台積電 (2330)-元大-佳里券商分點個股進出

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
960
漲跌
--
漲幅
0.00%
成交量
39,696張
產業
上市半導體類股
9714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-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/27	1.6	954.66	2.8	959.14	960.00	-1.2	40,028	0.00%
2024/06/26	3.7	953.28	5.6	957.26	960.00	-1.9	39,672	0.00%
2024/06/25	13.6	930.88	6.4	930.81	945.00	7.2	39,377	0.02%
2024/06/24	37.7	949.14	12.7	949.84	940.00	25	38,734	0.06%
2024/06/21	16.2	966.40	4.2	970.18	970.00	12.1	38,312	0.03%
2024/06/20	33.7	975.32	3.3	975.98	981.00	30.4	37,171	0.08%
2024/06/19	11.1	971.11	13.5	968.83	981.00	-2.4	36,878	-0.01%
2024/06/18	5.5	945.62	4.7	944.39	943.00	0.8	36,442	0.00%
2024/06/17	5.3	918.62	1.3	920.32	921.00	4	36,499	0.01%
2024/06/14	5.7	910.47	0.4	909.31	922.00	5.3	36,563	0.01%
2024/06/13	30	919.17	42.5	921.33	919.00	-12.5	36,649	-0.03%
2024/06/12	6.5	902.26	15.5	903.07	909.00	-9	36,940	-0.02%
2024/06/11	7.6	890.56	1.4	890.80	883.00	6.2	36,839	0.02%
2024/06/07	16.6	883.86	3.1	884.15	879.00	13.5	36,647	0.04%
2024/06/06	9.3	891.21	35.2	893.97	894.00	-25.9	36,931	-0.07%
2024/06/05	4.6	839.40	3.9	851.66	854.00	0.7	36,962	0.00%
2024/06/04	8.7	841.42	1.1	840.07	839.00	7.6	37,879	0.02%
2024/06/03	2	848.01	7.9	843.97	846.00	-5.9	38,604	-0.02%
2024/05/31	17.6	833.35	0.2	838.64	821.00	17.4	38,859	0.04%
2024/05/30	21.9	844.26	0.3	844.01	838.00	21.5	38,642	0.06%
2024/05/29	8.9	859.69	1.1	860.87	857.00	7.8	39,487	0.02%
2024/05/28	6.4	868.07	0	871.00	865.00	6.3	39,320	0.02%
2024/05/27	5.9	870.92	2.5	875.96	869.00	3.4	39,804	0.01%
2024/05/24	3.6	867.53	1	865.06	867.00	2.6	39,909	0.01%
2024/05/23	5.3	873.45	3.3	873.18	875.00	2	39,820	0.01%
2024/05/22	3.2	857.19	23	857.37	864.00	-19.8	39,973	-0.05%
2024/05/21	1.1	836.90	2.1	839.76	841.00	-0.9	39,914	0.00%
2024/05/20	5	830.26	3.5	828.28	835.00	1.5	40,095	0.00%
2024/05/17	6.5	836.92	2.9	837.93	835.00	3.5	40,117	0.01%
2024/05/16	3.7	843.28	5	851.53	841.00	-1.3	40,253	0.00%
2024/05/15	1.1	842.69	18.8	840.71	839.00	-17.6	40,258	-0.04%
2024/05/14	1.2	819.17	8.9	819.32	825.00	-7.8	41,481	-0.02%
2024/05/13	0.1	818.64	6.4	820.57	819.00	-6.3	41,736	-0.02%
2024/05/10	0	806.20	3.5	804.08	802.00	-3.5	41,595	-0.01%
2024/05/09	1.5	799.13	4.3	799.22	796.00	-2.8	41,926	-0.01%
2024/05/08	1	793.20	4.3	798.81	802.00	-3.3	42,249	-0.01%
2024/05/07	1.2	798.57	17.1	795.99	800.00	-15.9	42,488	-0.04%
2024/05/06	0.1	788.04	2.4	789.22	786.00	-2.2	42,386	-0.01%
2024/05/03	3.5	780.41	10.1	779.47	780.00	-6.7	42,528	-0.02%
2024/05/02	11.2	776.75	2.3	783.64	772.00	8.9	42,896	0.02%
2024/04/30	1.2	791.64	5.1	800.67	790.00	-3.9	42,664	-0.01%
2024/04/29	0.2	790.14	4.3	793.07	795.00	-4.1	42,697	-0.01%
2024/04/26	2.1	787.33	8.9	785.35	782.00	-6.8	43,335	-0.02%
2024/04/25	7.4	769.66	2.3	766.79	766.00	5.1	45,474	0.01%
2024/04/24	4.3	778.22	14.7	778.61	783.00	-10.4	45,451	-0.02%
2024/04/23	8.6	757.76	2.3	757.38	754.00	6.3	45,504	0.01%
2024/04/22	12.1	746.74	17.4	745.66	742.00	-5.4	45,451	-0.01%
2024/04/19	69.3	758.24	8.2	756.72	750.00	61.1	45,029	0.14%
2024/04/18	2.8	794.31	2	804.34	804.00	0.8	43,123	0.00%
2024/04/17	4.9	800.10	1.4	800.25	804.00	3.4	42,797	0.01%
2024/04/16	21.4	791.34	3.7	790.01	788.00	17.7	42,440	0.04%
2024/04/15	10.3	807.95	3.5	806.62	806.00	6.8	41,990	0.02%
2024/04/12	3.7	819.00	3.5	822.33	818.00	0.3	41,638	0.00%
2024/04/11	2.1	815.29	4.4	815.54	820.00	-2.3	41,415	-0.01%
2024/04/10	7.2	815.70	1.7	816.41	815.00	5.5	41,251	0.01%
2024/04/09	6.1	815.36	29.5	810.49	819.00	-23.4	41,412	-0.06%
2024/04/08	3.3	784.78	0	789.45	783.00	3.3	40,900	0.01%
2024/04/03	5.6	781.10	0	0.00	780.00	5.6	40,670	0.01%
2024/04/02	2.2	787.02	7.9	788.26	790.00	-5.7	40,580	-0.01%
2024/04/01	0.4	773.53	0.2	773.03	770.00	0.2	40,503	0.00%
2024/03/29	0.1	773.43	3.1	778.24	779.00	-3	40,421	-0.01%
2024/03/28	8.2	770.90	3.1	771.34	769.00	5.1	40,274	0.01%
2024/03/27	2.4	781.86	0.3	781.08	779.00	2.1	40,132	0.01%
2024/03/26	4.8	785.60	2.7	783.59	782.00	2.1	40,235	0.01%
2024/03/25	7.8	780.87	0.3	781.77	780.00	7.5	40,186	0.02%
2024/03/22	0.9	781.73	3.3	787.23	785.00	-2.3	40,326	-0.01%
2024/03/21	2.2	779.16	10.3	780.09	784.00	-8.1	40,250	-0.02%
2024/03/20	2.6	760.05	1.1	755.23	758.00	1.6	40,390	0.00%
2024/03/19	4.7	759.41	1.1	764.00	762.00	3.6	40,358	0.01%
2024/03/18	3.8	761.45	2.4	759.46	764.00	1.4	40,239	0.00%
2024/03/15	23.4	767.67	20.1	768.82	753.00	3.3	40,003	0.01%
2024/03/14	3.3	776.85	4.3	779.58	784.00	-1	39,238	0.00%
2024/03/13	6.9	782.27	5.5	780.17	779.00	1.4	39,097	0.00%
2024/03/12	10.9	763.87	2.6	768.71	770.00	8.3	38,832	0.02%
2024/03/11	17.1	766.58	4.6	766.89	766.00	12.5	38,223	0.03%
2024/03/08	21.6	786.68	20.6	783.70	784.00	1	37,515	0.00%
2024/03/07	3.7	760.29	15.3	762.86	760.00	-11.5	36,513	-0.03%
2024/03/06	2.7	722.71	11.4	730.73	735.00	-8.8	35,786	-0.02%
2024/03/05	19.1	734.78	13.5	732.26	730.00	5.6	35,845	0.02%
2024/03/04	0.5	719.04	28.6	717.40	725.00	-28.2	35,187	-0.08%
2024/03/01	0.6	690.05	0.1	690.29	689.00	0.4	34,147	0.00%
2024/02/29	4.5	690.50	1.1	695.83	690.00	3.5	34,066	0.01%
2024/02/27	1.5	693.38	1.3	694.08	698.00	0.2	33,328	0.00%
2024/02/26	1.2	697.15	1.2	697.49	698.00	0	33,020	0.00%
2024/02/23	2.9	698.81	5.8	699.58	697.00	-2.9	32,906	-0.01%
2024/02/22	1.7	690.88	4.5	690.87	692.00	-2.8	32,731	-0.01%
2024/02/21	6.4	679.09	1	678.05	681.00	5.3	32,546	0.02%
2024/02/20	2.3	682.92	0.5	683.14	687.00	1.8	32,404	0.01%
2024/02/19	2.4	678.75	3.8	678.70	678.00	-1.4	32,373	0.00%
2024/02/16	10	691.11	3.5	688.57	683.00	6.5	32,637	0.02%
2024/02/15	8.4	700.85	58.7	698.31	697.00	-50.3	32,260	-0.16%
2024/02/05	0.1	644.79	14.5	644.30	646.00	-14.4	31,111	-0.05%
2024/02/02	2.1	628.59	2.1	632.41	635.00	-0.1	30,594	0.00%
2024/02/01	2.3	622.54	3.1	622.33	628.00	-0.8	30,374	0.00%
2024/01/31	13.6	632.50	1.7	629.37	628.00	11.8	29,881	0.04%
2024/01/30	2.2	644.87	2.4	645.22	642.00	-0.2	29,440	0.00%
2024/01/29	1.1	646.87	8.7	645.81	648.00	-7.7	29,324	-0.03%
2024/01/26	3.1	642.35	21.2	643.61	644.00	-18.1	29,119	-0.06%
2024/01/25	1.1	641.81	35.9	637.93	642.00	-34.8	28,924	-0.12%
2024/01/24	4.1	627.72	67.7	628.99	627.00	-63.6	28,285	-0.22%
2024/01/23	1.1	627.56	4.8	626.80	628.00	-3.7	28,269	-0.01%
2024/01/22	4.4	626.97	7	625.24	626.00	-2.6	27,943	-0.01%
2024/01/19	5.2	620.62	173.8	620.97	626.00	-168.6	27,121	-0.62%	大賣/鉅額交易
2024/01/18	1.1	587.04	3.8	587.04	588.00	-2.7	24,908	-0.01%
2024/01/17	3.8	581.33	1.2	582.62	581.00	2.6	24,732	0.01%
2024/01/16	6.2	580.58	3	584.00	580.00	3.2	24,272	0.01%
2024/01/15	0.1	585.73	3.1	589.29	586.00	-3	24,197	-0.01%
2024/01/12	0.1	584.34	4.3	585.06	584.00	-4.1	24,611	-0.02%
2024/01/11	0.1	585.43	8.4	586.38	586.00	-8.3	24,717	-0.03%
2024/01/10	0.2	583.01	4.5	584.60	584.00	-4.4	24,757	-0.02%
2024/01/09	0	586.00	16.7	586.30	586.00	-16.7	24,846	-0.07%
2024/01/08	0.1	583.00	9.1	583.62	583.00	-9	24,802	-0.04%
2024/01/05	8.6	575.17	1.3	576.23	576.00	7.3	25,025	0.03%
2024/01/04	6.7	579.75	3.1	579.68	580.00	3.6	25,291	0.01%
2024/01/03	11.2	579.96	3.2	581.54	578.00	7.9	25,813	0.03%
2024/01/02	0.2	590.21	4.3	590.30	593.00	-4.1	25,450	-0.02%
2023/12/29	0.3	591.30	2.8	591.72	593.00	-2.4	25,432	-0.01%
2023/12/28	0.2	590.49	4.8	592.51	593.00	-4.5	25,597	-0.02%
2023/12/27	2.1	588.94	13.9	590.25	592.00	-11.7	25,414	-0.05%
2023/12/26	1.1	582.07	10	584.96	586.00	-9	25,282	-0.04%
2023/12/25	1	581.99	4.3	583.86	581.00	-3.3	25,343	-0.01%
2023/12/22	0	580.00	11.2	580.54	582.00	-11.2	25,464	-0.04%
2023/12/21	18.1	575.84	0.3	576.13	577.00	17.8	25,591	0.07%
2023/12/20	1.3	583.20	2	584.89	585.00	-0.7	25,461	0.00%
2023/12/19	4.3	581.07	4.3	586.17	585.00	-0.1	25,310	0.00%
2023/12/18	2.3	579.26	2.8	583.78	585.00	-0.5	25,370	0.00%
2023/12/15	0	583.50	11.1	585.54	585.00	-11.1	25,345	-0.04%
2023/12/14	0.1	578.96	19	580.86	582.00	-18.9	24,755	-0.08%
2023/12/13	3.6	576.72	0.7	577.18	577.00	2.9	24,710	0.01%
2023/12/12	2.3	578.06	8.3	578.98	578.00	-6	25,035	-0.02%
2023/12/11	0.1	573.09	1.3	573.79	574.00	-1.1	24,831	0.00%
2023/12/08	5.2	571.88	4.4	575.74	570.00	0.8	24,645	0.00%
2023/12/07	1.2	566.46	0	567.00	566.00	1.2	24,353	0.00%
2023/12/06	1.3	570.19	3.9	571.57	570.00	-2.6	24,250	-0.01%
2023/12/05	10.6	568.34	11.6	568.27	570.00	-1	24,146	0.00%
2023/12/04	13.4	574.25	1	581.99	574.00	12.4	24,120	0.05%
2023/12/01	1	573.03	5.4	576.73	579.00	-4.4	23,907	-0.02%
2023/11/30	2.6	571.57	3	576.00	577.00	-0.4	23,643	0.00%
2023/11/29	8.4	572.52	3.5	574.29	574.00	4.9	23,015	0.02%
2023/11/28	7	571.57	1.3	574.46	575.00	5.7	22,828	0.03%
2023/11/27	8.2	570.49	8	570.25	568.00	0.1	23,063	0.00%
2023/11/24	3.3	574.48	0.1	576.63	575.00	3.2	23,006	0.01%
2023/11/23	0.1	575.12	3.2	575.32	578.00	-3.1	23,014	-0.01%
2023/11/22	19.1	576.20	2.4	576.83	577.00	16.8	22,923	0.07%
2023/11/21	0	584.00	13.4	583.99	585.00	-13.4	22,959	-0.06%
2023/11/20	3.6	576.55	0.4	575.82	577.00	3.2	22,748	0.01%
2023/11/17	5.1	580.98	5.7	581.85	580.00	-0.5	22,725	0.00%
2023/11/16	2.1	580.91	25	579.92	583.00	-22.8	22,602	-0.10%
2023/11/15	3.3	578.78	25.3	580.53	581.00	-22	22,408	-0.10%
2023/11/14	3.2	575.80	9.5	574.25	572.00	-6.3	21,864	-0.03%
2023/11/13	6.3	574.17	28.4	573.33	571.00	-22.1	21,885	-0.10%
2023/11/10	2.1	555.47	4.3	555.85	557.00	-2.1	21,625	-0.01%
2023/11/09	0.2	553.89	7	555.42	557.00	-6.8	21,644	-0.03%
2023/11/08	3.1	553.98	9.5	555.59	556.00	-6.5	21,773	-0.03%
2023/11/07	1	553.00	2.2	553.45	555.00	-1.2	21,811	-0.01%
2023/11/06	1	555.00	15.3	554.78	550.00	-14.3	21,863	-0.07%
2023/11/03	2	546.99	1.5	547.47	549.00	0.5	21,616	0.00%
2023/11/02	1.2	540.95	16	540.97	547.00	-14.7	21,676	-0.07%
2023/11/01	4.1	529.51	1	530.00	528.00	3.1	21,426	0.01%
2023/10/31	24.1	528.41	1.1	531.73	529.00	23	21,637	0.11%
2023/10/30	6.1	530.35	0.1	531.00	532.00	6	21,635	0.03%
2023/10/27	4.2	533.28	2.1	534.00	533.00	2.1	21,549	0.01%
2023/10/26	8.9	532.02	2	533.01	531.00	6.9	21,691	0.03%
2023/10/25	0	546.50	5.1	550.35	544.00	-5.1	21,530	-0.02%
2023/10/24	0.1	544.01	0.1	544.44	544.00	0.1	21,458	0.00%
2023/10/23	10.6	545.98	0.2	545.40	544.00	10.4	21,430	0.05%
2023/10/20	4	548.50	11.3	551.36	556.00	-7.3	21,377	-0.03%
2023/10/19	1	545.98	2.4	544.58	546.00	-1.4	21,032	-0.01%
2023/10/18	4.4	540.93	8.1	543.49	540.00	-3.7	21,428	-0.02%
2023/10/17	0.3	551.00	4.6	550.87	551.00	-4.3	21,240	-0.02%
2023/10/16	1.3	543.19	4.4	544.54	545.00	-3.1	21,309	-0.01%
2023/10/13	3.1	551.28	5.1	550.83	553.00	-2	21,326	-0.01%
2023/10/12	2	547.50	24.6	549.23	550.00	-22.5	21,037	-0.11%
2023/10/11	1	541.96	30.5	542.44	544.00	-29.5	20,854	-0.14%
2023/10/06	0	530.00	12.1	531.66	532.00	-12.1	20,500	-0.06%
2023/10/05	0.1	524.96	7.5	528.21	528.00	-7.4	20,505	-0.04%
2023/10/04	7.6	520.59	1	521.00	520.00	6.6	20,386	0.03%
2023/10/03	0.1	530.33	0.3	530.80	529.00	-0.2	20,221	0.00%
2023/10/02	2	532.50	7.6	531.32	533.00	-5.5	20,293	-0.03%
2023/09/28	3.4	523.18	2.1	522.00	523.00	1.3	20,345	0.01%
2023/09/27	1.7	520.63	6.1	518.90	522.00	-4.5	20,265	-0.02%
2023/09/26	11.4	520.29	3	521.00	519.00	8.4	20,271	0.04%
2023/09/25	8.4	525.57	1	522.00	525.00	7.4	20,079	0.04%
2023/09/22	22.7	523.13	0.1	524.16	522.00	22.5	20,171	0.11%
2023/09/21	46	528.54	3.1	528.01	527.00	42.8	19,970	0.21%
2023/09/20	19.7	536.27	2	536.50	535.00	17.7	19,742	0.09%
2023/09/19	14.2	539.33	0.2	541.00	538.00	14	19,690	0.07%
2023/09/18	19.3	543.73	0	0.00	540.00	19.3	19,827	0.10%
2023/09/15	2.4	549.78	3.1	549.20	558.00	-0.8	19,578	0.00%
2023/09/14	0	0.00	3.6	548.03	550.00	-3.6	19,139	-0.02%
2023/09/13	4.5	542.09	0.6	543.11	541.00	4	19,092	0.02%
2023/09/12	4.1	537.41	3.2	542.42	544.00	0.9	19,458	0.00%
2023/09/11	5.7	537.51	2	536.50	536.00	3.7	19,647	0.02%
2023/09/08	2.7	537.71	0.1	539.68	539.00	2.6	19,796	0.01%
2023/09/07	7.1	544.89	0	0.00	542.00	7.1	20,476	0.03%
2023/09/06	1.1	551.95	1	552.00	550.00	0.1	20,571	0.00%
2023/09/05	3.2	550.15	1	551.00	552.00	2.2	20,653	0.01%
2023/09/04	1.1	555.86	4.5	554.79	557.00	-3.3	20,834	-0.02%
2023/09/01	0.2	549.51	2.3	548.87	548.00	-2	21,135	-0.01%
2023/08/31	6.7	550.67	0.1	552.85	549.00	6.6	21,244	0.03%
2023/08/30	2	559.99	7.9	557.30	555.00	-5.9	20,850	-0.03%
2023/08/29	1.1	549.86	1.1	550.00	552.00	0	21,101	0.00%
2023/08/28	1.1	549.18	0	550.80	549.00	1.1	21,334	0.01%
2023/08/25	6.3	549.33	0	551.00	546.00	6.3	22,536	0.03%
2023/08/24	1.3	560.56	15.8	561.57	564.00	-14.5	22,803	-0.06%
2023/08/23	2.1	550.46	4.5	547.74	552.00	-2.4	23,325	-0.01%
2023/08/22	0.6	541.90	1.2	543.69	541.00	-0.6	24,576	0.00%
2023/08/21	8.9	536.66	1.2	537.13	537.00	7.8	25,396	0.03%
2023/08/18	10.3	540.36	2	542.00	539.00	8.3	25,437	0.03%
2023/08/17	0.5	541.90	1	545.00	544.00	-0.5	25,471	0.00%
2023/08/16	5.4	539.05	1	537.00	542.00	4.4	25,376	0.02%
2023/08/15	0.2	543.01	0.1	544.45	542.00	0.1	25,440	0.00%
2023/08/14	9	540.25	1	540.04	541.00	8	25,923	0.03%
2023/08/11	4.5	549.28	0	0.00	546.00	4.5	26,265	0.02%
2023/08/10	4.5	552.46	1	552.01	551.00	3.5	26,324	0.01%
2023/08/09	2.2	551.75	0.1	554.49	554.00	2.1	26,248	0.01%
2023/08/08	7.1	552.56	0	0.00	552.00	7.1	26,315	0.03%
2023/08/07	0.6	560.22	0	560.11	558.00	0.6	26,222	0.00%
2023/08/04	5.3	555.32	0.1	555.00	554.00	5.2	26,296	0.02%
2023/08/02	9.7	560.43	0.3	562.00	561.00	9.5	26,129	0.04%
2023/08/01	1.5	566.82	3.3	566.81	567.00	-1.8	25,890	-0.01%
2023/07/31	8	562.91	2.3	571.09	565.00	5.7	25,744	0.02%
2023/07/28	4.1	566.59	0.1	570.82	567.00	4	25,560	0.02%
2023/07/27	0.1	568.63	3.4	569.43	569.00	-3.4	25,440	-0.01%
2023/07/26	2	567.72	0	567.00	566.00	1.9	25,492	0.01%
2023/07/25	0.8	565.17	1.1	567.80	569.00	-0.3	25,684	0.00%
2023/07/24	5	559.09	1	557.02	558.00	4	25,850	0.02%
2023/07/21	31.3	560.88	8.2	560.29	560.00	23.1	25,950	0.09%
2023/07/20	1.7	579.82	0	582.00	579.00	1.6	25,786	0.01%
2023/07/19	3.5	581.30	0.6	584.07	581.00	3	25,816	0.01%
2023/07/18	8.7	582.11	5.2	583.46	581.00	3.5	25,858	0.01%
2023/07/17	0.4	587.70	5.2	588.97	591.00	-4.8	25,796	-0.02%
2023/07/14	1	589.00	13.8	589.25	591.00	-12.8	25,918	-0.05%
2023/07/13	1.5	585.76	8.3	587.36	585.00	-6.8	25,786	-0.03%
2023/07/12	1.9	575.12	0.3	575.09	578.00	1.5	25,606	0.01%
2023/07/11	0.4	570.59	6	574.41	577.00	-5.6	25,648	-0.02%
2023/07/10	3.9	567.77	1.1	569.95	565.00	2.8	25,775	0.01%
2023/07/07	2.2	566.45	2.4	565.11	565.00	-0.2	25,865	0.00%
2023/07/06	21.1	569.85	2	566.03	565.00	19.1	25,930	0.07%
2023/07/05	3.1	581.64	2.2	580.09	582.00	1	25,578	0.00%
2023/07/04	1.7	581.44	2.9	582.79	585.00	-1.2	25,472	0.00%
2023/07/03	3.2	578.95	2.4	578.90	579.00	0.8	25,609	0.00%
2023/06/30	7.2	569.57	3	573.33	576.00	4.2	25,755	0.02%
2023/06/29	1.2	572.31	0.2	576.20	573.00	1	25,697	0.00%
2023/06/28	1.2	576.41	0.1	574.50	574.00	1.2	25,703	0.00%
2023/06/27	7.2	574.37	6.1	573.17	572.00	1.2	25,687	0.00%
2023/06/26	3.2	576.00	0	576.17	574.00	3.2	25,597	0.01%
2023/06/21	2.1	579.97	4	580.50	581.00	-1.9	25,510	-0.01%
2023/06/20	13.3	583.50	6.4	581.49	583.00	7	25,594	0.03%
2023/06/19	1.5	583.30	0.4	583.46	583.00	1.1	26,029	0.00%
2023/06/16	5.4	586.31	3.3	586.19	589.00	2.1	26,095	0.01%
2023/06/15	6.2	590.30	10.1	590.68	591.00	-3.9	25,657	-0.02%
2023/06/14	7.4	588.31	4.3	588.96	590.00	3.1	25,753	0.01%
2023/06/13	2.6	591.19	43.8	591.32	593.00	-41.2	25,726	-0.16%
2023/06/12	1.2	572.83	14.6	573.54	574.00	-13.4	25,178	-0.05%
2023/06/09	1.4	562.25	1.2	564.90	565.00	0.2	25,079	0.00%
2023/06/08	1.8	561.18	3.2	563.15	559.00	-1.4	25,120	-0.01%
2023/06/07	3.2	563.26	11.2	566.51	568.00	-8	25,136	-0.03%
2023/06/06	1	557.06	0.7	558.59	560.00	0.3	25,036	0.00%
2023/06/05	1.2	556.96	0	556.50	555.00	1.2	25,107	0.00%
2023/06/02	0.3	561.09	20	560.20	562.00	-19.7	25,241	-0.08%
2023/06/01	5.1	551.41	3.3	551.36	551.00	1.9	25,103	0.01%
2023/05/31	2.6	557.45	6.3	556.89	558.00	-3.7	25,083	-0.01%
2023/05/30	0.2	564.00	4.3	565.15	566.00	-4.1	24,007	-0.02%
2023/05/29	4.8	567.80	8.2	567.49	568.00	-3.4	23,997	-0.01%
2023/05/26	7.1	564.61	81.5	565.31	566.00	-74.3	23,782	-0.31%
2023/05/25	6.1	540.46	30.4	539.94	543.00	-24.3	22,609	-0.11%
2023/05/24	1.1	526.74	0.8	524.50	525.00	0.3	21,955	0.00%
2023/05/23	1	527.96	2.3	527.69	530.00	-1.3	21,862	-0.01%
2023/05/22	2.1	530.42	1.7	529.42	531.00	0.4	21,870	0.00%
2023/05/19	0	531.00	11.9	532.68	532.00	-11.9	22,050	-0.05%
2023/05/18	0.1	528.53	15.7	530.09	530.00	-15.6	22,015	-0.07%
2023/05/17	2.1	515.83	32.3	515.01	519.00	-30.1	22,326	-0.13%
2023/05/16	0.1	505.62	1.8	504.70	505.00	-1.7	22,000	-0.01%
2023/05/15	2.1	497.16	1.7	497.81	495.50	0.4	22,027	0.00%
2023/05/12	2.5	500.13	2.5	499.75	496.00	0	22,278	0.00%
2023/05/11	2.5	500.13	2.5	499.75	499.00	0	22,285	0.00%
2023/05/10	15.2	500.99	0.1	501.00	503.00	15.1	22,646	0.07%
2023/05/09	0.1	505.57	3.1	507.41	510.00	-3	22,723	-0.01%
2023/05/08	7.1	506.39	7.4	504.87	504.00	-0.3	22,966	0.00%
2023/05/05	0.2	500.02	0.3	500.67	500.00	-0.1	23,305	0.00%
2023/05/04	0.2	498.15	2	498.01	498.00	-1.9	23,897	-0.01%
2023/05/03	6	496.99	0	0.00	496.00	6	24,239	0.02%
2023/05/02	0.7	500.38	3.3	500.04	501.00	-2.6	25,256	-0.01%
2023/04/28	7.4	499.11	10.6	498.74	502.00	-3.2	27,073	-0.01%
2023/04/27	6.2	492.58	11.1	492.43	493.50	-4.9	27,121	-0.02%
2023/04/26	18.2	494.71	16.1	492.33	491.50	2.2	27,201	0.01%
2023/04/25	7	500.96	1.7	501.84	498.00	5.3	27,974	0.02%
2023/04/24	2.5	505.48	0.4	508.62	507.00	2.1	27,708	0.01%
2023/04/21	3.2	517.18	4.4	515.91	511.00	-1.2	27,776	0.00%
2023/04/20	2.5	512.35	5.3	512.90	513.00	-2.8	27,903	-0.01%
2023/04/19	6.7	510.79	1	516.94	510.00	5.6	28,393	0.02%
2023/04/18	2.3	516.88	2	515.58	515.00	0.2	28,390	0.00%
2023/04/17	4.4	516.49	4	515.26	520.00	0.4	28,529	0.00%
2023/04/14	3.2	516.62	6.5	516.07	516.00	-3.3	28,605	-0.01%
2023/04/13	10.1	512.61	3.1	515.89	510.00	7	28,552	0.02%
2023/04/12	7.3	519.66	1	519.00	520.00	6.3	28,488	0.02%
2023/04/11	4.1	523.30	2.4	525.42	524.00	1.8	28,475	0.01%
2023/04/10	0.2	529.89	4	530.75	529.00	-3.8	28,640	-0.01%
2023/04/07	2	529.50	1.1	530.93	531.00	0.9	28,687	0.00%
2023/04/06	1.1	528.91	0.4	529.05	530.00	0.8	28,691	0.00%
2023/03/31	0.4	533.48	7.1	535.57	533.00	-6.7	28,682	-0.02%
2023/03/30	0	0.00	2.3	535.28	535.00	-2.3	28,524	-0.01%
2023/03/29	3.2	527.63	1.2	532.54	530.00	2	28,807	0.01%
2023/03/28	3.1	525.18	0	525.00	525.00	3	29,037	0.01%
2023/03/27	0.1	532.70	3.6	532.79	531.00	-3.4	29,101	-0.01%
2023/03/24	0.4	536.72	4	537.57	539.00	-3.6	29,626	-0.01%
2023/03/23	0.3	533.01	6.5	535.03	538.00	-6.2	29,664	-0.02%
2023/03/22	2.4	528.44	18.2	529.37	533.00	-15.8	29,729	-0.05%
2023/03/21	0.3	513.97	6.2	513.72	517.00	-5.8	29,578	-0.02%
2023/03/20	5.3	512.11	1	513.00	512.00	4.3	29,623	0.01%
2023/03/17	0	514.00	14.4	515.48	518.00	-14.4	29,857	-0.05%
2023/03/16	7.3	507.29	0.6	507.72	505.00	6.7	29,759	0.02%
2023/03/15	1.2	513.83	1	512.00	511.00	0.2	30,002	0.00%
2023/03/14	9.4	511.57	2	511.00	510.00	7.4	30,291	0.02%
2023/03/13	0.6	512.56	6.2	514.02	516.00	-5.6	30,423	-0.02%
2023/03/10	12.3	512.88	1.3	512.23	513.00	11	30,537	0.04%
2023/03/09	0	522.55	7.7	524.09	522.00	-7.6	30,832	-0.02%
2023/03/08	7.5	520.68	9	519.78	521.00	-1.5	31,424	0.00%
2023/03/07	1.5	521.32	4.6	524.28	524.00	-3.2	31,652	-0.01%
2023/03/06	3.6	520.75	9.1	520.57	521.00	-5.5	31,886	-0.02%
2023/03/03	2	517.69	1.3	516.67	516.00	0.7	32,186	0.00%
2023/03/02	1.5	518.07	4.2	519.21	519.00	-2.7	32,254	-0.01%
2023/03/01	4.2	507.02	5.2	515.29	522.00	-1	32,536	0.00%
2023/02/24	2.7	518.99	3.4	522.28	511.00	-0.7	32,498	0.00%
2023/02/23	3.1	516.04	16.3	516.45	518.00	-13.2	32,298	-0.04%
2023/02/22	11	506.73	1.4	508.70	507.00	9.5	32,473	0.03%
2023/02/21	3.8	514.41	0.6	515.20	516.00	3.1	32,815	0.01%
2023/02/20	1.5	517.01	3.6	517.19	517.00	-2.1	34,018	-0.01%
2023/02/17	7.8	518.64	0	520.00	518.00	7.8	35,571	0.02%
2023/02/16	5	526.40	6.4	528.34	528.00	-1.3	36,136	0.00%
2023/02/15	21.1	526.10	15.6	525.78	525.00	5.5	36,969	0.01%
2023/02/14	1.1	543.91	14.5	544.23	545.00	-13.4	36,474	-0.04%
2023/02/13	2.3	541.66	0.2	540.00	541.00	2.1	36,980	0.01%
2023/02/10	0.1	541.97	10.7	542.46	545.00	-10.6	37,131	-0.03%
2023/02/09	3	538.67	3.4	539.44	540.00	-0.4	37,247	0.00%
2023/02/08	10.2	535.03	30.3	537.71	540.00	-20.1	37,407	-0.05%
2023/02/07	4.2	525.15	2	524.01	523.00	2.2	37,484	0.01%
2023/02/06	5.9	529.45	1.1	530.00	526.00	4.9	37,468	0.01%
2023/02/03	0.2	537.88	12.5	539.96	542.00	-12.4	37,646	-0.03%
2023/02/02	1	538.72	19.5	538.99	540.00	-18.5	37,759	-0.05%
2023/02/01	3.4	526.36	7.7	528.59	530.00	-4.3	37,711	-0.01%
2023/01/31	42	527.19	44.6	525.65	522.00	-2.6	37,910	-0.01%
2023/01/30	3.3	537.04	90.8	539.21	543.00	-87.5	37,683	-0.23%
2023/01/17	2	501.51	5.6	502.42	503.00	-3.6	36,883	-0.01%
2023/01/16	2.6	504.15	30.7	504.88	505.00	-28.1	37,198	-0.08%
2023/01/13	6.3	501.80	48.1	502.61	500.00	-41.8	37,224	-0.11%
2023/01/12	5.3	485.76	26.3	485.98	486.50	-21	36,813	-0.06%
2023/01/11	3.4	484.89	7.8	485.11	484.50	-4.5	37,236	-0.01%
2023/01/10	2.1	484.49	25	484.97	486.00	-22.9	37,553	-0.06%
2023/01/09	8.3	473.88	24.7	473.35	481.00	-16.5	37,698	-0.04%
2023/01/06	1.4	457.27	3.4	458.21	458.50	-2	37,829	-0.01%
2023/01/05	1.2	456.95	5.7	457.54	458.50	-4.6	38,114	-0.01%
2023/01/04	2.7	450.95	2.7	453.83	449.50	-0.1	38,613	0.00%
2023/01/03	0.4	445.43	2.7	449.41	453.00	-2.2	39,888	-0.01%
2022/12/30	1.8	453.97	4.3	452.63	448.50	-2.5	40,170	-0.01%
2022/12/29	5.7	444.45	1.1	447.07	446.00	4.6	40,314	0.01%
2022/12/28	4.5	449.35	1.7	449.28	451.00	2.9	40,705	0.01%
2022/12/27	1.2	459.23	0.2	459.85	457.00	0.9	40,835	0.00%
2022/12/26	3.2	455.84	3.2	456.21	456.50	0.1	41,264	0.00%
2022/12/23	25.4	456.51	3	456.25	455.00	22.4	41,920	0.05%
2022/12/22	4.3	466.60	3.1	466.00	468.00	1.1	42,189	0.00%
2022/12/21	3.3	460.50	2	459.03	459.00	1.3	42,527	0.00%
2022/12/20	18.8	460.85	26.4	460.77	457.50	-7.6	42,340	-0.02%
2022/12/19	12.7	466.49	2.1	467.79	466.50	10.6	42,359	0.02%
2022/12/16	27	468.78	2.2	467.90	471.00	24.8	42,503	0.06%
2022/12/15	0.4	478.56	3.6	478.41	480.50	-3.2	42,205	-0.01%
2022/12/14	0.4	478.63	0.3	479.40	480.50	0.1	42,204	0.00%
2022/12/13	8	473.50	2	473.00	471.50	6	42,024	0.01%
2022/12/12	3	474.83	2.6	474.63	475.00	0.5	41,755	0.00%
2022/12/09	2	477.80	3	482.17	481.50	-1	42,057	0.00%
2022/12/08	5.8	472.03	3.1	472.92	471.50	2.7	42,010	0.01%
2022/12/07	6.9	479.37	3.2	480.08	475.00	3.7	41,933	0.01%
2022/12/06	17.3	484.65	6.2	484.35	478.00	11.1	41,599	0.03%
2022/12/05	6.3	492.66	4.1	494.06	489.00	2.2	41,283	0.01%
2022/12/02	60.5	494.00	61	495.57	492.50	-0.6	41,276	0.00%
2022/12/01	44.2	503.51	57.6	502.56	498.50	-13.4	41,382	-0.03%
2022/11/30	37.3	484.44	63.4	487.41	490.00	-26	40,964	-0.06%
2022/11/29	67.6	480.17	63.8	482.07	487.00	3.8	40,277	0.01%
2022/11/28	36	485.79	2.9	485.05	480.50	33.1	40,140	0.08%
2022/11/25	20.4	496.00	47.5	496.66	498.00	-27.1	40,144	-0.07%
2022/11/24	1.1	495.85	59.9	493.87	496.00	-58.8	40,134	-0.15%
2022/11/23	42.7	491.62	51.4	491.53	492.00	-8.7	40,081	-0.02%
2022/11/22	23.4	481.09	30.5	485.51	491.00	-7.2	39,966	-0.02%
2022/11/21	54.9	485.00	72.3	482.43	482.00	-17.4	39,560	-0.04%
2022/11/18	198.3	489.77	144.1	490.34	487.00	54.3	39,221	0.14%	大買/大賣/
2022/11/17	128.3	477.48	161.8	479.80	485.00	-33.5	38,864	-0.09%	大買/大賣/
2022/11/16	80.3	485.29	45.2	486.75	487.00	35	38,432	0.09%
2022/11/15	105.5	477.40	132.1	477.23	480.00	-26.6	37,352	-0.07%	大買/大賣/
2022/11/14	16	447.15	11.9	446.86	445.00	4.2	35,699	0.01%
2022/11/11	6.1	440.80	61	439.05	441.50	-54.9	34,964	-0.16%
2022/11/10	7.8	407.99	3.2	409.08	407.50	4.6	34,084	0.01%
2022/11/09	9.9	407.73	48.3	409.29	417.00	-38.4	33,896	-0.11%
2022/11/08	5.3	397.18	29.2	397.69	399.00	-23.9	33,380	-0.07%
2022/11/07	0.3	390.08	15.9	389.94	390.00	-15.6	33,175	-0.05%
2022/11/04	13.7	380.41	6	381.42	382.00	7.7	32,981	0.02%
2022/11/03	25.7	385.13	2.1	385.00	384.00	23.7	32,855	0.07%
2022/11/02	3.2	393.28	4.3	392.79	395.00	-1.1	32,546	0.00%
2022/11/01	4.3	389.24	5.2	391.68	391.50	-0.9	32,493	0.00%
2022/10/31	6.1	385.18	16.7	386.38	390.00	-10.6	32,349	-0.03%
2022/10/28	20.1	377.85	3.2	380.16	379.50	16.9	32,143	0.05%
2022/10/27	6.4	386.03	18.4	387.22	385.50	-12	31,934	-0.04%
2022/10/26	2.4	377.21	19	375.62	376.00	-16.7	31,837	-0.05%
2022/10/25	31.7	376.81	21.4	375.82	371.00	10.2	31,259	0.03%
2022/10/24	9	389.87	8.1	389.84	387.00	0.9	30,471	0.00%
2022/10/21	14.5	391.95	1	395.52	389.50	13.5	30,258	0.04%
2022/10/20	22	389.75	15	392.96	397.50	7	29,946	0.02%
2022/10/19	41.6	397.92	5.4	400.05	395.50	36.2	29,365	0.12%
2022/10/18	10.8	402.78	11.3	405.21	407.00	-0.5	28,847	0.00%
2022/10/17	11.6	398.42	51.1	398.06	397.00	-39.5	28,600	-0.14%
2022/10/14	71.2	413.07	38.5	412.96	412.00	32.8	28,282	0.12%
2022/10/13	25.4	398.55	18.5	399.48	395.00	7	27,964	0.02%
2022/10/12	31.1	398.71	22.1	398.59	397.50	9	27,663	0.03%
2022/10/11	69.9	406.51	18.5	405.08	401.50	51.3	27,423	0.19%
2022/10/07	18.4	440.32	1	446.00	438.00	17.4	26,691	0.07%
2022/10/06	2.2	448.45	8.4	449.91	451.00	-6.2	26,693	-0.02%
2022/10/05	7.6	448.76	25.5	446.50	445.00	-17.9	26,921	-0.07%
2022/10/04	7.4	428.96	3.5	429.95	429.00	3.9	26,530	0.01%
2022/10/03	10.4	418.74	5	420.80	417.00	5.4	26,223	0.02%
2022/09/30	23.5	424.65	17.7	425.71	422.00	5.8	26,254	0.02%
2022/09/29	48.7	436.26	37.1	434.35	435.00	11.6	26,253	0.04%
2022/09/28	37.6	441.85	51	441.93	438.00	-13.4	26,244	-0.05%
2022/09/27	2.4	447.33	4.2	447.45	448.00	-1.8	26,506	-0.01%
2022/09/26	26.8	447.03	15.2	446.45	446.50	11.6	26,962	0.04%
2022/09/23	9	457.50	3.1	456.12	455.00	6	27,451	0.02%
2022/09/22	20.3	461.48	4	464.25	464.50	16.3	27,727	0.06%
2022/09/21	7.8	472.40	2.4	473.46	471.00	5.4	27,741	0.02%
2022/09/20	2.3	471.74	1.9	473.71	476.50	0.4	27,593	0.00%
2022/09/19	4.4	469.09	0	473.00	467.00	4.4	27,894	0.02%
2022/09/16	8.1	470.33	1.4	472.18	472.00	6.7	28,073	0.02%
2022/09/15	20.4	477.11	2.3	478.54	476.50	18.1	28,147	0.06%
2022/09/14	36.6	479.58	2	478.50	480.00	34.6	28,278	0.12%
2022/09/13	6.4	493.27	9.6	493.11	493.00	-3.2	28,455	-0.01%
2022/09/12	2.8	487.52	3.6	488.17	486.50	-0.8	28,749	0.00%
2022/09/08	7	474.09	3.1	474.84	475.00	3.9	29,113	0.01%
2022/09/07	19.5	475.01	5.3	473.77	472.50	14.2	29,096	0.05%
2022/09/06	0.6	488.44	0.3	488.97	489.00	0.2	29,112	0.00%
2022/09/05	0.6	486.18	2.4	486.71	486.00	-1.8	29,439	-0.01%
2022/09/02	8.7	486.87	0.4	486.50	485.00	8.3	29,720	0.03%
2022/09/01	17.3	492.56	1.6	491.55	490.50	15.7	29,578	0.05%
2022/08/31	4	495.91	6.3	502.97	505.00	-2.3	29,198	-0.01%
2022/08/30	9.3	497.99	1.3	497.79	496.00	8.1	28,856	0.03%
2022/08/29	10.1	498.00	1	499.50	498.50	9.1	28,778	0.03%
2022/08/26	0.8	512.03	2.3	512.17	512.00	-1.5	28,629	-0.01%
2022/08/25	0.4	508.29	1.1	509.00	508.00	-0.7	28,769	0.00%
2022/08/24	3.6	504.00	1.1	505.93	503.00	2.5	29,098	0.01%
2022/08/23	8.7	504.13	0	505.00	504.00	8.6	30,061	0.03%
2022/08/22	10	510.83	1.2	511.92	510.00	8.8	30,315	0.03%
2022/08/19	2.4	519.59	2.2	520.53	519.00	0.2	30,432	0.00%
2022/08/18	8.8	519.82	1.7	520.05	520.00	7.1	30,670	0.02%
2022/08/17	1.9	523.78	5	525.06	527.00	-3.1	30,742	-0.01%
2022/08/16	0.1	524.00	3.4	524.08	525.00	-3.3	30,586	-0.01%
2022/08/15	0.7	520.07	7.8	522.48	523.00	-7.1	30,524	-0.02%
2022/08/12	0.1	515.99	4	515.55	517.00	-3.9	30,547	-0.01%
2022/08/11	1.3	513.37	12.2	512.21	514.00	-10.9	30,704	-0.04%
2022/08/10	13.8	501.28	1.3	500.51	500.00	12.4	30,818	0.04%
2022/08/09	5	506.40	0	510.00	510.00	5	30,879	0.02%
2022/08/08	1.3	512.06	4	511.68	512.00	-2.7	30,879	-0.01%
2022/08/05	0.6	513.16	23.7	512.42	516.00	-23.1	31,041	-0.07%
2022/08/04	5.7	498.64	3.3	499.94	500.00	2.4	31,033	0.01%
2022/08/03	2.4	495.86	8.6	498.72	501.00	-6.2	31,051	-0.02%
2022/08/02	10.3	491.90	20.3	493.96	492.00	-10	31,285	-0.03%
2022/08/01	4.2	502.81	5.2	503.80	504.00	-1	31,013	0.00%
2022/07/29	3.1	507.35	4.7	508.15	509.00	-1.6	31,151	-0.01%
2022/07/28	3.2	504.50	4.9	505.53	501.00	-1.7	31,006	-0.01%
2022/07/27	3.2	494.39	2.8	496.86	502.00	0.4	30,718	0.00%
2022/07/26	3.6	493.37	1	492.02	495.00	2.6	30,869	0.01%
2022/07/25	2.9	499.98	4.3	500.12	499.50	-1.4	31,179	0.00%
2022/07/22	5.5	502.24	8.6	502.06	503.00	-3.1	31,681	-0.01%
2022/07/21	0.3	496.26	3.4	498.02	501.00	-3.1	32,190	-0.01%
2022/07/20	4.9	498.91	2.6	498.54	495.00	2.3	32,415	0.01%
2022/07/19	6.5	490.46	5.4	490.09	491.00	1.1	32,545	0.00%
2022/07/18	6.5	492.88	4.1	491.66	495.50	2.4	32,701	0.01%
2022/07/15	11.4	487.19	20.2	486.05	492.50	-8.8	32,356	-0.03%
2022/07/14	18.3	471.63	4.1	473.37	475.00	14.2	31,952	0.04%
2022/07/13	14.5	467.94	20.8	470.42	470.50	-6.3	31,697	-0.02%
2022/07/12	14.4	452.37	15.8	452.75	449.50	-1.4	31,226	0.00%
2022/07/11	2.3	465.27	23.2	466.70	462.00	-20.9	31,311	-0.07%
2022/07/08	8.8	466.76	25.4	465.11	467.00	-16.6	31,263	-0.05%
2022/07/07	3.8	453.86	23.3	453.88	457.50	-19.5	31,229	-0.06%
2022/07/06	10.5	440.06	3.3	441.58	435.50	7.2	30,937	0.02%
2022/07/05	13.5	442.60	11.2	442.88	446.00	2.3	30,873	0.01%
2022/07/04	13.4	445.58	8.7	445.05	440.00	4.8	30,506	0.02%
2022/07/01	32.5	462.22	45.1	465.18	453.50	-12.6	30,347	-0.04%
2022/06/30	23.7	480.98	3.1	479.37	476.00	20.6	29,946	0.07%
2022/06/29	0.9	494.11	9.1	493.98	491.00	-8.2	29,671	-0.03%
2022/06/28	3.8	497.18	2.3	498.28	497.50	1.5	29,540	0.01%
2022/06/27	3.3	500.90	11.3	500.74	498.50	-8	29,972	-0.03%
2022/06/24	5.7	487.50	10.1	489.91	486.50	-4.4	29,589	-0.01%
2022/06/23	15.9	487.55	4.6	488.38	485.50	11.3	29,563	0.04%
2022/06/22	18.8	496.73	12.2	495.67	494.50	6.6	29,273	0.02%
2022/06/21	3.8	501.35	3.2	501.74	505.00	0.6	29,091	0.00%
2022/06/20	19.2	497.48	15.2	498.47	498.00	4	28,969	0.01%
2022/06/17	43.2	501.13	3.2	501.52	501.00	40	28,737	0.14%
2022/06/16	9.3	510.20	9.1	514.11	508.00	0.2	28,369	0.00%
2022/06/15	25.2	509.98	2	513.00	509.00	23.2	28,692	0.08%
2022/06/14	22.6	510.19	1.2	513.67	513.00	21.4	29,113	0.07%
2022/06/13	34.3	517.11	0	0.00	516.00	34.3	29,231	0.12%
2022/06/10	12.3	531.08	1	533.00	530.00	11.3	29,915	0.04%
2022/06/09	4.5	538.83	2.3	540.02	541.00	2.2	30,121	0.01%
2022/06/08	4	538.54	7.3	542.90	544.00	-3.3	30,495	-0.01%
2022/06/07	9.2	535.39	0.3	535.00	535.00	8.9	30,939	0.03%
2022/06/06	5	541.01	4	541.75	540.00	1	31,482	0.00%
2022/06/02	8.1	541.70	5.1	543.18	540.00	2.9	32,503	0.01%
2022/06/01	12.3	551.27	1.7	550.92	549.00	10.6	33,586	0.03%
2022/05/31	3	543.20	4.8	555.25	560.00	-1.8	34,031	-0.01%
2022/05/30	1.1	541.85	23.7	540.14	547.00	-22.6	33,392	-0.07%
2022/05/27	2.4	525.56	18.5	526.12	530.00	-16.1	33,493	-0.05%
2022/05/26	21.7	516.67	1	522.00	514.00	20.7	34,140	0.06%
2022/05/25	2.1	525.01	2	525.98	524.00	0.1	35,151	0.00%
2022/05/24	4.6	528.36	6.2	525.49	520.00	-1.6	36,006	0.00%
2022/05/23	2.1	529.50	0.2	530.60	528.00	1.9	36,242	0.01%
2022/05/20	2.2	526.55	5.7	526.96	530.00	-3.4	36,525	-0.01%
2022/05/19	15.8	523.26	4	523.00	522.00	11.8	36,544	0.03%
2022/05/18	4.3	538.00	14.5	538.49	538.00	-10.2	36,409	-0.03%
2022/05/17	5.1	527.69	7.6	527.43	530.00	-2.4	36,201	-0.01%
2022/05/16	2.7	520.39	6	521.18	520.00	-3.3	36,213	-0.01%
2022/05/13	5.9	510.11	16.1	510.51	511.00	-10.2	36,226	-0.03%
2022/05/12	47.8	511.91	13.7	509.20	505.00	34.1	36,205	0.09%
2022/05/11	3.5	520.89	29.1	522.73	521.00	-25.6	36,111	-0.07%
2022/05/10	16.7	510.11	9.3	510.86	518.00	7.4	36,236	0.02%
2022/05/09	15.1	521.31	1.3	522.13	520.00	13.8	36,043	0.04%
2022/05/06	23.9	528.94	2.1	527.14	528.00	21.8	36,311	0.06%
2022/05/05	12.8	542.50	13.2	540.48	542.00	-0.5	36,719	0.00%
2022/05/04	2.5	533.54	0.1	536.00	534.00	2.4	36,878	0.01%
2022/05/03	1.6	536.29	2.8	533.81	531.00	-1.2	37,474	0.00%
2022/04/29	5.8	540.92	8.2	541.37	538.00	-2.4	37,822	-0.01%
2022/04/28	8.8	528.52	16.7	526.51	531.00	-7.9	38,037	-0.02%
2022/04/27	38.2	528.91	4.6	529.97	526.00	33.6	38,056	0.09%
2022/04/26	8.6	546.84	1.2	546.34	546.00	7.4	37,799	0.02%
2022/04/25	41.1	548.65	4	549.75	547.00	37.1	37,929	0.10%
2022/04/22	11.8	558.44	1.1	557.32	558.00	10.7	38,201	0.03%
2022/04/21	2.7	567.00	10.1	568.02	565.00	-7.4	39,298	-0.02%
2022/04/20	2.1	567.90	4.4	568.89	570.00	-2.3	39,626	-0.01%
2022/04/19	7	564.80	5.4	566.03	565.00	1.6	39,813	0.00%
2022/04/18	6.5	560.84	0.2	563.00	561.00	6.4	40,089	0.02%
2022/04/15	17.3	563.18	4.5	563.56	562.00	12.8	40,464	0.03%
2022/04/14	3.4	575.39	4.6	575.34	573.00	-1.1	40,632	0.00%
2022/04/13	3.9	570.04	12.4	569.68	573.00	-8.5	41,201	-0.02%
2022/04/12	35.4	557.31	6	553.43	557.00	29.4	41,763	0.07%
2022/04/11	22.3	562.00	1	561.00	558.00	21.3	42,575	0.05%
2022/04/08	21.7	567.60	0.2	568.50	567.00	21.5	43,114	0.05%
2022/04/07	28.9	569.69	7	570.15	566.00	21.9	42,975	0.05%
2022/04/06	12.8	578.51	0	579.63	578.00	12.8	42,670	0.03%
2022/04/01	9.6	586.15	1	585.00	589.00	8.6	42,608	0.02%
2022/03/31	7.1	595.01	7.9	597.46	597.00	-0.8	42,383	0.00%
2022/03/30	0.7	597.33	14.9	598.78	600.00	-14.2	42,190	-0.03%
2022/03/29	4.5	585.68	3.2	586.40	589.00	1.3	41,780	0.00%
2022/03/28	14.3	583.26	6	583.77	584.00	8.4	41,696	0.02%
2022/03/25	1.2	596.63	8.6	596.28	598.00	-7.4	41,541	-0.02%
2022/03/24	1.6	587.02	3.5	589.03	591.00	-1.9	41,462	0.00%
2022/03/23	2.4	587.99	10.1	589.38	590.00	-7.7	41,530	-0.02%
2022/03/22	5.4	582.27	2	581.51	583.00	3.4	41,462	0.01%
2022/03/21	9	587.37	17.6	586.08	586.00	-8.5	41,489	-0.02%
2022/03/18	5.2	579.76	3.2	578.60	581.00	2	41,509	0.00%
2022/03/17	5.5	579.64	33.1	579.42	582.00	-27.6	41,034	-0.07%
2022/03/16	18.7	557.82	6.1	557.85	558.00	12.6	40,193	0.03%
2022/03/15	58.2	559.79	2.1	558.06	558.00	56.1	39,654	0.14%
2022/03/14	15.6	574.30	2.1	572.77	572.00	13.4	38,771	0.03%
2022/03/11	27	577.14	4	577.50	575.00	23	38,519	0.06%
2022/03/10	5	588.05	26.7	586.95	587.00	-21.7	38,267	-0.06%
2022/03/09	28.7	569.95	5.3	570.51	568.00	23.4	37,892	0.06%
2022/03/08	56.8	565.22	7.3	564.80	563.00	49.5	37,776	0.13%
2022/03/07	79.9	578.18	17.8	576.85	576.00	62.1	36,818	0.17%
2022/03/04	42.9	594.80	4.2	595.53	595.00	38.7	36,413	0.11%
2022/03/03	18.8	602.68	3.1	605.34	602.00	15.7	35,872	0.04%
2022/03/02	19.2	601.98	1.3	600.70	601.00	17.9	35,752	0.05%
2022/03/01	22.1	603.62	3.2	605.77	604.00	19	35,275	0.05%
2022/02/25	45.9	605.24	6.1	604.53	604.00	39.8	34,503	0.12%
2022/02/24	59.7	610.78	10.1	614.47	604.00	49.6	33,345	0.15%
2022/02/23	17.3	625.18	1	625.99	625.00	16.3	32,459	0.05%
2022/02/22	18	626.96	1	628.00	627.00	17	32,519	0.05%
2022/02/21	9.2	633.34	1	635.00	632.00	8.2	32,286	0.03%
2022/02/18	3.5	637.87	0	0.00	637.00	3.5	32,218	0.01%
2022/02/17	0.2	644.33	0.2	645.00	645.00	0	32,220	0.00%
2022/02/16	1.3	643.79	8.8	642.78	646.00	-7.6	32,177	-0.02%
2022/02/15	10.6	635.73	1	637.03	633.00	9.5	32,021	0.03%
2022/02/14	9.2	637.53	2.2	638.00	637.00	7	31,963	0.02%
2022/02/11	4.2	644.81	3.2	647.03	650.00	1	31,766	0.00%
2022/02/10	0.2	642.44	5.6	646.64	649.00	-5.4	31,980	-0.02%
2022/02/09	11.3	632.60	1.3	634.24	633.00	10	31,733	0.03%
2022/02/08	5.7	632.40	1	636.00	628.00	4.7	31,787	0.01%
2022/02/07	7.6	635.62	2	636.69	635.00	5.7	31,425	0.02%
2022/01/26	8.4	636.78	4.2	639.00	636.00	4.2	30,649	0.01%
2022/01/25	23.2	641.14	8.4	640.27	641.00	14.8	30,403	0.05%
2022/01/24	5	644.79	2.9	642.62	653.00	2.2	29,800	0.01%
2022/01/21	9.5	642.33	4.4	641.04	641.00	5.1	29,444	0.02%
2022/01/20	9.4	651.31	2	653.00	651.00	7.4	28,894	0.03%
2022/01/19	9.3	655.04	8.2	654.71	654.00	1	28,369	0.00%
2022/01/18	15.5	669.71	5.7	664.49	662.00	9.8	28,030	0.03%
2022/01/17	6	681.31	16.2	682.89	683.00	-10.2	27,585	-0.04%
2022/01/14	13.3	669.79	73.2	669.90	672.00	-59.8	26,825	-0.22%
2022/01/13	6.5	658.67	17.6	659.35	661.00	-11.1	25,511	-0.04%
2022/01/12	14.1	655.87	10	653.90	660.00	4.1	25,150	0.02%
2022/01/11	3.4	644.02	3.4	645.49	651.00	0	24,793	0.00%
2022/01/10	5.4	635.00	18.2	640.68	643.00	-12.7	24,559	-0.05%
2022/01/07	19.7	634.88	18.5	637.91	634.00	1.2	24,807	0.00%
2022/01/06	9	639.89	18	640.59	644.00	-9	24,402	-0.04%
2022/01/05	27.8	654.48	14.1	654.51	650.00	13.7	23,830	0.06%
2022/01/04	8.8	650.43	42.8	652.85	656.00	-34	23,113	-0.15%
2022/01/03	10.2	625.86	50.7	627.68	631.00	-40.5	22,096	-0.18%
2021/12/30	0.3	615.36	0.5	615.29	615.00	-0.2	21,411	0.00%
2021/12/29	2.1	616.42	3.2	616.69	616.00	-1.1	21,625	-0.01%
2021/12/28	2.1	613.88	18.3	613.43	615.00	-16.1	21,780	-0.07%
2021/12/27	0	0.00	7.7	607.39	606.00	-7.7	21,565	-0.04%
2021/12/24	0	0.00	7	607.43	604.00	-7	21,905	-0.03%
2021/12/23	0	604.00	7.4	605.35	606.00	-7.3	22,229	-0.03%
2021/12/22	0.1	600.00	0	600.00	600.00	0	22,772	0.00%
2021/12/21	3.4	597.39	2.2	597.66	597.00	1.2	22,887	0.01%
2021/12/20	6.2	600.81	0	0.00	598.00	6.2	22,928	0.03%
2021/12/17	0	602.00	3	607.00	607.00	-3	22,850	-0.01%
2021/12/16	3	604.66	2.4	604.67	605.00	0.6	22,810	0.00%
2021/12/15	4.4	598.33	0	0.00	600.00	4.4	23,123	0.02%
2021/12/14	6.5	597.95	3.1	598.68	599.00	3.4	23,438	0.01%
2021/12/13	5.1	605.99	2.3	606.04	601.00	2.8	23,437	0.01%
2021/12/10	1.2	603.28	1.3	605.00	605.00	-0.1	23,532	0.00%
2021/12/09	0.3	604.80	8.1	604.36	608.00	-7.9	23,598	-0.03%
2021/12/08	2.3	605.22	2.3	609.77	602.00	0	23,667	0.00%
2021/12/07	4	598.83	4.1	601.92	607.00	-0.1	23,591	0.00%
2021/12/06	4.1	600.57	4	602.75	600.00	0.1	23,593	0.00%
2021/12/03	6.7	608.33	0.2	609.00	608.00	6.6	23,830	0.03%
2021/12/02	2	611.00	10.6	610.79	615.00	-8.6	23,887	-0.04%
2021/12/01	5.2	597.95	6.1	595.68	600.00	-0.9	24,062	0.00%
2021/11/30	3.1	591.78	3.2	595.25	596.00	-0.1	24,563	0.00%
2021/11/29	0.2	595.06	13	594.62	593.00	-12.8	23,931	-0.05%
2021/11/26	19.7	594.75	0.1	597.54	596.00	19.5	24,042	0.08%
2021/11/25	2.1	603.49	0.1	603.00	603.00	1.9	24,477	0.01%
2021/11/24	1.3	607.40	4	608.49	603.00	-2.7	24,888	-0.01%
2021/11/23	1.1	612.99	1.3	612.78	612.00	-0.2	24,999	0.00%
2021/11/22	0.1	616.25	1.5	615.00	615.00	-1.4	25,405	-0.01%
2021/11/19	2.1	619.35	8.8	619.13	618.00	-6.7	25,525	-0.03%
2021/11/18	1	610.00	3.5	612.02	613.00	-2.5	25,347	-0.01%
2021/11/17	0.1	609.15	0.5	609.56	610.00	-0.4	25,574	0.00%
2021/11/16	0	608.00	2.2	608.92	610.00	-2.2	26,005	-0.01%
2021/11/15	1.1	607.92	2	609.96	608.00	-0.9	26,303	0.00%
2021/11/12	1	604.98	1.8	607.45	604.00	-0.8	26,772	0.00%
2021/11/11	2.2	603.99	5.2	604.19	606.00	-3	27,033	-0.01%
2021/11/10	1.3	610.55	2.3	610.05	612.00	-1	27,047	0.00%
2021/11/09	2.9	612.97	20.4	611.98	611.00	-17.5	27,155	-0.06%
2021/11/08	2.4	599.58	13.3	600.45	602.00	-11	26,754	-0.04%
2021/11/05	3.5	596.14	16.2	598.10	600.00	-12.7	26,758	-0.05%
2021/11/04	9.8	588.32	3	588.67	587.00	6.8	26,490	0.03%
2021/11/03	0.1	593.00	0.2	594.73	592.00	-0.1	26,481	0.00%
2021/11/02	0.1	591.00	3.1	590.71	592.00	-3.1	26,538	-0.01%
2021/11/01	8.4	590.97	0	591.00	590.00	8.4	26,537	0.03%
2021/10/29	3.6	590.61	0	592.00	590.00	3.5	26,607	0.01%
2021/10/28	3.3	593.06	1	598.00	595.00	2.3	26,557	0.01%
2021/10/27	0.2	595.52	2.2	596.11	599.00	-2	26,672	-0.01%
2021/10/26	0	0.00	2.8	596.82	599.00	-2.8	26,739	-0.01%
2021/10/25	2.5	592.57	0.1	592.18	593.00	2.4	26,792	0.01%
2021/10/22	0	595.50	6.2	599.73	600.00	-6.2	27,115	-0.02%
2021/10/21	2.7	597.12	9.7	600.99	596.00	-7	27,178	-0.03%
2021/10/20	4	599.00	1.5	600.60	598.00	2.5	27,268	0.01%
2021/10/19	2.1	598.51	13.9	597.84	600.00	-11.9	27,250	-0.04%
2021/10/18	7.3	597.26	10.7	598.32	590.00	-3.4	27,394	-0.01%
2021/10/15	6.2	592.83	55.1	594.34	600.00	-49	27,505	-0.18%
2021/10/14	7.2	575.27	8	577.49	573.00	-0.8	26,875	0.00%
2021/10/13	9.5	571.38	3.8	571.42	571.00	5.7	27,320	0.02%
2021/10/12	11.7	566.99	8	571.75	575.00	3.7	27,970	0.01%
2021/10/08	7.3	575.35	2.1	581.68	575.00	5.2	27,894	0.02%
2021/10/07	9.2	577.11	4.2	580.44	580.00	5	28,229	0.02%
2021/10/06	4.6	567.60	4.2	568.88	571.00	0.4	28,639	0.00%
2021/10/05	8	566.20	16	563.69	572.00	-8	28,619	-0.03%
2021/10/04	13.9	570.96	3.1	571.48	572.00	10.8	28,539	0.04%
2021/10/01	40	572.46	30.1	573.77	574.00	9.9	28,542	0.03%
2021/09/30	23.9	579.01	26.1	582.88	580.00	-2.2	28,214	-0.01%
2021/09/29	48.2	579.36	3	579.00	580.00	45.2	27,922	0.16%
2021/09/28	0.2	595.53	0	595.00	594.00	0.2	27,582	0.00%
2021/09/27	1.1	597.08	4.6	598.09	602.00	-3.5	27,608	-0.01%
2021/09/24	2.6	593.42	5.1	596.00	598.00	-2.5	27,588	-0.01%
2021/09/23	6.4	589.88	9.2	590.26	588.00	-2.8	27,724	-0.01%
2021/09/22	35.5	585.96	10	587.61	586.00	25.5	27,840	0.09%
2021/09/17	2.2	607.52	5	605.64	600.00	-2.8	27,413	-0.01%
2021/09/16	16.6	603.79	12	599.50	600.00	4.6	27,048	0.02%
2021/09/15	1.9	609.41	0.1	613.18	607.00	1.9	26,949	0.01%
2021/09/14	1.5	613.46	6.1	614.99	613.00	-4.6	27,131	-0.02%
2021/09/13	9	615.71	6.1	613.54	615.00	2.9	27,354	0.01%
2021/09/10	3.5	618.30	16.4	620.50	622.00	-12.9	27,838	-0.05%
2021/09/09	11.1	613.93	10.8	616.70	619.00	0.3	28,111	0.00%
2021/09/08	11.7	615.07	7.8	618.64	619.00	3.8	28,180	0.01%
2021/09/07	6.2	628.19	5.5	625.06	623.00	0.7	27,980	0.00%
2021/09/06	8.5	626.35	30.2	630.18	631.00	-21.7	27,971	-0.08%
2021/09/03	5.7	615.88	46.9	618.36	620.00	-41.1	27,449	-0.15%
2021/09/02	8	610.98	20.7	612.76	607.00	-12.7	27,066	-0.05%
2021/09/01	3.2	611.23	10.9	612.67	613.00	-7.7	26,999	-0.03%
2021/08/31	6.1	608.13	22.1	606.83	614.00	-16	26,721	-0.06%
2021/08/30	4.3	601.64	14.5	602.04	605.00	-10.2	26,128	-0.04%
2021/08/27	3.1	597.96	6.9	596.87	599.00	-3.8	25,782	-0.01%
2021/08/26	8.4	593.75	27.9	595.28	594.00	-19.5	25,682	-0.08%
2021/08/25	4.1	578.78	12.9	582.61	585.00	-8.9	25,316	-0.04%
2021/08/24	3.3	573.02	6.1	573.01	572.00	-2.8	25,155	-0.01%
2021/08/23	5.2	568.06	5.4	565.13	566.00	-0.2	25,251	0.00%
2021/08/20	20.2	554.99	9.1	556.26	552.00	11.1	25,175	0.04%
2021/08/19	29.1	565.10	8.2	564.06	559.00	20.9	25,451	0.08%
2021/08/18	17.9	571.01	1.2	568.29	574.00	16.7	25,116	0.07%
2021/08/17	1.3	578.57	6	580.83	580.00	-4.7	24,938	-0.02%
2021/08/16	0.1	581.91	1.1	582.91	584.00	-1	24,674	0.00%
2021/08/13	5.2	579.86	2.1	580.07	581.00	3.1	24,808	0.01%
2021/08/12	5.3	585.24	0.1	586.00	586.00	5.2	24,928	0.02%
2021/08/11	2.1	588.06	4	586.99	590.00	-2	25,152	-0.01%
2021/08/10	1.1	593.73	6.6	592.71	591.00	-5.5	25,546	-0.02%
2021/08/09	1	587.01	0.1	588.96	595.00	1	26,196	0.00%
2021/08/06	0.1	589.63	0.2	591.52	591.00	-0.1	26,530	0.00%
2021/08/05	0	0.00	3	595.98	596.00	-3	27,414	-0.01%
2021/08/04	3	595.33	5.2	596.14	596.00	-2.2	29,354	-0.01%
2021/08/03	0.7	591.00	7.2	592.24	594.00	-6.5	30,002	-0.02%
2021/08/02	0.4	584.64	15.2	586.75	590.00	-14.8	29,962	-0.05%
2021/07/30	0.8	581.00	0	0.00	580.00	0.8	30,038	0.00%
2021/07/29	2	578.90	1.1	579.97	583.00	1	30,233	0.00%
2021/07/28	22.6	575.00	2.3	576.00	579.00	20.3	30,333	0.07%
2021/07/27	9.9	580.86	1	581.07	580.00	8.9	30,401	0.03%
2021/07/26	19.6	583.35	2	587.55	580.00	17.6	30,799	0.06%
2021/07/23	7.5	585.54	2.9	591.17	585.00	4.6	30,969	0.01%
2021/07/22	0.1	591.14	12.1	591.66	591.00	-12	31,114	-0.04%
2021/07/21	4.1	584.85	7	583.71	585.00	-2.9	31,118	-0.01%
2021/07/20	5.7	580.72	8.5	581.87	581.00	-2.8	31,202	-0.01%
2021/07/19	29.8	581.24	7.7	582.02	582.00	22.2	31,407	0.07%
2021/07/16	44.8	591.40	9.1	592.00	589.00	35.7	31,294	0.11%
2021/07/15	11.2	612.70	20.2	612.74	614.00	-9	30,968	-0.03%
2021/07/14	2.8	610.96	23.2	612.99	613.00	-20.4	31,179	-0.07%
2021/07/13	5.2	602.30	18.3	602.94	607.00	-13.2	30,943	-0.04%
2021/07/12	1.1	594.88	8	595.71	593.00	-6.9	30,876	-0.02%
2021/07/09	10.6	583.26	0.3	583.54	584.00	10.3	30,911	0.03%
2021/07/08	4.1	590.21	1.3	589.23	588.00	2.8	30,928	0.01%
2021/07/07	0.7	590.04	2.1	590.05	594.00	-1.4	31,008	0.00%
2021/07/06	1.3	590.85	2.4	592.97	592.00	-1.2	31,101	0.00%
2021/07/05	3.3	593.87	2.7	593.11	591.00	0.6	31,340	0.00%
2021/07/02	3.8	589.29	2.1	588.57	588.00	1.7	31,258	0.01%
2021/07/01	0.2	593.04	2.8	593.28	593.00	-2.6	31,362	-0.01%
2021/06/30	0.4	596.05	0.9	596.85	595.00	-0.6	31,667	0.00%
2021/06/29	0.1	593.68	7	595.30	595.00	-6.8	31,970	-0.02%
2021/06/28	0.7	588.22	1.8	587.97	590.00	-1.1	32,137	0.00%
2021/06/25	0.5	592.58	1.2	594.73	591.00	-0.7	32,438	0.00%
2021/06/24	2.6	590.69	0.2	591.00	590.00	2.4	32,754	0.01%
2021/06/23	1.1	588.46	13.9	590.91	595.00	-12.8	33,092	-0.04%
2021/06/22	17.2	583.88	6.3	581.04	578.00	10.8	33,647	0.03%
2021/06/21	31.4	587.56	20.7	585.94	583.00	10.7	34,968	0.03%
2021/06/18	2.4	602.24	2.5	604.42	603.00	-0.1	34,720	0.00%
2021/06/17	4.8	600.35	11.3	600.31	606.00	-6.5	34,743	-0.02%
2021/06/16	7.3	606.44	11.3	606.71	605.00	-4	35,540	-0.01%
2021/06/15	8.2	607.53	8.5	607.89	609.00	-0.3	35,598	0.00%
2021/06/11	3	601.33	4.8	601.27	602.00	-1.8	35,823	-0.01%
2021/06/10	0.3	592.28	23.8	595.57	599.00	-23.5	36,035	-0.07%
2021/06/09	6.2	585.37	1.1	585.86	586.00	5.1	36,016	0.01%
2021/06/08	0.6	591.00	1.5	593.38	589.00	-0.9	36,234	0.00%
2021/06/07	4.7	589.85	4.6	593.28	592.00	0.1	36,918	0.00%
2021/06/04	4.7	592.56	1.1	593.73	595.00	3.6	37,301	0.01%
2021/06/03	1.8	597.65	4.4	598.83	596.00	-2.6	38,183	-0.01%
2021/06/02	0.5	594.25	5.2	596.31	595.00	-4.7	38,551	-0.01%
2021/06/01	0.1	597.04	9.3	596.95	598.00	-9.2	39,517	-0.02%
2021/05/31	5.2	593.43	36.2	594.46	597.00	-31	40,346	-0.08%
2021/05/28	2.2	589.39	9.9	587.03	590.00	-7.7	40,639	-0.02%
2021/05/27	14.3	576.75	1.8	577.85	582.00	12.5	41,053	0.03%
2021/05/26	3.7	585.06	3.9	584.18	585.00	-0.2	41,879	0.00%
2021/05/25	6.2	578.84	6.8	579.30	583.00	-0.6	42,287	0.00%
2021/05/24	3.5	568.47	7	568.00	568.00	-3.5	42,837	-0.01%
2021/05/21	2.5	573.35	15.7	573.29	573.00	-13.2	43,410	-0.03%
2021/05/20	7.4	562.17	10.5	563.40	567.00	-3.1	43,561	-0.01%
2021/05/19	5.8	566.45	13.4	569.63	567.00	-7.5	43,903	-0.02%
2021/05/18	15.2	560.51	19.5	565.79	572.00	-4.3	44,304	-0.01%
2021/05/17	7.3	547.67	17.1	550.60	549.00	-9.8	45,369	-0.02%
2021/05/14	6.3	556.56	11.3	557.16	557.00	-5	45,319	-0.01%
2021/05/13	12.1	554.49	11.4	550.94	547.00	0.7	45,467	0.00%
2021/05/12	54	551.17	48.5	547.26	560.00	5.5	45,166	0.01%
2021/05/11	47.3	574.88	24	573.77	571.00	23.3	44,280	0.05%
2021/05/10	12.4	590.65	2.1	593.30	589.00	10.3	44,416	0.02%
2021/05/07	4.1	595.56	15.1	596.80	599.00	-10.9	45,584	-0.02%
2021/05/06	7.5	583.97	8.4	584.26	587.00	-0.9	46,722	0.00%
2021/05/05	16.2	586.46	3	587.02	585.00	13.2	47,208	0.03%
2021/05/04	14.3	586.73	10.3	590.51	591.00	4	48,387	0.01%
2021/05/03	31.8	591.20	5.1	589.42	588.00	26.7	49,264	0.05%
2021/04/29	7.4	603.34	6.8	606.11	600.00	0.6	50,651	0.00%
2021/04/28	9.5	602.85	3.3	603.70	602.00	6.2	51,603	0.01%
2021/04/27	4.1	607.98	5.4	608.31	610.00	-1.3	52,569	0.00%
2021/04/26	4.5	606.79	16.1	606.67	610.00	-11.7	52,974	-0.02%
2021/04/23	3.6	597.10	6.9	598.52	602.00	-3.3	53,221	-0.01%
2021/04/22	12	594.96	9.2	594.67	591.00	2.8	54,289	0.01%
2021/04/21	18.2	595.28	11.1	595.29	592.00	7.1	54,977	0.01%
2021/04/20	13.6	599.30	8	599.50	602.00	5.6	55,381	0.01%
2021/04/19	6.3	602.66	3.6	602.54	603.00	2.7	55,639	0.00%
2021/04/16	27.6	606.51	6.5	608.19	610.00	21.2	56,050	0.04%
2021/04/15	7.9	611.67	8.8	614.74	619.00	-0.9	56,233	0.00%
2021/04/14	2.8	605.56	3.5	603.49	612.00	-0.7	56,528	0.00%
2021/04/13	8.2	609.10	8.8	607.82	605.00	-0.5	56,911	0.00%
2021/04/12	6.2	607.32	33.6	606.25	605.00	-27.4	57,051	-0.05%
2021/04/09	4.3	610.44	12.8	613.26	610.00	-8.5	57,321	-0.01%
2021/04/08	9.1	607.32	0.5	611.48	613.00	8.7	57,365	0.02%
2021/04/07	7.7	610.20	7.4	610.25	610.00	0.3	57,737	0.00%
2021/04/06	7.4	611.60	11.3	612.27	610.00	-3.9	57,660	-0.01%
2021/04/01	3.5	598.16	21.3	598.42	602.00	-17.8	57,368	-0.03%
2021/03/31	42.1	591.01	39.3	589.23	587.00	2.8	56,856	0.00%
2021/03/30	13.2	595.51	19.7	596.36	597.00	-6.5	56,461	-0.01%
2021/03/29	15.2	599.19	22.5	599.01	599.00	-7.2	56,211	-0.01%
2021/03/26	18.3	583.56	19.6	587.83	590.00	-1.4	55,953	0.00%
2021/03/25	35.7	573.55	16.2	576.16	575.00	19.6	55,920	0.03%
2021/03/24	75	577.94	16.4	578.34	576.00	58.5	55,457	0.11%
2021/03/23	4.9	596.83	6.2	596.71	594.00	-1.3	54,309	0.00%
2021/03/22	16.6	588.05	5.1	595.85	593.00	11.5	54,686	0.02%
2021/03/19	31.7	592.86	9.7	593.80	591.00	22.1	54,782	0.04%
2021/03/18	6	605.25	3.2	605.38	602.00	2.8	54,107	0.01%
2021/03/17	13.7	605.07	2.5	607.15	604.00	11.3	54,378	0.02%
2021/03/16	40.1	608.61	10.6	610.24	613.00	29.5	54,428	0.05%
2021/03/15	1.3	611.03	2.2	611.18	611.00	-0.9	54,533	0.00%
2021/03/12	7.4	613.00	11.1	613.42	614.00	-3.7	54,756	-0.01%
2021/03/11	12	602.16	12.6	606.41	609.00	-0.6	54,940	0.00%
2021/03/10	6	597.52	2.6	598.58	597.00	3.4	54,886	0.01%
2021/03/09	23.2	588.79	4.5	591.73	595.00	18.7	54,812	0.03%
2021/03/08	10.5	602.83	6.1	599.99	598.00	4.4	54,509	0.01%
2021/03/05	48	593.87	21.3	597.99	601.00	26.6	54,407	0.05%
2021/03/04	40	605.14	16.3	604.49	601.00	23.7	55,072	0.04%
2021/03/03	11.4	609.21	25	615.14	622.00	-13.6	54,495	-0.02%
2021/03/02	15.1	616.68	16.2	616.27	609.00	-1.1	54,173	0.00%
2021/02/26	63.5	612.30	11.6	613.37	606.00	51.9	53,964	0.10%
2021/02/25	8.4	631.84	6.2	632.43	635.00	2.2	52,692	0.00%
2021/02/24	18.5	629.06	10.4	629.07	625.00	8	52,607	0.02%
2021/02/23	33.3	638.99	10.4	641.46	641.00	22.9	52,044	0.04%
2021/02/22	21.5	655.25	5.5	654.91	650.00	15.9	51,947	0.03%
2021/02/19	14.2	652.22	4.1	651.79	652.00	10.1	52,176	0.02%
2021/02/18	12.5	660.67	13.6	660.08	660.00	-1.1	52,545	0.00%
2021/02/17	19.2	664.28	37.3	664.43	663.00	-18.1	53,026	-0.03%
2021/02/05	8.3	632.25	13.6	634.74	632.00	-5.3	51,751	-0.01%
2021/02/04	7.1	624.30	8.1	626.60	627.00	-1	51,532	0.00%
2021/02/03	17.2	636.54	15.5	636.80	630.00	1.8	51,372	0.00%
2021/02/02	16.1	629.83	37.1	631.34	632.00	-20.9	51,141	-0.04%
2021/02/01	22.9	595.60	21	600.72	611.00	1.9	50,489	0.00%
2021/01/29	33.9	603.11	20	605.56	591.00	13.9	49,869	0.03%
2021/01/28	62.2	601.24	26.4	601.26	601.00	35.8	48,943	0.07%
2021/01/27	22.3	617.83	29.7	617.42	615.00	-7.4	47,962	-0.02%
2021/01/26	43.3	624.23	31.5	620.80	617.00	11.8	47,470	0.02%
2021/01/25	46.8	636.77	24.5	633.60	633.00	22.3	46,362	0.05%
2021/01/22	86.7	655.01	18.3	656.34	649.00	68.5	45,606	0.15%
2021/01/21	45.3	662.56	23.1	661.64	673.00	22.2	44,212	0.05%
2021/01/20	24.6	641.15	14.1	642.82	647.00	10.5	43,140	0.02%
2021/01/19	13.3	622.62	16.9	623.63	627.00	-3.5	42,109	-0.01%
2021/01/18	20.5	601.74	7.5	601.49	607.00	13	41,518	0.03%
2021/01/15	47	610.68	41.5	613.97	601.00	5.5	41,069	0.01%
2021/01/14	33.7	593.18	12	594.42	592.00	21.6	39,930	0.05%
2021/01/13	12.6	598.30	33.2	596.49	605.00	-20.6	39,145	-0.05%
2021/01/12	17.1	588.49	16.9	589.16	591.00	0.2	38,521	0.00%
2021/01/11	15.7	577.99	8.7	578.82	584.00	7	38,259	0.02%
2021/01/08	12.4	577.04	8.7	575.15	580.00	3.7	38,224	0.01%
2021/01/07	19	562.22	8.3	558.66	565.00	10.7	38,028	0.03%
2021/01/06	16	549.91	13.2	549.00	549.00	2.8	37,855	0.01%
2021/01/05	2.4	537.79	4.9	539.44	542.00	-2.5	37,732	-0.01%
2021/01/04	9.3	534.60	22.2	535.50	536.00	-12.8	38,236	-0.03%
2020/12/31	7.3	527.80	10.1	528.69	530.00	-2.8	38,602	-0.01%
2020/12/30	4.2	519.56	37.2	520.90	525.00	-33	38,818	-0.08%
2020/12/29	6.2	515.14	3.1	514.67	515.00	3.2	38,642	0.01%
2020/12/28	1.5	513.61	12.1	514.33	515.00	-10.5	38,859	-0.03%
2020/12/25	7.4	512.44	7.2	513.72	511.00	0.2	38,996	0.00%
2020/12/24	3.3	510.05	5	509.20	510.00	-1.7	39,326	0.00%
2020/12/23	3.3	508.53	3.3	508.18	509.00	0	39,646	0.00%
2020/12/22	15.9	511.20	0	513.63	509.00	15.9	39,989	0.04%
2020/12/21	2.1	511.64	12.5	513.26	516.00	-10.3	40,943	-0.03%
2020/12/18	7.6	509.38	1.4	508.71	510.00	6.2	41,123	0.02%
2020/12/17	8.9	509.50	17.6	510.31	508.00	-8.7	41,059	-0.02%
2020/12/16	3.6	511.10	25.3	512.77	512.00	-21.7	41,077	-0.05%
2020/12/15	25.3	505.88	11	505.36	504.00	14.3	41,083	0.03%
2020/12/14	14.6	509.02	0	0.00	508.00	14.6	41,120	0.04%
2020/12/11	16.4	509.94	7.1	510.30	516.00	9.3	41,686	0.02%
2020/12/10	16.8	511.73	2.1	511.55	512.00	14.7	41,575	0.04%
2020/12/09	7.6	521.67	5.2	522.08	520.00	2.4	41,518	0.01%
2020/12/08	8.4	516.74	21.3	522.46	524.00	-12.9	41,368	-0.03%
2020/12/07	12.8	509.69	11.9	511.38	514.00	0.9	41,273	0.00%
2020/12/04	1.1	501.01	15.8	502.31	503.00	-14.6	41,210	-0.04%
2020/12/03	8.4	496.88	1.2	498.88	497.00	7.2	40,753	0.02%
2020/12/02	13.2	496.75	29.7	497.20	499.00	-16.5	40,690	-0.04%
2020/12/01	3.7	486.93	14.3	488.74	490.00	-10.6	40,613	-0.03%
2020/11/30	35.5	484.80	12	487.46	480.50	23.5	40,578	0.06%
2020/11/27	11.8	488.98	14	491.07	489.00	-2.1	39,162	-0.01%
2020/11/26	5.2	490.13	6	491.08	489.00	-0.8	39,236	0.00%
2020/11/25	19.4	490.66	6	489.76	487.00	13.4	40,109	0.03%
2020/11/24	18.4	493.87	4	496.63	492.00	14.4	40,365	0.04%
2020/11/23	13.4	493.79	17.3	495.99	496.50	-3.9	40,657	-0.01%
2020/11/20	17	487.94	4.4	488.41	488.00	12.6	40,675	0.03%
2020/11/19	24.5	492.02	10.1	491.67	490.00	14.4	40,736	0.04%
2020/11/18	9.6	490.85	14.3	493.62	497.00	-4.7	40,806	-0.01%
2020/11/17	17.6	493.78	17.6	497.59	485.50	-0.1	40,662	0.00%
2020/11/16	13.5	473.49	42.5	477.66	484.00	-29	40,705	-0.07%
2020/11/13	14.1	460.38	6.2	459.43	462.00	8	39,864	0.02%
2020/11/12	1.2	460.86	30.2	461.65	458.00	-29.1	40,040	-0.07%
2020/11/11	11.2	455.24	10.2	454.11	457.00	1	39,939	0.00%
2020/11/10	22.3	451.30	5.2	451.13	451.00	17.1	39,717	0.04%
2020/11/09	4	456.88	26.5	457.84	458.50	-22.5	39,875	-0.06%
2020/11/06	3	452.83	18.2	452.91	452.50	-15.2	40,088	-0.04%
2020/11/05	1.1	447.17	24.6	449.20	451.00	-23.5	40,159	-0.06%
2020/11/04	11.5	447.28	17.5	447.13	450.00	-6	40,178	-0.01%
2020/11/03	7.1	440.62	11.4	440.11	441.00	-4.3	40,162	-0.01%
2020/11/02	20.5	430.54	15	431.90	435.50	5.5	40,339	0.01%
2020/10/30	17.5	435.02	7	436.00	432.00	10.5	40,567	0.03%
2020/10/29	27.1	436.85	6	437.42	437.00	21.1	40,460	0.05%
2020/10/28	17.7	445.39	5	444.10	444.00	12.7	41,043	0.03%
2020/10/27	15.7	446.79	2	446.51	447.00	13.7	41,462	0.03%
2020/10/26	12.3	450.29	2	452.75	450.00	10.3	42,280	0.02%
2020/10/23	17	453.76	13	456.31	452.00	4	43,453	0.01%
2020/10/22	1.2	450.78	5.1	453.45	455.00	-4	45,906	-0.01%
2020/10/21	16.1	453.07	6.1	454.00	453.00	10	47,165	0.02%
2020/10/20	16.1	453.47	5	455.70	451.00	11.1	48,141	0.02%
2020/10/19	2.1	454.59	19.4	455.06	457.50	-17.4	48,474	-0.04%
2020/10/16	20.4	451.63	23	451.00	449.00	-2.6	48,628	-0.01%
2020/10/15	23.1	453.47	8	452.95	453.00	15.1	48,917	0.03%
2020/10/14	30.1	458.29	5	457.70	459.00	25.1	48,833	0.05%
2020/10/13	15	458.87	40.5	462.44	462.00	-25.5	49,248	-0.05%
2020/10/12	11	459.18	40.9	459.48	460.00	-29.8	49,622	-0.06%
2020/10/08	19	451.92	47.7	451.38	453.00	-28.7	49,767	-0.06%
2020/10/07	9.1	440.47	25.1	441.17	443.00	-16	49,781	-0.03%
2020/10/06	5.1	438.72	9.1	439.62	439.50	-4	49,865	-0.01%
2020/10/05	11.1	432.42	7.6	436.98	432.50	3.5	50,282	0.01%
2020/09/30	2.4	432.75	6	433.08	433.00	-3.6	50,324	-0.01%
2020/09/29	11.3	431.34	15.5	431.90	431.00	-4.2	50,380	-0.01%
2020/09/28	13	427.59	7	429.50	431.50	6	50,826	0.01%
2020/09/25	25.3	425.55	9.4	424.23	424.00	15.9	51,210	0.03%
2020/09/24	72.6	425.09	11.1	424.78	423.00	61.5	51,452	0.12%
2020/09/23	30	433.83	10.1	434.02	433.50	19.9	50,700	0.04%
2020/09/22	23.3	438.03	9	438.17	437.00	14.3	50,432	0.03%
2020/09/21	35.2	442.84	6.1	445.46	440.00	29.1	50,647	0.06%
2020/09/18	26.7	445.04	8	447.31	444.00	18.7	50,933	0.04%
2020/09/17	25	449.62	26	447.13	448.50	-1	50,962	0.00%
2020/09/16	13	456.77	23.3	458.21	458.00	-10.3	50,951	-0.02%
2020/09/15	6	445.17	16	445.06	445.00	-10	50,504	-0.02%
2020/09/14	9	439.50	21.3	439.83	441.00	-12.2	50,656	-0.02%
2020/09/11	7.1	434.17	9	435.00	436.50	-1.9	50,490	0.00%
2020/09/10	7	433.43	28	433.29	435.00	-21	50,494	-0.04%
2020/09/09	25	425.30	2.1	427.04	427.00	22.9	50,519	0.05%
2020/09/08	3	431.67	13	430.38	431.00	-10	50,694	-0.02%
2020/09/07	16.8	427.11	10	428.60	426.00	6.8	51,064	0.01%
2020/09/04	30.8	429.64	4	430.13	429.00	26.8	51,367	0.05%
2020/09/03	11	434.86	10	437.45	436.00	1	51,266	0.00%
2020/09/02	12.1	434.37	10	438.05	433.00	2.1	51,290	0.00%
2020/09/01	4	430.50	10	432.60	435.00	-6	51,547	-0.01%
2020/08/31	23.2	430.19	17	434.53	426.50	6.2	51,639	0.01%
2020/08/28	35.2	435.74	12	436.63	435.00	23.2	51,059	0.05%
2020/08/27	25.1	448.99	15	449.77	444.00	10.1	51,199	0.02%
2020/08/26	11.2	440.04	23.1	439.01	442.00	-11.9	50,729	-0.02%
2020/08/25	7	434.07	32.2	434.58	434.50	-25.2	50,673	-0.05%
2020/08/24	16.1	430.31	25	433.54	428.00	-8.9	51,403	-0.02%
2020/08/21	4.1	423.94	10	423.15	424.50	-5.9	51,070	-0.01%
2020/08/20	53.3	415.81	13.1	414.25	415.00	40.2	50,767	0.08%
2020/08/19	12	431.00	7	431.71	427.50	5	50,082	0.01%
2020/08/18	9.2	435.69	8.2	436.26	433.00	1	50,005	0.00%
2020/08/17	13.1	431.98	27.6	433.59	435.00	-14.5	49,980	-0.03%
2020/08/14	9.4	424.60	3	427.00	427.00	6.4	49,928	0.01%
2020/08/13	1	426.51	19	427.47	429.00	-18	50,082	-0.04%
2020/08/12	32.1	420.63	5	420.90	419.00	27.1	50,197	0.05%
2020/08/11	16.2	430.78	4.1	432.71	429.00	12.1	50,744	0.02%
2020/08/10	11	432.86	10	436.15	435.50	1	50,878	0.00%
2020/08/07	12.2	430.98	13	431.88	433.00	-0.8	50,848	0.00%
2020/08/06	3	434.50	16	434.69	435.00	-13	50,674	-0.03%
2020/08/05	13.5	429.19	9	428.62	429.00	4.5	50,858	0.01%
2020/08/04	4	421.25	26	421.88	425.50	-22	50,551	-0.04%
2020/08/03	30.4	418.79	6	416.58	416.00	24.4	50,403	0.05%
2020/07/31	36.5	427.58	8.1	428.02	425.50	28.4	49,593	0.06%
2020/07/30	15.5	433.71	24.1	433.34	434.00	-8.6	49,333	-0.02%
2020/07/29	42.2	423.80	20.9	424.82	422.00	21.4	48,572	0.04%
2020/07/28	37.7	445.87	32.8	442.11	435.00	5	48,340	0.01%
2020/07/27	18	421.94	32	421.53	424.50	-14	46,492	-0.03%
2020/07/24	20.4	388.80	14.7	389.14	386.00	5.7	45,576	0.01%
2020/07/23	16.4	381.29	6	381.58	381.50	10.4	44,756	0.02%
2020/07/22	11.1	382.84	20.2	381.81	384.00	-9.1	44,645	-0.02%
2020/07/21	11	380.23	22.1	378.74	383.00	-11.1	44,350	-0.03%
2020/07/20	11.6	365.92	21.7	365.64	366.00	-10.1	43,940	-0.02%
2020/07/17	11	366.77	9.3	365.89	367.00	1.7	43,931	0.00%
2020/07/16	26.1	357.11	17.1	358.16	357.50	9	43,861	0.02%
2020/07/15	48.2	367.38	16	364.78	363.00	32.2	43,415	0.07%
2020/07/14	13.5	360.15	6	359.09	363.50	7.5	44,130	0.02%
2020/07/13	21	352.38	15	352.33	354.50	6	43,900	0.01%
2020/07/10	11	348.86	39	349.82	348.50	-28	44,021	-0.06%
2020/07/09	3.1	345.16	9.4	344.89	345.00	-6.3	43,822	-0.01%
2020/07/08	7.4	340.80	6	341.08	341.00	1.4	43,601	0.00%
2020/07/07	18.5	341.26	34.5	341.23	338.50	-16	43,544	-0.04%
2020/07/06	5.3	334.20	18	335.47	338.00	-12.7	43,022	-0.03%
2020/07/03	5	328.30	64	328.13	329.50	-59	42,699	-0.14%
2020/07/02	5	321.40	19.2	320.00	322.00	-14.2	42,624	-0.03%
2020/07/01	0	0.00	15.6	317.13	317.50	-15.6	42,988	-0.04%
2020/06/30	3.3	312.64	13	313.42	313.00	-9.7	43,237	-0.02%
2020/06/29	33.2	312.69	2	310.80	312.00	31.2	43,234	0.07%
2020/06/24	14	318.68	29	318.88	317.50	-15	43,110	-0.03%
2020/06/23	9	313.50	8	315.75	315.00	1	43,353	0.00%
2020/06/22	12.1	313.42	1	315.00	312.00	11.1	43,544	0.03%
2020/06/19	5	312.20	1	315.50	314.50	4	44,245	0.01%
2020/06/18	3.1	314.35	5	313.70	314.50	-1.9	44,808	0.00%
2020/06/17	27	314.69	1	314.50	315.00	26	45,596	0.06%
2020/06/16	3	315.17	11	315.41	315.00	-8	47,647	-0.02%
2020/06/15	25	312.22	4	315.00	309.50	21	49,714	0.04%
2020/06/12	19.5	315.53	13	315.31	316.00	6.5	50,819	0.01%
2020/06/11	2.3	319.62	34.5	323.14	320.50	-32.3	52,072	-0.06%
2020/06/10	28.1	320.99	17.3	321.75	322.50	10.8	52,966	0.02%
2020/06/09	4.2	316.50	25	317.30	319.00	-20.8	54,797	-0.04%
2020/06/08	11.5	316.22	14.1	316.90	318.00	-2.6	56,080	0.00%
2020/06/05	23.9	309.31	24	309.65	311.50	-0.1	56,277	0.00%
2020/06/04	6	304.92	22.1	305.05	306.00	-16.1	56,760	-0.03%
2020/06/03	16	299.63	32	300.09	301.00	-16	57,448	-0.03%
2020/06/02	1	296.50	12	296.96	296.50	-11	57,219	-0.02%
2020/06/01	0	0.00	13	295.62	295.50	-13	57,437	-0.02%
2020/05/29	25.1	290.79	1	290.50	292.00	24.1	57,556	0.04%
2020/05/28	9.1	296.21	2.7	297.05	294.00	6.4	57,055	0.01%
2020/05/27	4.5	296.67	3	296.50	296.50	1.5	57,910	0.00%
2020/05/26	0	0.00	28.5	296.39	295.50	-28.5	58,540	-0.05%
2020/05/25	10.1	290.48	6.9	292.56	292.00	3.3	58,984	0.01%
2020/05/22	22.2	291.92	0	0.00	292.00	22.2	59,140	0.04%
2020/05/21	5.5	296.91	16	297.06	297.50	-10.5	59,165	-0.02%
2020/05/20	1	292.54	22	292.75	294.00	-21	59,029	-0.04%
2020/05/19	17.5	292.94	3.4	292.27	291.50	14.1	58,934	0.02%
2020/05/18	62.2	291.29	4	291.25	290.00	58.2	58,727	0.10%
2020/05/15	7.6	296.30	32.7	297.46	298.00	-25.1	58,342	-0.04%
2020/05/14	7.2	293.40	5.9	293.98	293.00	1.3	57,899	0.00%
2020/05/13	13.1	294.87	0.1	298.00	297.00	13	57,612	0.02%
2020/05/12	26	296.35	2	296.50	295.00	24	57,555	0.04%
2020/05/11	8	301.00	15.4	300.21	301.00	-7.4	57,315	-0.01%
2020/05/08	4.1	297.53	2	299.25	297.50	2.1	57,295	0.00%
2020/05/07	8.1	295.67	8	298.25	297.50	0.1	57,269	0.00%
2020/05/06	13.1	293.91	4.1	295.53	296.00	9	57,288	0.02%
2020/05/05	7.1	295.80	4	295.75	295.50	3.1	57,205	0.01%
2020/05/04	41.1	295.05	2	295.00	295.00	39.1	57,424	0.07%
2020/04/30	2.2	303.64	15	304.00	304.50	-12.8	57,096	-0.02%
2020/04/29	7.2	299.31	13	299.58	299.00	-5.8	57,168	-0.01%
2020/04/28	14.2	296.70	1	295.50	296.50	13.2	57,474	0.02%
2020/04/27	2.4	297.73	14	298.04	298.00	-11.6	58,939	-0.02%
2020/04/24	14.5	294.60	4	294.50	294.00	10.5	58,841	0.02%
2020/04/23	3.6	296.44	2	298.00	295.50	1.6	59,274	0.00%
2020/04/22	25	292.38	8	293.63	294.00	17	59,536	0.03%
2020/04/21	32.1	297.51	10	296.15	295.00	22.1	59,623	0.04%
2020/04/20	5.6	305.09	1	306.00	304.00	4.6	59,103	0.01%
2020/04/17	34.2	304.51	57	304.04	306.50	-22.8	58,925	-0.04%
2020/04/16	14	285.61	4.2	286.85	286.50	9.9	57,438	0.02%
2020/04/15	15.6	287.11	4	287.38	287.50	11.6	57,166	0.02%
2020/04/14	1.6	285.06	11	284.05	285.00	-9.4	56,872	-0.02%
2020/04/13	20.4	279.46	1	281.00	278.50	19.4	56,906	0.03%
2020/04/10	10.4	279.98	3	279.50	279.50	7.4	57,291	0.01%
2020/04/09	11.6	285.62	9	285.72	283.00	2.6	57,534	0.00%
2020/04/08	9.2	284.29	26	284.77	285.00	-16.8	57,603	-0.03%
2020/04/07	8.2	282.04	22	282.84	283.00	-13.8	57,355	-0.02%
2020/04/06	12.2	273.37	6	275.25	275.50	6.2	56,901	0.01%
2020/04/01	1.3	271.61	3	274.17	271.50	-1.7	56,240	0.00%
2020/03/31	1.2	273.60	8	272.44	274.00	-6.8	55,690	-0.01%
2020/03/30	12.5	265.87	5	267.30	267.50	7.5	55,081	0.01%
2020/03/27	30	278.45	12	276.13	273.00	18	54,487	0.03%
2020/03/26	13.2	278.64	22.1	277.96	280.00	-8.9	53,785	-0.02%
2020/03/25	34.3	277.67	26	277.44	277.00	8.3	54,341	0.02%
2020/03/24	21	270.95	35.1	270.85	267.50	-14.1	53,932	-0.03%
2020/03/23	30.4	258.22	20	258.43	255.00	10.4	53,228	0.02%
2020/03/20	30	264.65	43.1	264.72	270.00	-13.1	52,635	-0.02%
2020/03/19	50.1	248.13	81.8	248.10	248.00	-31.7	50,567	-0.06%
2020/03/18	41.4	267.00	24	265.48	260.00	17.4	48,859	0.04%
2020/03/17	46.7	268.28	27.2	268.13	268.00	19.5	47,783	0.04%
2020/03/16	35.5	283.30	14	281.00	276.50	21.5	46,285	0.05%
2020/03/13	35.1	277.74	27	282.31	290.00	8.1	44,900	0.02%
2020/03/12	37.4	293.07	27	294.72	294.00	10.4	42,791	0.02%
2020/03/11	24.3	306.32	7.7	305.65	302.00	16.7	41,198	0.04%
2020/03/10	14.1	303.77	10	305.15	307.00	4.1	40,739	0.01%
2020/03/09	41.5	307.31	7.1	307.44	305.50	34.4	39,966	0.09%
2020/03/06	18.6	316.34	1	315.00	315.00	17.6	38,915	0.05%
2020/03/05	0	0.00	5	324.80	323.00	-5	38,459	-0.01%
2020/03/04	4.1	317.46	3	318.83	320.50	1.1	38,344	0.00%
2020/03/03	1	318.00	16	318.72	317.50	-15	37,946	-0.04%
2020/03/02	17.4	311.30	24.4	309.84	311.00	-7	37,427	-0.02%
2020/02/27	21.2	316.61	4	316.75	316.00	17.2	37,785	0.05%
2020/02/26	21.2	317.44	3	318.00	318.50	18.2	37,092	0.05%
2020/02/25	5	320.80	8.1	322.01	322.00	-3.1	36,497	-0.01%
2020/02/24	17.2	320.48	20	321.38	320.00	-2.8	36,363	-0.01%
2020/02/21	28.1	325.48	2	325.75	325.00	26.1	36,043	0.07%
2020/02/20	2	326.75	3	327.50	325.50	-1	36,190	0.00%
2020/02/19	6	323.50	7	325.00	326.50	-1	36,052	0.00%
2020/02/18	42.2	323.97	5	322.60	322.00	37.2	35,887	0.10%
2020/02/17	9	332.56	0	0.00	331.50	9	35,121	0.03%
2020/02/14	1	336.00	1	335.03	335.00	0	35,159	0.00%
2020/02/13	1	336.50	6.1	336.74	335.00	-5.1	35,169	-0.01%
2020/02/12	1.2	334.64	22	334.98	335.00	-20.8	35,375	-0.06%
2020/02/11	0.4	332.00	8	331.63	331.50	-7.7	35,176	-0.02%
2020/02/10	6.1	325.53	5	326.70	327.50	1.1	35,189	0.00%
2020/02/07	11.2	327.93	8	329.13	328.00	3.2	35,047	0.01%
2020/02/06	3.2	330.84	17	330.59	332.50	-13.8	35,103	-0.04%
2020/02/05	6.1	327.19	12.1	327.30	327.50	-6	35,363	-0.02%
2020/02/04	8.2	324.60	20	323.55	325.00	-11.8	35,255	-0.03%
2020/02/03	18.2	314.60	2	315.75	315.00	16.2	35,073	0.05%
2020/01/31	7.6	320.74	11	322.27	320.00	-3.4	34,623	-0.01%
2020/01/30	42.7	322.21	14	320.46	316.50	28.7	34,194	0.08%
2020/01/20	1.2	333.70	1	334.50	333.00	0.2	32,441	0.00%
2020/01/17	23.2	333.51	0	0.00	333.00	23.2	32,276	0.07%
2020/01/16	13.1	333.34	2	334.50	334.50	11.1	31,895	0.03%
2020/01/15	8.1	339.89	2	343.50	340.00	6.1	31,453	0.02%
2020/01/14	1.1	345.52	27	345.46	346.00	-26	31,096	-0.08%
2020/01/13	13	340.88	3	341.17	341.50	10	31,170	0.03%
2020/01/10	0.1	339.50	3.1	337.70	339.50	-3	31,411	-0.01%
2020/01/09	0.1	337.50	11	337.00	337.50	-10.9	31,631	-0.03%
2020/01/08	4.2	328.47	1	332.50	329.50	3.2	31,778	0.01%
2020/01/07	4.2	332.42	2	329.25	329.50	2.2	31,785	0.01%
2020/01/06	27.1	333.11	2	332.50	332.00	25.1	31,715	0.08%
2020/01/03	4.1	341.10	4	343.13	339.50	0.1	31,540	0.00%
2020/01/02	0.1	339.00	7	338.36	339.00	-7	31,430	-0.02%
2019/12/31	11.1	331.65	3	331.50	331.00	8.1	31,193	0.03%
2019/12/30	10.1	335.57	0	0.00	334.50	10.1	31,399	0.03%
2019/12/27	4	335.88	2	338.00	338.00	2	31,572	0.01%
2019/12/26	1	333.00	0	0.00	333.00	1	31,782	0.00%
2019/12/25	1.6	332.44	0	0.00	333.00	1.6	32,786	0.00%
2019/12/24	1.1	332.09	0	0.00	332.00	1.1	33,269	0.00%
2019/12/23	3.3	330.41	0	0.00	334.00	3.3	33,544	0.01%
2019/12/20	8	329.94	3	330.00	329.00	5	33,452	0.01%
2019/12/19	24.6	338.29	0	0.00	335.00	24.6	32,420	0.08%
2019/12/18	9	343.06	4	343.13	344.50	5	31,724	0.02%
2019/12/17	1.1	341.91	4.1	339.28	345.00	-3	31,795	-0.01%
2019/12/16	3.2	336.91	0	0.00	336.00	3.2	31,536	0.01%
2019/12/13	2	339.50	7.5	340.33	339.00	-5.5	31,772	-0.02%
2019/12/12	2.6	331.50	10	330.55	331.50	-7.4	31,264	-0.02%
2019/12/11	3	313.50	4.1	317.66	319.00	-1.1	30,929	0.00%
2019/12/10	2	313.00	0	0.00	313.50	2	30,843	0.01%
2019/12/09	0	0.00	1	316.00	316.00	-1	31,103	0.00%
2019/12/06	0	0.00	1	315.50	313.00	-1	31,204	0.00%
2019/12/05	2	310.75	5	311.80	312.00	-3	31,196	-0.01%
2019/12/04	4	304.75	1	304.50	306.00	3	31,045	0.01%
2019/12/03	1	306.00	1	306.02	307.00	0	31,433	0.00%
2019/12/02	1	307.04	1	308.00	307.50	0	31,397	0.00%
2019/11/29	4.1	305.54	0	0.00	305.00	4.1	31,426	0.01%
2019/11/28	1	310.00	1	311.00	309.50	0	31,154	0.00%
2019/11/27	1	309.00	1	310.00	311.00	0	31,422	0.00%
2019/11/26	1.1	309.48	0	0.00	307.00	1.1	31,441	0.00%
2019/11/25	1	307.00	0	0.00	307.00	1	30,007	0.00%
2019/11/22	1.1	308.67	0	311.00	309.00	1.1	30,519	0.00%
2019/11/21	5.1	308.86	3	310.99	311.00	2.1	30,634	0.01%
2019/11/20	0.2	313.50	1	313.98	313.50	-0.8	30,402	0.00%
2019/11/19	3.1	313.06	0	315.00	315.00	3.1	30,394	0.01%
2019/11/18	2.5	309.60	3.1	310.20	311.00	-0.6	30,206	0.00%
2019/11/15	0	0.00	2	307.50	307.00	-2	30,227	-0.01%
2019/11/14	1.4	303.29	0	0.00	303.50	1.4	30,148	0.00%
2019/11/13	10.1	302.01	1	303.50	304.00	9.1	30,309	0.03%
2019/11/12	1.6	304.56	2.6	303.55	305.00	-1	30,466	0.00%
2019/11/11	5.1	301.61	1.2	301.59	301.00	3.9	30,761	0.01%
2019/11/08	2.1	306.50	1.4	306.86	305.50	0.7	30,561	0.00%
2019/11/07	4	307.50	4	307.63	309.00	0	30,497	0.00%
2019/11/06	3.3	309.35	3	310.83	311.00	0.3	30,521	0.00%
2019/11/05	6.3	308.82	5	310.30	310.50	1.3	30,643	0.00%
2019/11/04	2.3	303.22	10	304.15	307.00	-7.8	31,085	-0.02%
2019/11/01	2	297.25	0	0.00	299.00	2	31,197	0.01%
2019/10/31	1	300.50	2	300.73	298.50	-1	31,595	0.00%
2019/10/30	0	0.00	5	297.50	299.50	-5	31,413	-0.02%
2019/10/29	0	298.50	4	297.25	298.50	-4	31,401	-0.01%
2019/10/25	2	293.00	2	294.00	293.50	0	31,126	0.00%
2019/10/24	13	291.46	0	293.50	293.00	13	31,088	0.04%
2019/10/23	1	291.00	1	292.00	293.00	0	31,111	0.00%
2019/10/22	2	292.25	3	293.17	294.00	-1	31,029	0.00%
2019/10/21	3	289.33	0	0.00	290.00	3	31,083	0.01%
2019/10/18	7	292.21	11	291.95	293.00	-4	31,031	-0.01%
2019/10/17	4	293.88	3	293.83	293.50	1	31,275	0.00%
2019/10/16	10	294.55	29	295.45	296.50	-19	30,951	-0.06%
2019/10/15	4.5	293.44	5	293.60	293.50	-0.6	30,706	0.00%
2019/10/14	27	290.06	4	290.75	290.00	23	30,429	0.08%
2019/10/09	7	283.36	1	283.00	282.00	6	30,147	0.02%
2019/10/08	4	284.01	3	284.67	286.50	1	29,959	0.00%
2019/10/07	0.2	278.50	0	0.00	278.00	0.2	29,891	0.00%
2019/10/04	4	276.63	1	276.50	276.50	3	29,996	0.01%
2019/10/03	0	277.00	0	0.00	276.50	0	29,684	0.00%
2019/10/02	13.1	279.54	3	280.00	279.50	10.1	29,616	0.03%
2019/10/01	3.4	275.69	5	278.10	280.00	-1.6	29,510	-0.01%
2019/09/27	1	272.00	11.4	271.54	272.00	-10.4	28,606	-0.04%
2019/09/26	0	0.00	7	268.28	268.00	-7	28,410	-0.02%
2019/09/25	1	263.00	0	0.00	266.00	1	28,314	0.00%
2019/09/24	4	263.00	3	265.00	265.00	1	29,068	0.00%
2019/09/23	3.1	263.18	0	0.00	264.00	3.1	29,096	0.01%
2019/09/20	2.1	264.01	0	0.00	264.00	2.1	29,578	0.01%
2019/09/19	6.1	264.92	0	0.00	265.00	6.1	29,307	0.02%
2019/09/18	0	267.00	8.1	267.43	267.00	-8	29,362	-0.03%
2019/09/17	0	0.00	0.6	265.00	265.00	-0.6	29,290	0.00%
2019/09/16	1	264.50	5	264.60	265.50	-4	29,849	-0.01%
2019/09/12	2	262.75	0	0.00	262.50	2	29,936	0.01%
2019/09/11	4	262.50	0	0.00	263.00	4	30,339	0.01%
2019/09/10	0.4	262.00	0	0.00	261.50	0.4	30,212	0.00%
2019/09/09	3.1	264.50	0.3	264.50	265.00	2.8	30,573	0.01%
2019/09/06	2	263.25	4.1	263.61	263.50	-2.1	30,818	-0.01%
2019/09/05	0.4	261.50	12	262.46	263.00	-11.6	30,945	-0.04%
2019/09/04	5	255.50	6	257.50	257.50	-1	30,627	0.00%
2019/09/03	8	253.94	0	0.00	254.00	8	30,784	0.03%
2019/09/02	5	256.90	3	257.17	257.50	2	30,944	0.01%
2019/08/30	0	0.00	11	256.86	259.00	-11	31,277	-0.04%
2019/08/28	1	252.00	11.1	251.92	252.00	-10.1	31,257	-0.03%
2019/08/27	6	249.84	1	249.50	250.00	5	31,523	0.02%
2019/08/26	14.1	248.61	2	249.51	248.50	12	31,453	0.04%
2019/08/23	0	254.50	0	0.00	254.00	0	31,400	0.00%
2019/08/22	4	255.75	0.1	255.00	254.00	3.9	31,606	0.01%
2019/08/21	0	0.00	0.2	255.00	254.50	-0.2	32,828	0.00%
2019/08/20	5	253.90	4	254.00	254.50	1	33,082	0.00%
2019/08/19	2	252.50	1	252.00	252.00	1	33,349	0.00%
2019/08/16	3	248.67	7	250.43	250.00	-4	33,926	-0.01%
2019/08/15	7	247.86	1	247.56	248.00	6	34,080	0.02%
2019/08/14	1	251.50	9	252.17	249.50	-8	34,953	-0.02%
2019/08/13	7	246.50	1	247.50	246.50	6	35,018	0.02%
2019/08/12	2	253.25	1	252.50	251.00	1	35,277	0.00%
2019/08/08	3	250.17	18	252.81	253.50	-15	35,408	-0.04%
2019/08/07	12	247.83	0	0.00	248.00	12	35,527	0.03%
2019/08/06	6	241.58	9	246.67	248.50	-3	35,787	-0.01%
2019/08/05	26.3	247.76	1	246.50	246.50	25.3	35,281	0.07%
2019/08/02	7	251.22	10	250.95	251.50	-3	34,733	-0.01%
2019/08/01	5.1	256.21	0	0.00	256.50	5.1	34,392	0.01%
2019/07/31	6	258.67	0	0.00	259.50	6	34,318	0.02%
2019/07/30	5	261.30	1	261.00	260.00	4	34,219	0.01%
2019/07/29	1	260.50	0	0.00	261.00	1	34,388	0.00%
2019/07/26	2.4	261.71	0	0.00	261.00	2.4	34,594	0.01%
2019/07/25	0.1	264.00	5	263.10	265.00	-4.9	34,705	-0.01%
2019/07/24	1.4	264.71	3	265.83	265.00	-1.6	34,761	0.00%
2019/07/23	5.1	265.85	7	263.93	264.00	-1.9	34,884	-0.01%
2019/07/22	0	0.00	11.1	263.00	264.00	-11.1	35,188	-0.03%
2019/07/19	3.1	259.97	37.1	260.19	259.00	-34	35,203	-0.10%
2019/07/18	0.1	254.00	5	254.00	254.00	-5	34,649	-0.01%
2019/07/17	3	253.50	3	252.50	252.00	0	34,724	0.00%
2019/07/16	3	254.67	5	255.90	256.00	-2	34,713	-0.01%
2019/07/15	0	0.00	9	253.50	254.50	-9	35,101	-0.03%
2019/07/12	1	251.00	5	251.30	250.50	-4	35,239	-0.01%
2019/07/11	3	249.33	13	249.58	250.00	-10	35,478	-0.03%
2019/07/10	1	243.00	11	246.73	247.00	-10	35,287	-0.03%
2019/07/09	0	0.00	1	241.50	242.00	-1	35,176	0.00%
2019/07/08	3	242.33	0	0.00	242.50	3	35,128	0.01%
2019/07/05	6.1	242.76	0	0.00	243.00	6.1	35,080	0.02%
2019/07/04	1	244.00	1	245.00	244.00	0	35,130	0.00%
2019/07/03	7	243.21	0	0.00	242.50	7	35,211	0.02%
2019/07/02	2	248.00	9	248.56	249.00	-7	35,473	-0.02%
2019/07/01	5.1	245.84	18	248.00	248.50	-12.9	35,486	-0.04%
2019/06/28	10	240.75	3	239.17	239.00	7	34,784	0.02%
2019/06/27	14	237.79	14	240.68	240.50	0	34,940	0.00%
2019/06/26	7	234.86	11	235.32	234.50	-4	34,710	-0.01%
2019/06/25	17	238.53	1	237.50	238.50	16	34,483	0.05%
2019/06/24	14	240.93	2	240.75	241.00	12	34,384	0.03%
2019/06/21	4.3	247.34	44	247.40	248.50	-39.7	33,994	-0.12%
2019/06/20	0	0.00	7	244.71	245.00	-7	33,296	-0.02%
2019/06/19	0	0.00	13	242.38	244.00	-13	33,047	-0.04%
2019/06/18	3	234.34	3	234.67	235.50	0	32,647	0.00%
2019/06/17	15.5	233.31	4	233.13	233.00	11.5	32,554	0.04%
2019/06/14	8	236.88	1	237.00	236.00	7	31,946	0.02%
2019/06/13	8	241.06	0	0.00	240.00	8	31,861	0.03%
2019/06/12	6	245.67	9	246.11	246.00	-3	31,873	-0.01%
2019/06/11	5	244.00	10	244.10	244.50	-5	31,664	-0.02%
2019/06/10	1	237.00	18	238.75	240.00	-17	31,473	-0.05%
2019/06/06	9	230.39	1	231.50	232.00	8	31,277	0.03%
2019/06/05	17.1	236.50	2	236.75	235.00	15.1	31,087	0.05%
2019/06/04	6	235.17	3	233.00	233.00	3	30,971	0.01%
2019/06/03	3	236.00	2	237.00	238.00	1	30,849	0.00%
2019/05/31	5	233.30	22	235.57	235.50	-17	30,672	-0.06%
2019/05/30	1	229.50	0	0.00	231.00	1	30,282	0.00%
2019/05/29	3	227.67	3	228.17	229.50	0	30,468	0.00%
2019/05/28	4	232.00	1.1	231.98	230.50	3	30,613	0.01%
2019/05/27	6	232.75	1	231.00	231.00	5	29,435	0.02%
2019/05/24	7	231.64	7	232.14	233.00	0	29,245	0.00%
2019/05/23	23	231.78	14	230.04	230.00	9	29,012	0.03%
2019/05/22	7	237.50	13	239.77	238.00	-6	28,597	-0.02%
2019/05/21	31	234.23	3	234.67	234.00	28	28,528	0.10%
2019/05/20	10	240.35	4.1	240.84	238.00	5.9	27,471	0.02%
2019/05/17	10	243.90	1	242.50	241.50	9	27,101	0.03%
2019/05/16	11	247.91	1	248.00	247.00	10	26,831	0.04%
2019/05/15	4	250.88	0	251.50	249.00	4	26,730	0.01%
2019/05/14	15	247.67	12	250.46	248.50	3	26,593	0.01%
2019/05/13	5	250.90	1	251.02	250.50	4	26,332	0.02%
2019/05/10	0	0.00	0	257.00	256.00	0	27,166	0.00%
2019/05/09	10	257.00	0	0.00	256.50	10	27,602	0.04%
2019/05/08	1	260.50	1	261.00	260.00	0	27,727	0.00%
2019/05/07	0	0.00	15	262.50	262.50	-15	27,735	-0.05%
2019/05/06	21	258.79	1.1	259.05	259.00	20	28,085	0.07%
2019/05/03	2.1	263.76	11	264.05	265.00	-9	27,979	-0.03%
2019/05/02	1	259.00	1	262.00	259.00	0	27,760	0.00%
2019/04/30	0	0.00	0	259.00	259.00	0	27,790	0.00%
2019/04/29	0	0.00	1	260.00	259.50	-1	27,717	0.00%
2019/04/26	12	260.04	2	259.76	260.00	10	28,026	0.04%
2019/04/24	0	0.00	0.2	268.00	269.00	-0.2	27,530	0.00%
2019/04/23	1	268.00	3	267.83	268.00	-2	27,738	-0.01%
2019/04/22	1	265.50	0	0.00	266.00	1	27,610	0.00%
2019/04/19	3.2	265.06	3	268.12	264.50	0.2	27,662	0.00%
2019/04/18	1	264.50	1	264.00	264.50	0	27,265	0.00%
2019/04/17	1	261.00	1.2	260.87	261.50	-0.2	27,403	0.00%
2019/04/16	0	0.00	2	256.50	257.00	-2	27,151	-0.01%
2019/04/15	0	0.00	10.1	255.40	255.50	-10.1	27,414	-0.04%
2019/04/12	3	252.00	1	252.50	252.00	2	28,226	0.01%
2019/04/11	6	252.25	1	252.00	252.00	5	28,568	0.02%
2019/04/10	1	253.00	2	252.50	254.00	-1	28,702	0.00%
2019/04/09	0	0.00	3	253.00	254.00	-3	28,762	-0.01%
2019/04/08	0	252.00	13	251.58	253.00	-13	28,748	-0.05%
2019/04/03	2.1	246.74	1	248.91	246.50	1	28,270	0.00%
2019/04/02	2	247.50	7.1	248.91	246.00	-5.1	28,177	-0.02%
2019/04/01	0	0.00	5	249.10	245.50	-5	28,159	-0.02%
2019/03/29	0	0.00	2	243.50	245.50	-2	27,657	-0.01%
2019/03/28	0.1	242.00	0	0.00	242.00	0.1	27,912	0.00%
2019/03/27	8	241.88	0.1	241.50	241.50	7.9	28,265	0.03%
2019/03/25	6	241.83	1	241.50	241.50	5	28,450	0.02%
2019/03/22	3	246.50	8	246.81	248.50	-5	28,447	-0.02%
2019/03/21	0	0.00	2.3	243.17	245.50	-2.3	28,709	-0.01%
2019/03/20	0	0.00	2.1	241.95	242.00	-2.1	28,808	-0.01%
2019/03/19	1	238.05	1	239.50	240.50	0	28,867	0.00%
2019/03/18	0	0.00	3.8	240.13	241.00	-3.8	29,082	-0.01%
2019/03/15	0.1	238.00	3	238.00	239.00	-3	28,958	-0.01%
2019/03/14	1	234.00	0	0.00	234.50	1	28,816	0.00%
2019/03/13	2.1	236.02	6.1	236.84	237.00	-4	29,199	-0.01%
2019/03/12	0	0.00	9	235.44	235.50	-9	29,571	-0.03%
2019/03/11	5.1	228.23	2	230.25	230.50	3.1	29,841	0.01%
2019/03/08	5	230.30	1	230.50	230.00	4	30,210	0.01%
2019/03/07	0	0.00	10	233.55	234.00	-10	30,772	-0.03%
2019/03/06	0	0.00	1	235.00	234.00	-1	31,226	0.00%
2019/03/05	4	233.13	0	0.00	233.00	4	31,294	0.01%
2019/03/04	18	235.47	1	239.50	235.50	17	31,360	0.05%
2019/02/27	0.2	239.00	0	0.00	239.00	0.2	31,209	0.00%
2019/02/26	1	237.50	13	238.73	239.50	-12	30,872	-0.04%
2019/02/25	1.3	236.82	1	238.00	238.00	0.3	30,829	0.00%
2019/02/22	1	234.50	0	0.00	236.50	1	31,016	0.00%
2019/02/21	10.5	235.05	15	236.17	236.50	-4.5	31,342	-0.01%
2019/02/20	2	232.75	8.8	234.11	234.50	-6.8	31,595	-0.02%
2019/02/19	0.1	229.00	0	0.00	229.00	0.1	31,867	0.00%
2019/02/18	0	0.00	7	230.00	230.00	-7	31,959	-0.02%
2019/02/15	0.4	227.00	1	227.50	227.00	-0.7	32,010	0.00%
2019/02/13	14	229.25	1	232.00	229.00	13	32,233	0.04%
2019/02/12	1	230.00	20	229.83	230.00	-19	32,143	-0.06%
2019/02/11	3	227.83	32.1	228.19	228.00	-29.1	32,066	-0.09%
2019/01/30	12	220.59	2	220.75	221.00	10	31,335	0.03%
2019/01/29	11.1	222.50	1	222.50	222.50	10.1	31,098	0.03%
2019/01/28	2.3	228.22	14.3	228.77	229.00	-12	30,837	-0.04%
2019/01/25	1.2	225.00	15	226.33	226.00	-13.8	30,916	-0.04%
2019/01/24	0	0.00	7	222.50	222.50	-7	30,838	-0.02%
2019/01/23	5.1	220.50	1	221.00	220.50	4.1	31,354	0.01%
2019/01/22	1	221.50	11	222.73	223.00	-10	31,557	-0.03%
2019/01/21	4	221.25	12	221.46	221.00	-8	31,383	-0.03%
2019/01/18	3	218.33	1	219.50	218.50	2	31,533	0.01%
2019/01/17	1	218.50	6.1	219.76	220.50	-5.1	31,964	-0.02%
2019/01/16	13	217.88	0	0.00	217.50	13	32,350	0.04%
2019/01/15	7	216.86	22	219.36	221.00	-15	32,413	-0.05%
2019/01/14	9	218.33	4.5	219.00	218.50	4.5	32,253	0.01%
2019/01/11	1	219.00	32	219.89	220.50	-31	32,432	-0.10%
2019/01/10	1.4	215.10	7	215.36	216.00	-5.6	32,392	-0.02%
2019/01/09	2.1	214.28	22	215.05	215.50	-20	32,755	-0.06%
2019/01/08	18	211.50	2	210.50	211.00	16	32,614	0.05%
2019/01/07	3.1	212.85	9	212.61	213.00	-5.9	32,940	-0.02%
2019/01/04	30	209.32	10.3	209.11	208.00	19.7	33,136	0.06%
2019/01/03	18	214.95	5	216.20	215.50	13	33,613	0.04%
2019/01/02	14.1	220.50	0	0.00	219.50	14.1	33,526	0.04%
2018/12/28	1	224.50	17	224.38	225.50	-16	33,826	-0.05%
2018/12/27	1	221.50	10	222.30	223.00	-9	34,005	-0.03%
2018/12/26	9	217.72	1	218.00	216.50	8	34,253	0.02%
2018/12/25	11	216.05	6	217.00	217.50	5	34,399	0.01%
2018/12/24	2	220.75	10	220.95	220.00	-8	34,716	-0.02%
2018/12/22	0.1	222.00	0	0.00	221.50	0.1	34,704	0.00%
2018/12/21	5	219.00	6	220.33	223.50	-1	35,278	0.00%
2018/12/20	6	221.42	3	221.67	221.00	3	35,193	0.01%
2018/12/19	3	222.33	4	224.75	225.50	-1	35,022	0.00%
2018/12/18	3	221.00	2	222.25	222.50	1	35,038	0.00%
2018/12/17	0.1	224.00	3	224.33	223.50	-2.9	35,117	-0.01%
2018/12/14	5	221.50	2	222.50	222.50	3	35,295	0.01%
2018/12/13	1	226.00	3	226.67	226.00	-2	35,638	-0.01%
2018/12/12	0	0.00	5	225.40	226.50	-5	35,669	-0.01%
2018/12/11	3	220.17	4	221.88	222.50	-1	35,640	0.00%
2018/12/10	5	218.90	1	219.00	219.00	4	35,815	0.01%
2018/12/07	3.2	222.00	3	221.83	221.00	0.2	36,117	0.00%
2018/12/06	9	220.17	2	221.75	220.00	7	36,331	0.02%
2018/12/05	32	226.42	6	226.00	226.00	26	36,233	0.07%
2018/12/04	4	232.88	4	234.00	234.00	0	36,215	0.00%
2018/12/03	1	234.98	15	233.03	235.00	-14	36,196	-0.04%
2018/11/30	6	226.08	2	228.00	225.50	4	36,035	0.01%
2018/11/29	5.2	230.55	15	230.60	229.00	-9.8	35,850	-0.03%
2018/11/28	0	0.00	13	225.38	226.50	-13	35,682	-0.04%
2018/11/27	4	220.00	6	223.33	224.00	-2	35,720	-0.01%
2018/11/26	2	223.00	12	223.04	223.00	-10	36,427	-0.03%
2018/11/23	7	218.57	1	220.00	218.50	6	36,731	0.02%
2018/11/22	2	221.00	5	221.20	219.00	-3	37,430	-0.01%
2018/11/21	28	216.79	12	218.46	219.00	16	37,676	0.04%
2018/11/20	14.1	218.69	1	218.00	218.00	13.1	37,341	0.04%
2018/11/19	17.2	221.67	1	222.00	222.00	16.2	36,906	0.04%
2018/11/16	10.1	226.16	2.2	226.16	226.00	7.9	36,377	0.02%
2018/11/15	1	229.50	17	231.15	231.00	-16	35,810	-0.04%
2018/11/14	2	228.76	4	229.88	228.50	-2	35,673	-0.01%
2018/11/13	15.1	226.68	2	227.00	227.50	13.1	35,623	0.04%
2018/11/12	3	233.50	5	231.50	231.50	-2	35,349	-0.01%
2018/11/09	7	231.93	0.1	232.00	231.00	6.9	35,281	0.02%
2018/11/08	0	0.00	14	236.64	236.50	-14	35,214	-0.04%
2018/11/07	1.1	234.00	0	0.00	234.00	1.1	35,094	0.00%
2018/11/06	0	234.50	1	235.50	234.50	-1	34,818	0.00%
2018/11/02	2	234.25	5	236.40	236.50	-3	34,406	-0.01%
2018/11/01	6.2	236.06	4	235.38	235.50	2.2	34,300	0.01%
2018/10/31	0.6	233.50	13	231.31	234.00	-12.4	34,006	-0.04%
2018/10/30	5	222.00	19	223.95	223.00	-14	33,423	-0.04%
2018/10/29	0	223.00	4	222.50	222.50	-4	33,362	-0.01%
2018/10/26	6	220.08	18.1	219.62	221.00	-12.1	33,434	-0.04%
2018/10/25	27	220.09	3	220.67	219.50	24	33,290	0.07%
2018/10/24	12	229.71	4	229.25	229.50	8	32,503	0.02%
2018/10/23	15	231.83	1	230.00	230.00	14	32,145	0.04%
2018/10/22	6	232.42	1	232.50	237.00	5	32,051	0.02%
2018/10/19	4	232.13	5.5	234.82	236.00	-1.5	32,078	0.00%
2018/10/18	8	237.19	0	0.00	236.50	8	31,964	0.03%
2018/10/17	3	240.00	2	241.75	238.50	1	31,994	0.00%
2018/10/16	3	232.83	13	234.54	237.00	-10	32,157	-0.03%
2018/10/15	15	231.73	1	230.50	230.50	14	33,254	0.04%
2018/10/12	5.3	231.17	10	232.70	237.00	-4.7	33,283	-0.01%
2018/10/11	40.1	231.12	4	229.00	227.50	36.1	33,261	0.11%
2018/10/09	2.1	244.02	1	245.00	244.00	1.1	32,062	0.00%
2018/10/08	25	243.50	13	245.23	243.50	12	31,849	0.04%
2018/10/05	11	249.50	3	250.50	250.00	8	31,508	0.03%
2018/10/04	1	254.50	0	0.00	254.00	1	31,236	0.00%
2018/10/03	1	258.50	3.2	259.06	260.00	-2.2	30,961	-0.01%
2018/10/02	14	258.54	0	0.00	257.50	14	30,877	0.05%
2018/10/01	0	0.00	1.3	263.00	263.00	-1.3	30,924	0.00%
2018/09/28	5.2	261.82	0	0.00	262.50	5.2	31,075	0.02%
2018/09/27	1	264.02	3	265.00	265.00	-2	30,719	-0.01%
2018/09/26	2.1	262.53	2	262.50	263.50	0.1	30,334	0.00%
2018/09/25	1.1	261.63	6	263.25	263.50	-4.9	30,398	-0.02%
2018/09/21	5	260.20	0	0.00	261.50	5	30,551	0.02%
2018/09/20	11	258.50	3	259.83	260.00	8	30,582	0.03%
2018/09/19	2.4	257.94	1	259.50	258.00	1.4	30,735	0.00%
2018/09/18	4	254.88	1	255.00	254.50	3	30,430	0.01%
2018/09/14	1	260.50	11	258.50	261.00	-10	30,987	-0.03%
2018/09/13	1	258.00	1	255.00	255.00	0	31,093	0.00%
2018/09/12	1.1	258.68	1	258.50	260.50	0.1	31,010	0.00%
2018/09/11	6	259.58	2	259.00	260.00	4	31,058	0.01%
2018/09/10	5	265.50	2	265.50	264.50	3	31,505	0.01%
2018/09/07	6	263.67	2.3	262.36	264.00	3.7	31,635	0.01%
2018/09/06	4.1	263.09	1	263.00	261.00	3.1	31,607	0.01%
2018/09/05	2	263.75	13	262.42	264.00	-11	31,614	-0.03%
2018/09/04	1	256.52	0	0.00	257.50	1	31,370	0.00%
2018/09/03	6	257.83	1	259.00	257.00	5	31,166	0.02%
2018/08/31	13.4	256.07	4	256.75	256.00	9.4	31,124	0.03%
2018/08/30	12	266.83	11.1	264.76	263.50	0.9	30,395	0.00%
2018/08/29	3.2	255.64	14	257.25	259.00	-10.8	30,087	-0.04%
2018/08/28	0	0.00	12	249.04	249.50	-12	29,601	-0.04%
2018/08/27	1	246.00	21	245.40	245.00	-20	29,510	-0.07%
2018/08/24	0	0.00	2	244.00	243.50	-2	29,809	-0.01%
2018/08/23	0	0.00	11	243.55	244.50	-11	31,180	-0.04%
2018/08/22	2	241.50	3	242.00	242.00	-1	31,761	0.00%
2018/08/20	0	0.00	0.1	239.50	239.50	-0.1	31,991	0.00%
2018/08/17	13	239.15	2	239.50	239.50	11	31,983	0.03%
2018/08/16	5	239.20	0	0.00	239.00	5	31,902	0.02%
2018/08/15	0	241.50	1.8	240.66	241.50	-1.8	32,029	-0.01%
2018/08/14	0	0.00	10	244.00	243.50	-10	32,095	-0.03%
2018/08/13	14	240.39	0	0.00	240.50	14	32,080	0.04%
2018/08/09	0.1	246.50	2	247.00	247.00	-1.9	32,450	-0.01%
2018/08/08	0.3	246.00	4	247.38	247.50	-3.7	32,444	-0.01%
2018/08/07	2	244.50	1	243.99	241.50	1	32,435	0.00%
2018/08/06	2.1	245.50	7	244.86	245.50	-4.9	32,428	-0.02%
2018/08/03	2	246.75	0	0.00	247.00	2	32,568	0.01%
2018/08/02	11.3	248.39	1	248.00	244.50	10.3	32,607	0.03%
2018/08/01	2	247.75	0	0.00	248.00	2	32,821	0.01%
2018/07/31	0	0.00	3	245.33	246.00	-3	32,997	-0.01%
2018/07/30	0	0.00	1	245.00	245.50	-1	32,923	0.00%
2018/07/27	0	0.00	14	243.29	244.50	-14	33,017	-0.04%
2018/07/26	2.4	241.25	1	241.50	241.00	1.4	33,123	0.00%
2018/07/24	1.1	239.09	10	239.70	241.00	-8.9	33,366	-0.03%
2018/07/23	7	241.07	5	242.70	241.00	2	33,482	0.01%
2018/07/20	0	0.00	81	234.78	237.50	-81	33,414	-0.24%
2018/07/19	15	225.90	9	225.61	224.50	6	32,463	0.02%
2018/07/18	1	223.00	2	223.50	223.00	-1	32,412	0.00%
2018/07/17	2	221.50	1.3	221.62	221.50	0.7	32,829	0.00%
2018/07/16	2.1	224.24	3	224.33	223.50	-0.9	34,591	0.00%
2018/07/13	0	0.00	6	223.50	224.50	-6	34,853	-0.02%
2018/07/12	3.1	219.71	16	220.97	220.50	-12.9	35,054	-0.04%
2018/07/11	1	219.00	3	219.33	220.00	-2	35,369	-0.01%
2018/07/10	0	0.00	1	223.00	222.00	-1	35,343	0.00%
2018/07/09	0	0.00	19	220.50	221.50	-19	35,335	-0.05%
2018/07/06	0	0.00	2	217.00	217.00	-2	34,988	-0.01%
2018/07/05	3	214.00	1	214.50	214.50	2	34,825	0.01%
2018/07/04	1	216.50	2	216.50	216.00	-1	34,940	0.00%
2018/07/03	3	214.17	4	214.75	214.50	-1	35,262	0.00%
2018/07/02	16	215.66	19	218.50	214.00	-3	35,380	-0.01%
2018/06/29	5	213.20	9	215.72	216.50	-4	35,116	-0.01%
2018/06/28	5	212.50	1	213.00	212.00	4	34,561	0.01%
2018/06/27	3.1	213.03	1.6	213.06	213.00	1.5	34,197	0.00%
2018/06/26	13	215.12	21	214.21	214.50	-8	34,118	-0.02%
2018/06/25	41	219.39	9	218.61	218.00	32	33,893	0.09%
2018/06/22	20	225.20	7	227.07	227.50	13	33,591	0.04%
2018/06/21	6	226.92	4.3	226.77	226.50	1.7	33,470	0.01%
2018/06/20	11	224.95	4	225.63	226.00	7	33,799	0.02%
2018/06/19	29.1	224.61	2	225.00	225.00	27.1	33,570	0.08%
2018/06/15	4	224.75	7	231.00	231.00	-3	33,033	-0.01%
2018/06/14	11	227.77	3	228.67	226.50	8	32,572	0.02%
2018/06/13	0.3	232.00	17	230.53	232.00	-16.7	32,313	-0.05%
2018/06/12	15	224.33	6	227.92	229.00	9	32,759	0.03%
2018/06/11	6	226.08	4	226.50	226.00	2	32,578	0.01%
2018/06/08	7	226.79	0	0.00	227.00	7	32,607	0.02%
2018/06/07	1	231.00	3	230.67	230.00	-2	32,765	-0.01%
2018/06/06	3	228.17	4	229.63	230.00	-1	32,750	0.00%
2018/06/05	1	229.50	21	228.79	229.00	-20	32,574	-0.06%
2018/06/04	1.1	228.54	3.5	228.71	229.00	-2.4	32,455	-0.01%
2018/06/01	12	225.75	8	225.25	224.00	4	32,440	0.01%
2018/05/31	8	222.13	5	222.00	224.00	3	32,409	0.01%
2018/05/30	10	220.85	0	0.00	221.00	10	31,255	0.03%
2018/05/29	9.1	224.52	0	0.00	225.00	9.1	31,011	0.03%
2018/05/28	5	227.40	3	226.51	227.00	2	31,243	0.01%
2018/05/25	0.1	229.00	0	0.00	228.50	0.1	31,628	0.00%
2018/05/24	0	0.00	0.6	229.00	229.00	-0.6	31,951	0.00%
2018/05/23	0	0.00	3	230.00	228.50	-3	32,176	-0.01%
2018/05/22	0	0.00	3	232.33	229.00	-3	32,384	-0.01%
2018/05/21	0	0.00	7	228.93	229.00	-7	33,201	-0.02%
2018/05/18	11	224.27	1	225.00	223.50	10	33,520	0.03%
2018/05/17	8	228.44	0	0.00	226.50	8	34,144	0.02%
2018/05/16	5	229.40	0	0.00	230.50	5	34,198	0.01%
2018/05/15	0	0.00	1	231.00	230.50	-1	35,284	0.00%
2018/05/14	0	0.00	10	234.00	233.00	-10	36,592	-0.03%
2018/05/11	0	0.00	10	232.95	233.00	-10	36,958	-0.03%
2018/05/10	0	0.00	1	231.00	229.50	-1	36,874	0.00%
2018/05/09	0	0.00	12	230.46	229.50	-12	36,923	-0.03%
2018/05/08	2	226.50	8	227.19	228.00	-6	37,064	-0.02%
2018/05/07	3	222.83	5	224.30	223.50	-2	37,006	-0.01%
2018/05/04	2	221.00	3	222.50	223.00	-1	37,110	0.00%
2018/05/03	5	220.50	1	221.00	220.50	4	37,294	0.01%
2018/05/02	8.5	224.00	0	0.00	223.00	8.5	37,478	0.02%
2018/04/30	13	225.31	10	227.50	227.00	3	37,532	0.01%
2018/04/27	3	222.00	1	223.50	223.50	2	37,613	0.01%
2018/04/26	28	224.20	1	223.98	222.00	27	37,760	0.07%
2018/04/25	7	225.00	4	225.50	225.00	3	37,796	0.01%
2018/04/24	14	226.07	3	226.17	227.00	11	37,849	0.03%
2018/04/23	14	226.14	102	226.01	226.50	-88	37,800	-0.23%	大賣/
2018/04/20	40.1	229.24	5	230.10	229.00	35.1	36,980	0.09%
2018/04/19	1	244.00	12	243.21	244.50	-11	35,299	-0.03%
2018/04/18	11.1	239.73	2	240.50	238.00	9.1	35,126	0.03%
2018/04/17	13	240.50	0	0.00	238.00	13	34,926	0.04%
2018/04/16	1	243.00	6	242.67	243.50	-5	34,607	-0.01%
2018/04/13	1.1	245.55	0	0.00	244.50	1.1	34,619	0.00%
2018/04/12	11	244.91	1	245.00	245.00	10	34,627	0.03%
2018/04/11	1	247.50	2	247.75	248.00	-1	34,661	0.00%
2018/04/10	3	247.50	2	248.00	245.50	1	34,785	0.00%
2018/04/09	3	245.33	3	246.33	245.00	0	34,854	0.00%
2018/04/03	3	242.83	1	242.50	244.00	2	34,577	0.01%
2018/04/02	5	248.40	0	0.00	246.50	5	34,396	0.01%
2018/03/31	2	248.50	1	248.50	247.50	1	34,507	0.00%
2018/03/30	0	0.00	15	248.10	246.00	-15	34,655	-0.04%
2018/03/29	9	243.33	5	245.40	244.00	4	34,601	0.01%
2018/03/28	26	245.69	2	245.25	245.00	24	34,075	0.07%
2018/03/27	0	0.00	22	248.75	251.00	-22	33,899	-0.06%
2018/03/26	12	242.63	1	243.00	243.50	11	33,692	0.03%
2018/03/23	27	245.74	2	245.00	245.00	25	33,514	0.07%
2018/03/22	3	251.17	1	254.50	251.50	2	33,070	0.01%
2018/03/20	2	252.00	0	0.00	253.00	2	33,090	0.01%
2018/03/19	3	252.33	2	253.25	255.00	1	33,013	0.00%
2018/03/16	3	250.67	3	251.33	255.00	0	32,954	0.00%
2018/03/15	1	256.00	0	0.00	255.00	1	32,269	0.00%
2018/03/14	1	256.00	2.4	256.92	257.00	-1.4	32,291	0.00%
2018/03/13	1	257.00	19	256.90	259.00	-18	32,532	-0.06%
2018/03/12	1	254.00	4	254.98	254.00	-3	32,664	-0.01%
2018/03/09	0	0.00	1	250.50	250.50	-1	32,824	0.00%
2018/03/08	39.2	250.99	6	250.17	249.50	33.2	32,997	0.10%
2018/03/07	0	0.00	3	247.67	247.00	-3	33,036	-0.01%
2018/03/06	0	0.00	6	248.17	250.00	-6	33,170	-0.02%
2018/03/05	4	242.00	2	241.75	241.50	2	34,461	0.01%
2018/03/02	6	239.67	0	0.00	240.00	6	34,446	0.02%
2018/03/01	4	242.75	2	243.00	243.00	2	34,659	0.01%
2018/02/27	0.2	247.00	6	248.50	246.00	-5.8	34,534	-0.02%
2018/02/26	4	245.50	2	247.00	246.50	2	34,040	0.01%
2018/02/23	1	241.00	4	244.25	245.00	-3	33,597	-0.01%
2018/02/22	2	239.75	1	240.00	239.50	1	33,593	0.00%
2018/02/21	3	243.17	75.3	243.49	242.50	-72.3	33,281	-0.22%
2018/02/12	6.2	235.90	1.3	236.08	236.50	4.9	32,361	0.02%
2018/02/09	6	230.25	3	232.17	232.50	3	32,079	0.01%
2018/02/08	1.2	240.00	0	0.00	238.50	1.2	31,259	0.00%
2018/02/07	23	243.20	8	240.94	240.00	15	31,221	0.05%
2018/02/06	23.1	238.85	3	238.33	239.00	20.1	30,169	0.07%
2018/02/05	69	251.94	3	253.50	253.00	66	28,665	0.23%
2018/02/02	0	259.00	0	0.00	259.50	0	28,141	0.00%
2018/02/01	6	258.92	4	259.13	259.50	2	28,051	0.01%
2018/01/31	1	254.00	1	257.50	255.00	0	27,779	0.00%
2018/01/30	3	255.83	1	253.50	253.00	2	27,379	0.01%
2018/01/29	4	256.63	3	259.50	258.50	1	27,115	0.00%
2018/01/26	4	254.75	6	254.83	255.00	-2	26,890	-0.01%
2018/01/25	3	258.67	0	258.00	258.00	3	26,495	0.01%
2018/01/24	7	259.57	3	258.83	258.00	4	26,090	0.02%
2018/01/23	2	264.50	2	264.50	266.00	0	25,771	0.00%
2018/01/22	1	260.50	2	259.75	261.50	-1	25,676	0.00%
2018/01/19	1.5	254.33	17.2	254.81	255.50	-15.7	25,252	-0.06%
2018/01/18	0	0.00	11	248.68	248.50	-11	24,628	-0.04%
2018/01/17	1	239.50	9	242.17	242.00	-8	24,080	-0.03%
2018/01/15	0	0.00	3	238.83	240.00	-3	23,596	-0.01%
2018/01/12	12	234.58	10	236.50	237.00	2	23,548	0.01%
2018/01/11	2.1	233.32	2	235.00	235.00	0.1	23,580	0.00%
2018/01/10	1	236.00	1	240.00	236.50	0	23,554	0.00%
2018/01/09	3	240.50	0	0.00	242.00	3	23,454	0.01%
2018/01/08	1.5	241.50	5	241.90	242.00	-3.5	23,468	-0.01%
2018/01/05	0	0.00	2	239.50	240.00	-2	23,517	-0.01%
2018/01/04	0	0.00	3	238.17	239.50	-3	23,848	-0.01%
2018/01/03	0.3	236.50	3	236.83	237.00	-2.7	24,422	-0.01%
2018/01/02	3	231.83	1	231.50	232.50	2	24,194	0.01%