%
2018/02/09	10	230.60	0	0.00	232.50	10	32,079	0.03%
2018/02/08	2	239.75	1	241.50	238.50	1	31,259	0.00%
2018/02/07	16	241.88	2	241.50	240.00	14	31,221	0.04%
2018/02/06	21	240.33	5	237.40	239.00	16	30,169	0.05%
2018/02/05	7	252.71	10	252.00	253.00	-3	28,665	-0.01%
2018/02/02	1.1	255.82	0	0.00	259.50	1.1	28,141	0.00%
2018/02/01	1	259.50	10	260.00	259.50	-9	28,051	-0.03%
2018/01/31	5	253.20	3	257.50	255.00	2	27,779	0.01%
2018/01/30	7.1	254.15	0	0.00	253.00	7.1	27,379	0.03%
2018/01/29	3.1	256.40	0	0.00	258.50	3.1	27,115	0.01%
2018/01/26	2	255.25	0	256.00	255.00	2	26,890	0.01%
2018/01/25	1	256.50	0	0.00	258.00	1	26,495	0.00%
2018/01/24	4	259.37	0	0.00	258.00	4	26,090	0.02%
2018/01/23	1	265.50	3	265.17	266.00	-2	25,771	-0.01%
2018/01/22	9.6	258.31	3.5	260.07	261.50	6.1	25,676	0.02%
2018/01/19	0	0.00	6.1	254.25	255.50	-6.1	25,252	-0.02%
2018/01/18	0	0.00	22	247.64	248.50	-22	24,628	-0.09%
2018/01/16	0	0.00	2	240.00	240.50	-2	23,694	-0.01%
2018/01/15	0	0.00	0.1	239.00	240.00	-0.1	23,596	0.00%
2018/01/12	0	0.00	3	235.33	237.00	-3	23,548	-0.01%
2018/01/11	3	234.00	0	0.00	235.00	3	23,580	0.01%
2018/01/10	1	236.00	1	240.50	236.50	0	23,554	0.00%
2018/01/09	0	0.00	3	240.67	242.00	-3	23,454	-0.01%
2018/01/08	0	0.00	6	241.92	242.00	-6	23,468	-0.03%
2018/01/05	0	239.00	18	239.78	240.00	-18	23,517	-0.08%
2018/01/04	0	0.00	1.3	238.50	239.50	-1.3	23,848	-0.01%
2018/01/03	1.1	236.50	5	236.50	237.00	-3.9	24,422	-0.02%
2018/01/02	0	0.00	2	232.25	232.50	-2	24,194	-0.01%