台積電 (2330)-元大-員林券商分點個股進出

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
1055
漲跌
▲20
漲幅
+1.93%
成交量
43,354張
產業
上市半導體類股
9981人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－元大-員林券商分點個股進出

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-員林券商分點個股進出
元大-員林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
2024/12/03	4.5	1058.95	10.6	1060.83	1055.00	-6.1	38,315	-0.02%
2024/12/02	3.6	1033.33	14.5	1034.48	1035.00	-10.9	37,918	-0.03%
2024/11/29	4.8	1000.76	2.3	1004.67	996.00	2.5	37,709	0.01%
2024/11/28	9.9	998.31	4.3	1002.73	1005.00	5.6	38,106	0.01%
2024/11/27	15.5	1006.25	0	0.00	1000.00	15.5	38,269	0.04%
2024/11/26	18.3	1016.13	3	1010.02	1010.00	15.2	38,268	0.04%
2024/11/25	5.5	1040.75	1.1	1030.36	1030.00	4.4	38,127	0.01%
2024/11/22	0.3	1040.64	3.2	1043.43	1040.00	-2.9	37,719	-0.01%
2024/11/21	11.7	1016.84	2.6	1012.32	1010.00	9.1	37,759	0.02%
2024/11/20	12.8	1033.87	4.3	1035.44	1025.00	8.5	37,476	0.02%
2024/11/19	3.8	1032.43	3.1	1038.33	1040.00	0.7	37,375	0.00%
2024/11/18	7.7	1023.86	2	1025.00	1025.00	5.7	37,370	0.02%
2024/11/15	6.8	1036.15	4.1	1040.00	1035.00	2.7	37,195	0.01%
2024/11/14	8.7	1028.68	4.7	1031.10	1035.00	4	37,350	0.01%
2024/11/13	11.6	1042.52	2	1035.03	1035.00	9.6	36,930	0.03%
2024/11/12	9.5	1054.96	3.9	1059.98	1050.00	5.6	36,842	0.02%
2024/11/11	2.7	1073.98	8.7	1078.51	1085.00	-6	36,421	-0.02%
2024/11/08	3.6	1083.27	18.9	1087.54	1090.00	-15.3	36,481	-0.04%
2024/11/07	4.4	1064.91	6.3	1064.91	1065.00	-1.9	36,690	-0.01%
2024/11/06	7.6	1053.00	10.3	1062.90	1060.00	-2.7	36,593	-0.01%
2024/11/05	7.2	1044.19	2.2	1040.91	1050.00	5	36,656	0.01%
2024/11/04	1.3	1035.80	5.1	1033.23	1040.00	-3.9	37,830	-0.01%
2024/11/01	13.2	1011.31	6.7	1018.82	1025.00	6.5	39,778	0.02%
2024/10/30	2.8	1035.93	4.5	1041.73	1030.00	-1.8	40,135	0.00%
2024/10/29	12.6	1032.09	8.1	1031.39	1040.00	4.5	40,287	0.01%
2024/10/28	7.4	1061.16	2.2	1076.71	1050.00	5.3	40,195	0.01%
2024/10/25	4.1	1064.90	1.4	1061.68	1065.00	2.8	40,223	0.01%
2024/10/24	3.5	1061.49	1.1	1064.82	1060.00	2.4	40,536	0.01%
2024/10/23	10.2	1061.88	3	1060.02	1060.00	7.2	41,265	0.02%
2024/10/22	10.8	1067.03	7.4	1067.27	1075.00	3.5	41,527	0.01%
2024/10/21	2.6	1088.35	1.7	1086.94	1085.00	1	42,222	0.00%
2024/10/18	16.8	1090.26	36.7	1088.57	1085.00	-19.8	43,152	-0.05%
2024/10/17	11.1	1040.65	14.8	1037.67	1035.00	-3.7	43,102	-0.01%
2024/10/16	7	1044.61	3.9	1051.90	1045.00	3.2	43,099	0.01%
2024/10/15	3.3	1064.10	24.2	1066.36	1070.00	-20.9	42,757	-0.05%
2024/10/14	4.7	1041.93	10.4	1050.19	1045.00	-5.8	42,683	-0.01%
2024/10/11	3.2	1044.71	12.4	1044.24	1045.00	-9.2	43,218	-0.02%
2024/10/09	2.5	1024.23	22.8	1026.92	1020.00	-20.3	43,195	-0.05%
2024/10/08	4.9	1000.32	7.8	1005.99	1010.00	-3	43,182	-0.01%
2024/10/07	4.9	1002.18	19.7	1001.87	1005.00	-14.8	43,441	-0.03%
2024/10/04	10	980.23	15	974.63	977.00	-5	43,449	-0.01%
2024/10/01	5.8	972.45	5.3	973.03	972.00	0.4	43,099	0.00%
2024/09/30	18.3	974.25	5.4	973.43	957.00	12.9	43,350	0.03%
2024/09/27	5.5	1010.31	4.5	1011.20	1000.00	1	42,726	0.00%
2024/09/26	1.4	1009.76	25.6	1011.13	1015.00	-24.2	42,554	-0.06%
2024/09/25	3.8	998.99	16.7	999.59	1005.00	-12.9	42,252	-0.03%
2024/09/24	2.8	975.24	8.5	978.47	987.00	-5.7	42,250	-0.01%
2024/09/23	0.8	971.97	3.9	974.34	977.00	-3.2	42,467	-0.01%
2024/09/20	2.2	974.94	19.7	977.21	973.00	-17.5	42,975	-0.04%
2024/09/19	0.7	949.20	15.8	949.42	960.00	-15.1	42,929	-0.04%
2024/09/18	2.8	943.19	2.7	940.08	941.00	0.1	43,489	0.00%
2024/09/16	0.6	945.61	1.7	945.75	947.00	-1.1	44,488	0.00%
2024/09/13	0.2	942.86	11.4	945.50	947.00	-11.3	45,065	-0.02%
2024/09/12	0.3	933.81	17.6	935.50	940.00	-17.3	45,846	-0.04%
2024/09/11	1.6	903.63	3.4	903.08	901.00	-1.8	45,819	0.00%
2024/09/10	9.1	906.37	7.3	905.96	904.00	1.8	45,957	0.00%
2024/09/09	17.1	894.15	0.7	899.24	899.00	16.4	46,040	0.04%
2024/09/06	2.4	917.24	13.3	914.45	918.00	-10.9	46,372	-0.02%
2024/09/05	4.6	907.64	9.9	908.91	902.00	-5.2	46,766	-0.01%
2024/09/04	66.9	895.34	10.2	895.44	889.00	56.7	47,061	0.12%
2024/09/03	5.4	943.94	3.2	944.58	940.00	2.2	46,422	0.00%
2024/09/02	4.4	950.44	6.9	946.19	948.00	-2.5	47,144	-0.01%
2024/08/30	7.4	944.53	8.4	947.62	944.00	-1	47,366	0.00%
2024/08/29	22.8	941.32	7.1	943.60	943.00	15.7	46,772	0.03%
2024/08/28	1.9	953.78	3.5	956.76	964.00	-1.6	46,519	0.00%
2024/08/27	5.4	941.86	1.1	942.20	942.00	4.3	47,291	0.01%
2024/08/26	7.9	951.49	4.1	949.98	950.00	3.9	47,613	0.01%
2024/08/23	3.8	946.68	2.1	948.58	949.00	1.7	47,753	0.00%
2024/08/22	3.4	952.08	0.1	953.06	951.00	3.3	47,715	0.01%
2024/08/21	7.2	960.00	1.5	961.19	958.00	5.7	47,755	0.01%
2024/08/20	4	971.57	1.5	972.73	973.00	2.4	47,827	0.01%
2024/08/19	5.2	968.70	6	971.96	973.00	-0.8	48,047	0.00%
2024/08/16	6.1	961.27	19	964.02	969.00	-12.9	48,302	-0.03%
2024/08/15	4.7	943.93	4	943.99	943.00	0.7	47,896	0.00%
2024/08/14	4.1	948.69	7.3	949.13	948.00	-3.2	48,052	-0.01%
2024/08/13	4.8	940.33	4.1	939.26	941.00	0.7	47,876	0.00%
2024/08/12	9.4	940.11	10.7	941.74	940.00	-1.2	48,179	0.00%
2024/08/09	4.1	925.68	33.5	928.01	934.00	-29.4	48,197	-0.06%
2024/08/08	20.8	896.56	13.7	899.01	896.00	7.1	47,853	0.01%
2024/08/07	20.3	908.59	24.9	906.96	920.00	-4.6	47,797	-0.01%
2024/08/06	7.5	869.42	33.4	866.79	880.00	-25.9	47,229	-0.05%
2024/08/05	98.8	838.58	24.1	839.21	815.00	74.7	45,881	0.16%
2024/08/02	56.1	914.24	6.8	908.86	903.00	49.4	43,850	0.11%
2024/08/01	4.7	963.19	9	955.61	960.00	-4.4	43,151	-0.01%
2024/07/31	8.3	932.43	5.3	935.83	934.00	3.1	42,905	0.01%
2024/07/30	6.4	934.78	11.6	934.72	940.00	-5.2	42,739	-0.01%
2024/07/29	9.8	941.72	14.5	943.80	944.00	-4.6	42,718	-0.01%
2024/07/26	63.9	925.21	14.1	924.19	924.00	49.8	42,689	0.12%
2024/07/23	9.3	966.43	9	961.67	979.00	0.3	41,768	0.00%
2024/07/22	29.8	950.20	26.5	944.76	939.00	3.2	41,526	0.01%
2024/07/19	64.8	984.90	80.6	982.28	970.00	-15.8	40,620	-0.04%
2024/07/18	41.4	994.73	14.4	996.32	1005.00	26.9	39,739	0.07%
2024/07/17	43.4	1031.41	2.4	1028.99	1030.00	41	38,880	0.11%
2024/07/16	13.5	1049.90	10	1049.80	1055.00	3.5	38,755	0.01%
2024/07/15	2.6	1039.97	1.3	1033.21	1040.00	1.3	40,401	0.00%
2024/07/12	57.9	1032.12	24.2	1038.34	1040.00	33.7	40,488	0.08%
2024/07/11	6.5	1065.09	19.5	1072.89	1080.00	-13.1	39,914	-0.03%
2024/07/10	7.2	1026.48	5.6	1034.15	1045.00	1.6	40,045	0.00%
2024/07/09	6.8	1039.32	1.9	1032.90	1040.00	4.9	39,924	0.01%
2024/07/08	6.3	1034.59	8.8	1036.13	1035.00	-2.5	39,676	-0.01%
2024/07/05	14.5	1004.68	2.5	1004.99	1005.00	12	39,427	0.03%
2024/07/04	8.7	1002.00	25.6	1001.10	1005.00	-16.8	39,553	-0.04%
2024/07/03	3.1	972.00	5.6	973.12	979.00	-2.6	39,802	-0.01%
2024/07/02	12.9	962.63	1.9	962.10	960.00	11	39,938	0.03%
2024/07/01	1.8	968.99	19	972.05	968.00	-17.2	40,029	-0.04%
2024/06/28	2.5	960.72	8	969.23	966.00	-5.5	40,330	-0.01%
2024/06/27	3.3	951.76	2.3	958.94	960.00	1	40,028	0.00%
2024/06/26	5.3	956.77	2.3	955.69	960.00	3.1	39,672	0.01%
2024/06/25	9.6	934.93	5.3	929.56	945.00	4.3	39,377	0.01%
2024/06/24	37.3	950.80	4	946.00	940.00	33.4	38,734	0.09%
2024/06/21	23.4	968.79	4.6	970.26	970.00	18.8	38,312	0.05%
2024/06/20	26	974.70	1.1	977.77	981.00	24.9	37,171	0.07%
2024/06/19	50.8	969.91	47	969.37	981.00	3.9	36,878	0.01%
2024/06/18	2.7	943.38	9.6	947.27	943.00	-7	36,442	-0.02%
2024/06/17	3.4	918.66	0.9	920.72	921.00	2.5	36,499	0.01%
2024/06/14	25	911.01	5.4	916.52	922.00	19.7	36,563	0.05%
2024/06/13	10.1	921.16	8.7	925.40	919.00	1.4	36,649	0.00%
2024/06/12	1.5	908.06	8.5	907.27	909.00	-7	36,940	-0.02%
2024/06/11	2.7	889.27	4.9	891.36	883.00	-2.2	36,839	-0.01%
2024/06/07	11.1	883.42	2.7	882.56	879.00	8.4	36,647	0.02%
2024/06/06	46	896.38	28.6	894.97	894.00	17.4	36,931	0.05%
2024/06/05	4.9	842.98	2.7	848.93	854.00	2.1	36,962	0.01%
2024/06/04	5.4	842.98	8	838.39	839.00	-2.7	37,879	-0.01%
2024/06/03	6.9	846.17	8.4	843.48	846.00	-1.5	38,604	0.00%
2024/05/31	14.5	832.32	1.1	838.88	821.00	13.4	38,859	0.03%
2024/05/30	19	843.23	4.6	842.04	838.00	14.4	38,642	0.04%
2024/05/29	5.5	859.80	16.4	860.98	857.00	-11	39,487	-0.03%
2024/05/28	6.2	868.14	2	869.50	865.00	4.2	39,320	0.01%
2024/05/27	11.5	870.41	1.1	875.64	869.00	10.4	39,804	0.03%
2024/05/24	14.6	864.93	10.1	868.01	867.00	4.5	39,909	0.01%
2024/05/23	5.8	872.26	7.2	873.51	875.00	-1.4	39,820	0.00%
2024/05/22	6.2	852.51	36.4	853.28	864.00	-30.1	39,973	-0.08%
2024/05/21	1.2	837.99	2.5	838.37	841.00	-1.3	39,914	0.00%
2024/05/20	16.8	830.05	4.6	832.89	835.00	12.2	40,095	0.03%
2024/05/17	13.8	835.82	16.7	842.17	835.00	-2.9	40,117	-0.01%
2024/05/16	22.4	841.33	56.7	845.35	841.00	-34.3	40,253	-0.09%
2024/05/15	5.3	840.60	15.4	840.67	839.00	-10.1	40,258	-0.03%
2024/05/14	31.2	823.72	4.6	819.87	825.00	26.6	41,481	0.06%
2024/05/13	9.5	820.36	23.1	820.67	819.00	-13.6	41,736	-0.03%
2024/05/10	4.2	803.26	16	805.35	802.00	-11.8	41,595	-0.03%
2024/05/09	2.1	798.04	4.3	800.54	796.00	-2.2	41,926	-0.01%
2024/05/08	2.1	797.86	6.4	798.52	802.00	-4.3	42,249	-0.01%
2024/05/07	1.2	799.33	10.6	797.31	800.00	-9.4	42,488	-0.02%
2024/05/06	2.1	789.89	16.1	790.31	786.00	-14	42,386	-0.03%
2024/05/03	3.6	777.08	2.2	782.46	780.00	1.4	42,528	0.00%
2024/05/02	12.1	778.20	3.8	776.63	772.00	8.3	42,896	0.02%
2024/04/30	3.4	798.40	12.1	799.96	790.00	-8.7	42,664	-0.02%
2024/04/29	3.3	792.56	22.2	790.25	795.00	-18.9	42,697	-0.04%
2024/04/26	4.3	785.15	11	785.35	782.00	-6.7	43,335	-0.02%
2024/04/25	15.3	767.83	1.5	771.25	766.00	13.7	45,474	0.03%
2024/04/24	5.3	777.62	13.7	779.95	783.00	-8.4	45,451	-0.02%
2024/04/23	8.5	755.15	13	755.10	754.00	-4.5	45,504	-0.01%
2024/04/22	7.6	746.85	5.7	748.07	742.00	1.9	45,451	0.00%
2024/04/19	108.8	760.60	26.6	753.94	750.00	82.2	45,029	0.18%	大買/
2024/04/18	10.3	800.54	3.4	804.53	804.00	6.9	43,123	0.02%
2024/04/17	9.5	801.28	9.8	802.23	804.00	-0.2	42,797	0.00%
2024/04/16	31.9	794.20	8.6	790.37	788.00	23.3	42,440	0.05%
2024/04/15	10.9	808.03	4.4	807.58	806.00	6.5	41,990	0.02%
2024/04/12	4.6	819.90	2.7	821.83	818.00	1.9	41,638	0.00%
2024/04/11	15.9	814.49	3.3	815.97	820.00	12.6	41,415	0.03%
2024/04/10	14.5	817.26	0.8	813.63	815.00	13.7	41,251	0.03%
2024/04/09	8.3	816.48	42.8	808.07	819.00	-34.5	41,412	-0.08%
2024/04/08	2.5	786.96	2	787.10	783.00	0.5	40,900	0.00%
2024/04/03	2.8	781.38	1	783.03	780.00	1.7	40,670	0.00%
2024/04/02	0.6	786.22	22.3	787.40	790.00	-21.7	40,580	-0.05%
2024/04/01	5.5	772.62	0.2	776.14	770.00	5.3	40,503	0.01%
2024/03/29	2.4	776.06	12.5	777.71	779.00	-10.1	40,421	-0.03%
2024/03/28	14.1	769.89	1.2	772.67	769.00	12.9	40,274	0.03%
2024/03/27	1.2	781.88	5	780.01	779.00	-3.8	40,132	-0.01%
2024/03/26	4.7	783.67	6.4	785.58	782.00	-1.7	40,235	0.00%
2024/03/25	2.9	782.88	4.4	783.15	780.00	-1.6	40,186	0.00%
2024/03/22	7.4	783.75	1.9	779.97	785.00	5.5	40,326	0.01%
2024/03/21	5.4	777.40	13.3	776.78	784.00	-7.9	40,250	-0.02%
2024/03/20	12.5	758.90	2.2	758.73	758.00	10.4	40,390	0.03%
2024/03/19	4.5	759.56	6.9	763.63	762.00	-2.4	40,358	-0.01%
2024/03/18	1.6	763.27	10.4	760.30	764.00	-8.8	40,239	-0.02%
2024/03/15	32.4	766.20	2.1	762.52	753.00	30.3	40,003	0.08%
2024/03/14	0.9	778.58	2	778.98	784.00	-1.1	39,238	0.00%
2024/03/13	6.2	779.32	6.4	779.29	779.00	-0.2	39,097	0.00%
2024/03/12	6.3	765.98	6	761.94	770.00	0.3	38,832	0.00%
2024/03/11	23.1	767.92	7.4	767.58	766.00	15.7	38,223	0.04%
2024/03/08	26	782.54	27	788.06	784.00	-1	37,515	0.00%
2024/03/07	10	761.61	19.6	761.48	760.00	-9.6	36,513	-0.03%
2024/03/06	4.9	727.67	33.9	725.59	735.00	-29	35,786	-0.08%
2024/03/05	20.8	734.91	9.5	734.82	730.00	11.3	35,845	0.03%
2024/03/04	9.5	719.32	64.8	718.56	725.00	-55.3	35,187	-0.16%
2024/03/01	5.8	689.98	3.7	691.64	689.00	2.2	34,147	0.01%
2024/02/29	11	690.14	2.8	689.47	690.00	8.2	34,066	0.02%
2024/02/27	4.5	694.07	4.5	695.80	698.00	0	33,328	0.00%
2024/02/26	1.2	697.84	3.3	697.83	698.00	-2.1	33,020	-0.01%
2024/02/23	7.6	700.35	22.3	699.27	697.00	-14.7	32,906	-0.04%
2024/02/22	3.6	689.11	7.1	692.46	692.00	-3.5	32,731	-0.01%
2024/02/21	6.5	679.61	1.2	680.97	681.00	5.3	32,546	0.02%
2024/02/20	4.6	680.40	2	683.54	687.00	2.5	32,404	0.01%
2024/02/19	9.3	676.92	6.4	679.68	678.00	2.9	32,373	0.01%
2024/02/16	11.5	689.53	9.2	691.49	683.00	2.4	32,637	0.01%
2024/02/15	4	698.98	40.9	698.55	697.00	-36.9	32,260	-0.11%
2024/02/05	2.5	643.24	7.2	641.81	646.00	-4.6	31,111	-0.01%
2024/02/02	3.2	630.93	1.2	632.00	635.00	2	30,594	0.01%
2024/02/01	8.9	624.53	6.3	623.16	628.00	2.6	30,374	0.01%
2024/01/31	12.8	630.49	6.5	630.52	628.00	6.4	29,881	0.02%
2024/01/30	5.2	644.78	4.4	646.33	642.00	0.8	29,440	0.00%
2024/01/29	0.1	645.00	7.2	646.29	648.00	-7.1	29,324	-0.02%
2024/01/26	2.1	643.50	10.4	643.66	644.00	-8.3	29,119	-0.03%
2024/01/25	3.1	639.23	26.5	637.45	642.00	-23.4	28,924	-0.08%
2024/01/24	3.1	627.04	1.7	628.62	627.00	1.4	28,285	0.01%
2024/01/23	2.2	627.70	6.4	625.83	628.00	-4.2	28,269	-0.01%
2024/01/22	6	629.45	13.8	628.19	626.00	-7.8	27,943	-0.03%
2024/01/19	6.7	620.49	149.1	620.82	626.00	-142.5	27,121	-0.53%	大賣/鉅額交易
2024/01/18	1.1	586.18	24.6	587.53	588.00	-23.5	24,908	-0.09%
2024/01/17	2.2	580.05	7.1	581.57	581.00	-4.9	24,732	-0.02%
2024/01/16	6	580.67	2.4	584.14	580.00	3.6	24,272	0.02%
2024/01/15	3.1	587.66	10.3	588.26	586.00	-7.2	24,197	-0.03%
2024/01/12	0.6	583.68	0.7	584.86	584.00	-0.1	24,611	0.00%
2024/01/11	1.1	587.01	14.2	586.78	586.00	-13.2	24,717	-0.05%
2024/01/10	2.7	582.72	9.9	585.16	584.00	-7.1	24,757	-0.03%
2024/01/09	1	587.86	10.9	585.84	586.00	-9.8	24,846	-0.04%
2024/01/08	1.6	583.56	16.7	583.69	583.00	-15.1	24,802	-0.06%
2024/01/05	3.8	576.90	1	576.00	576.00	2.8	25,025	0.01%
2024/01/04	1	578.98	13.2	579.54	580.00	-12.2	25,291	-0.05%
2024/01/03	33.5	579.37	4.7	579.70	578.00	28.9	25,813	0.11%
2024/01/02	1	590.97	1.3	592.35	593.00	-0.3	25,450	0.00%
2023/12/29	3	591.99	6.5	592.15	593.00	-3.5	25,432	-0.01%
2023/12/28	3.3	591.28	3.8	590.87	593.00	-0.6	25,597	0.00%
2023/12/27	0.6	589.63	19.9	590.10	592.00	-19.3	25,414	-0.08%
2023/12/26	0.3	583.96	20.2	585.04	586.00	-19.9	25,282	-0.08%
2023/12/25	0.4	581.52	4.4	582.29	581.00	-4	25,343	-0.02%
2023/12/22	1.2	580.00	2.1	581.46	582.00	-0.9	25,464	0.00%
2023/12/21	8.4	577.08	1.3	577.80	577.00	7.1	25,591	0.03%
2023/12/20	1.6	583.66	2.8	584.20	585.00	-1.3	25,461	-0.01%
2023/12/19	2.1	582.90	4.5	585.50	585.00	-2.4	25,310	-0.01%
2023/12/18	2.3	579.59	3.9	583.27	585.00	-1.6	25,370	-0.01%
2023/12/15	1.5	581.26	11.8	584.57	585.00	-10.2	25,345	-0.04%
2023/12/14	4.6	579.13	10.4	580.40	582.00	-5.7	24,755	-0.02%
2023/12/13	9.3	576.27	1	577.01	577.00	8.3	24,710	0.03%
2023/12/12	3	577.14	3.7	578.93	578.00	-0.7	25,035	0.00%
2023/12/11	6.2	573.14	2.4	572.93	574.00	3.8	24,831	0.02%
2023/12/08	5.2	574.97	4.5	576.33	570.00	0.7	24,645	0.00%
2023/12/07	8.1	567.01	1	566.14	566.00	7.1	24,353	0.03%
2023/12/06	0.6	571.44	1.2	571.00	570.00	-0.6	24,250	0.00%
2023/12/05	1.2	569.29	1	567.01	570.00	0.2	24,146	0.00%
2023/12/04	8.5	573.70	4.3	573.54	574.00	4.1	24,120	0.02%
2023/12/01	1	577.00	0.5	577.61	579.00	0.5	23,907	0.00%
2023/11/30	2.6	572.55	3.3	574.02	577.00	-0.7	23,643	0.00%
2023/11/29	2.4	573.61	0.2	576.74	574.00	2.2	23,015	0.01%
2023/11/28	2.3	570.13	3.3	574.46	575.00	-1.1	22,828	0.00%
2023/11/27	2	572.41	7.5	570.16	568.00	-5.4	23,063	-0.02%
2023/11/24	5.3	574.45	0	575.00	575.00	5.3	23,006	0.02%
2023/11/23	0.6	575.85	2.2	575.02	578.00	-1.5	23,014	-0.01%
2023/11/22	10.5	576.35	2.8	576.14	577.00	7.7	22,923	0.03%
2023/11/21	1.9	584.37	26.9	583.47	585.00	-25	22,959	-0.11%
2023/11/20	12.3	576.31	1.4	577.03	577.00	10.9	22,748	0.05%
2023/11/17	1.5	581.53	8.2	581.74	580.00	-6.7	22,725	-0.03%
2023/11/16	2.5	580.31	7.5	581.53	583.00	-5	22,602	-0.02%
2023/11/15	2.6	578.88	21.4	580.13	581.00	-18.8	22,408	-0.08%
2023/11/14	1.2	573.92	6.2	573.66	572.00	-5	21,864	-0.02%
2023/11/13	2.6	574.17	28	575.71	571.00	-25.4	21,885	-0.12%
2023/11/10	2.3	555.49	1.4	555.03	557.00	0.9	21,625	0.00%
2023/11/09	2.2	554.80	3	555.30	557.00	-0.8	21,644	0.00%
2023/11/08	0.3	555.03	5.4	555.80	556.00	-5.1	21,773	-0.02%
2023/11/07	0	552.00	11.3	554.08	555.00	-11.2	21,811	-0.05%
2023/11/06	0.2	553.94	17.2	554.68	550.00	-17	21,863	-0.08%
2023/11/03	1.9	547.47	12.9	547.24	549.00	-11	21,616	-0.05%
2023/11/02	1	537.05	18.7	541.29	547.00	-17.6	21,676	-0.08%
2023/11/01	1.8	529.41	1.1	529.21	528.00	0.7	21,426	0.00%
2023/10/31	4.5	529.12	1	529.95	529.00	3.5	21,637	0.02%
2023/10/30	2.9	531.25	1.4	532.01	532.00	1.5	21,635	0.01%
2023/10/27	1.1	533.13	1.3	534.10	533.00	-0.2	21,549	0.00%
2023/10/26	17.4	532.46	1.2	531.34	531.00	16.2	21,691	0.07%
2023/10/25	2.5	546.42	1.2	548.74	544.00	1.3	21,530	0.01%
2023/10/24	4.2	542.61	1.3	543.61	544.00	3	21,458	0.01%
2023/10/23	4.1	546.82	1.1	546.11	544.00	3	21,430	0.01%
2023/10/20	1.2	547.86	11.6	552.12	556.00	-10.4	21,377	-0.05%
2023/10/19	3.2	546.12	6.5	545.93	546.00	-3.2	21,032	-0.02%
2023/10/18	5.3	543.67	1.1	547.72	540.00	4.3	21,428	0.02%
2023/10/17	0.3	549.20	18.1	550.00	551.00	-17.8	21,240	-0.08%
2023/10/16	6	544.56	0.3	544.16	545.00	5.7	21,309	0.03%
2023/10/13	2.3	552.14	18.4	551.56	553.00	-16.1	21,326	-0.08%
2023/10/12	7.1	546.04	7.2	547.60	550.00	0	21,037	0.00%
2023/10/11	0	542.00	24.4	542.26	544.00	-24.3	20,854	-0.12%
2023/10/06	1.1	531.03	3.3	531.39	532.00	-2.2	20,500	-0.01%
2023/10/05	3.1	526.33	0.4	527.00	528.00	2.7	20,505	0.01%
2023/10/04	13.6	520.66	1.2	521.16	520.00	12.4	20,386	0.06%
2023/10/03	7.4	529.10	2	530.51	529.00	5.4	20,221	0.03%
2023/10/02	1.6	532.80	4.3	531.35	533.00	-2.7	20,293	-0.01%
2023/09/28	6.5	522.77	2.2	522.91	523.00	4.3	20,345	0.02%
2023/09/27	4.6	521.71	1.3	520.35	522.00	3.2	20,265	0.02%
2023/09/26	34.7	520.82	1.7	521.71	519.00	32.9	20,271	0.16%
2023/09/25	10	525.56	1.2	527.31	525.00	8.8	20,079	0.04%
2023/09/22	13.7	523.31	2.1	522.59	522.00	11.6	20,171	0.06%
2023/09/21	43.4	528.39	1.4	528.96	527.00	42	19,970	0.21%
2023/09/20	16.7	536.15	1.2	537.00	535.00	15.5	19,742	0.08%
2023/09/19	14.8	539.34	1	539.00	538.00	13.8	19,690	0.07%
2023/09/18	18.8	543.12	2	544.00	540.00	16.8	19,827	0.08%
2023/09/15	2.3	549.62	4.2	551.88	558.00	-1.9	19,578	-0.01%
2023/09/14	0.5	546.97	3.7	548.40	550.00	-3.2	19,139	-0.02%
2023/09/13	4	541.61	2.7	544.11	541.00	1.3	19,092	0.01%
2023/09/12	8.4	536.75	0.6	542.34	544.00	7.8	19,458	0.04%
2023/09/11	7.4	537.06	4.3	537.53	536.00	3.1	19,647	0.02%
2023/09/08	11.2	538.53	0.4	537.60	539.00	10.8	19,796	0.05%
2023/09/07	10.4	543.50	0.3	545.67	542.00	10.1	20,476	0.05%
2023/09/06	2.3	550.23	0.2	554.00	550.00	2.1	20,571	0.01%
2023/09/05	2.2	551.20	1	552.00	552.00	1.2	20,653	0.01%
2023/09/04	0	550.48	0.8	553.15	557.00	-0.8	20,834	0.00%
2023/09/01	2.1	549.01	0	0.00	548.00	2.1	21,135	0.01%
2023/08/31	2.8	550.25	0	0.00	549.00	2.8	21,244	0.01%
2023/08/30	9	557.00	1.6	558.03	555.00	7.5	20,850	0.04%
2023/08/29	1	551.99	1.2	551.67	552.00	-0.2	21,101	0.00%
2023/08/28	3.1	550.67	1.4	550.00	549.00	1.7	21,334	0.01%
2023/08/25	23.7	549.11	2	549.00	546.00	21.7	22,536	0.10%
2023/08/24	1.5	561.78	23.3	562.22	564.00	-21.8	22,803	-0.10%
2023/08/23	2.3	551.77	8.3	549.99	552.00	-6.1	23,325	-0.03%
2023/08/22	0.2	541.03	2.6	541.78	541.00	-2.4	24,576	-0.01%
2023/08/21	6.3	536.16	3.3	537.52	537.00	3	25,396	0.01%
2023/08/18	3	541.37	0.3	541.16	539.00	2.7	25,437	0.01%
2023/08/17	5.9	543.36	1	544.00	544.00	4.9	25,471	0.02%
2023/08/16	4.7	538.01	1.3	542.00	542.00	3.4	25,376	0.01%
2023/08/15	5.3	541.91	1.1	542.02	542.00	4.2	25,440	0.02%
2023/08/14	11.7	539.09	1.1	540.90	541.00	10.5	25,923	0.04%
2023/08/11	14.6	547.58	1	551.00	546.00	13.6	26,265	0.05%
2023/08/10	3.3	552.51	0.3	552.35	551.00	3	26,324	0.01%
2023/08/09	0.3	554.76	2.9	553.74	554.00	-2.6	26,248	-0.01%
2023/08/08	6.5	552.18	0.1	553.16	552.00	6.3	26,315	0.02%
2023/08/07	1.6	558.03	3.4	559.00	558.00	-1.8	26,222	-0.01%
2023/08/04	8.6	554.61	1	555.00	554.00	7.6	26,296	0.03%
2023/08/02	17.8	560.84	4.2	562.66	561.00	13.6	26,129	0.05%
2023/08/01	2.6	566.00	1.3	566.17	567.00	1.2	25,890	0.00%
2023/07/31	5.3	562.95	2.2	562.18	565.00	3.1	25,744	0.01%
2023/07/28	1.8	570.40	3.6	571.50	567.00	-1.8	25,560	-0.01%
2023/07/27	0.3	568.54	2.1	569.96	569.00	-1.8	25,440	-0.01%
2023/07/26	1.6	565.83	0.3	566.00	566.00	1.3	25,492	0.00%
2023/07/25	2.2	566.93	4.3	565.90	569.00	-2.1	25,684	-0.01%
2023/07/24	6.8	559.56	4.1	559.29	558.00	2.7	25,850	0.01%
2023/07/21	52.6	560.64	5.3	560.11	560.00	47.3	25,950	0.18%
2023/07/20	2.6	580.27	0.8	581.52	579.00	1.8	25,786	0.01%
2023/07/19	0.9	583.13	0.4	584.82	581.00	0.6	25,816	0.00%
2023/07/18	3.9	583.64	0.4	582.50	581.00	3.4	25,858	0.01%
2023/07/17	0.6	587.29	1.4	588.07	591.00	-0.8	25,796	0.00%
2023/07/14	2	588.96	20.5	589.67	591.00	-18.5	25,918	-0.07%
2023/07/13	1.5	586.95	11.6	587.43	585.00	-10.1	25,786	-0.04%
2023/07/12	0.2	574.47	1.1	577.69	578.00	-1	25,606	0.00%
2023/07/11	0.2	572.96	1.7	572.96	577.00	-1.5	25,648	-0.01%
2023/07/10	0.6	567.03	0.3	566.38	565.00	0.3	25,775	0.00%
2023/07/07	4.5	565.23	1	568.03	565.00	3.5	25,865	0.01%
2023/07/06	15.7	569.99	5.1	565.12	565.00	10.6	25,930	0.04%
2023/07/05	0.2	580.94	0.2	582.54	582.00	0.1	25,578	0.00%
2023/07/04	2.2	581.10	4.7	583.74	585.00	-2.5	25,472	-0.01%
2023/07/03	3.3	578.01	0.3	577.91	579.00	3	25,609	0.01%
2023/06/30	5.4	568.49	10	572.88	576.00	-4.7	25,755	-0.02%
2023/06/29	0.9	573.41	0	0.00	573.00	0.9	25,697	0.00%
2023/06/28	2.4	574.88	0.8	574.72	574.00	1.5	25,703	0.01%
2023/06/27	1.4	570.87	2.7	572.86	572.00	-1.2	25,687	0.00%
2023/06/26	7.5	575.05	0.3	576.00	574.00	7.1	25,597	0.03%
2023/06/21	7.7	581.56	1	580.53	581.00	6.8	25,510	0.03%
2023/06/20	1.4	581.10	0.3	582.39	583.00	1	25,594	0.00%
2023/06/19	12.3	583.83	16.3	582.56	583.00	-3.9	26,029	-0.02%
2023/06/16	6.6	584.88	3.4	586.64	589.00	3.3	26,095	0.01%
2023/06/15	6.2	589.09	2	589.33	591.00	4.2	25,657	0.02%
2023/06/14	5.5	589.17	1.9	588.31	590.00	3.6	25,753	0.01%
2023/06/13	10.7	590.50	42.5	591.53	593.00	-31.8	25,726	-0.12%
2023/06/12	1.2	572.89	11.5	573.13	574.00	-10.3	25,178	-0.04%
2023/06/09	0	562.00	2.6	564.34	565.00	-2.6	25,079	-0.01%
2023/06/08	3.1	564.13	2.1	559.10	559.00	1	25,120	0.00%
2023/06/07	1.2	565.66	12.9	564.27	568.00	-11.6	25,136	-0.05%
2023/06/06	0.3	559.19	0.3	559.14	560.00	0	25,036	0.00%
2023/06/05	4.2	556.12	3	557.67	555.00	1.2	25,107	0.00%
2023/06/02	1.1	559.80	9.7	559.94	562.00	-8.5	25,241	-0.03%
2023/06/01	1.8	551.02	0.8	551.67	551.00	1	25,103	0.00%
2023/05/31	2.8	555.67	15.3	555.55	558.00	-12.5	25,083	-0.05%
2023/05/30	10.7	567.45	5.7	564.95	566.00	5.1	24,007	0.02%
2023/05/29	3	568.19	22.4	567.67	568.00	-19.4	23,997	-0.08%
2023/05/26	3.1	565.23	83	564.74	566.00	-79.9	23,782	-0.34%
2023/05/25	1.1	542.73	25.2	540.62	543.00	-24.2	22,609	-0.11%
2023/05/24	2.3	524.49	0.3	525.79	525.00	1.9	21,955	0.01%
2023/05/23	1	527.98	3.6	528.55	530.00	-2.6	21,862	-0.01%
2023/05/22	0	529.09	1.4	529.93	531.00	-1.3	21,870	-0.01%
2023/05/19	0.1	531.68	13.7	531.17	532.00	-13.7	22,050	-0.06%
2023/05/18	2	528.99	36.6	529.44	530.00	-34.7	22,015	-0.16%
2023/05/17	0.2	512.59	37.6	517.45	519.00	-37.5	22,326	-0.17%
2023/05/16	0.1	505.31	5.6	505.31	505.00	-5.6	22,000	-0.03%
2023/05/15	3.7	497.02	0.1	497.98	495.50	3.6	22,027	0.02%
2023/05/12	1	500.02	0.6	502.74	496.00	0.4	22,278	0.00%
2023/05/11	1	500.02	0.6	502.74	499.00	0.4	22,285	0.00%
2023/05/10	0.5	502.43	1	503.01	503.00	-0.5	22,646	0.00%
2023/05/09	0.1	506.00	24.4	507.02	510.00	-24.3	22,723	-0.11%
2023/05/08	1.5	503.68	1.2	505.85	504.00	0.4	22,966	0.00%
2023/05/05	1.1	499.99	0	0.00	500.00	1.1	23,305	0.00%
2023/05/04	0.5	498.90	3	498.67	498.00	-2.5	23,897	-0.01%
2023/05/03	3.3	496.69	1	497.00	496.00	2.3	24,239	0.01%
2023/05/02	0.2	500.30	0.1	500.81	501.00	0.1	25,256	0.00%
2023/04/28	4.6	499.05	0.5	499.97	502.00	4.1	27,073	0.02%
2023/04/27	5.2	492.47	1	491.98	493.50	4.2	27,121	0.02%
2023/04/26	26.1	493.70	2.9	494.62	491.50	23.3	27,201	0.09%
2023/04/25	10.7	500.91	3.5	501.15	498.00	7.3	27,974	0.03%
2023/04/24	5.9	506.90	2.4	506.02	507.00	3.5	27,708	0.01%
2023/04/21	5.9	513.97	5.1	515.94	511.00	0.8	27,776	0.00%
2023/04/20	0.6	514.05	1.4	514.53	513.00	-0.8	27,903	0.00%
2023/04/19	25.3	510.17	0.1	511.21	510.00	25.2	28,393	0.09%
2023/04/18	3.2	516.38	2	516.50	515.00	1.1	28,390	0.00%
2023/04/17	21.3	515.95	1.5	515.33	520.00	19.8	28,529	0.07%
2023/04/14	2.4	516.14	2.3	518.75	516.00	0.1	28,605	0.00%
2023/04/13	12.9	514.25	1.2	515.66	510.00	11.7	28,552	0.04%
2023/04/12	5.5	518.47	2.2	519.55	520.00	3.3	28,488	0.01%
2023/04/11	2.5	525.02	1.4	524.87	524.00	1.1	28,475	0.00%
2023/04/10	0.1	530.21	0.9	531.01	529.00	-0.7	28,640	0.00%
2023/04/07	1	532.00	1.4	530.99	531.00	-0.4	28,687	0.00%
2023/04/06	1.2	528.96	0.3	529.66	530.00	0.9	28,691	0.00%
2023/03/31	2.1	535.40	2.4	535.00	533.00	-0.3	28,682	0.00%
2023/03/30	0	533.26	8.5	534.81	535.00	-8.5	28,524	-0.03%
2023/03/29	0	527.57	3.4	530.64	530.00	-3.3	28,807	-0.01%
2023/03/28	5.4	525.23	1.1	525.04	525.00	4.4	29,037	0.02%
2023/03/27	1.2	533.06	2.5	532.57	531.00	-1.3	29,101	0.00%
2023/03/24	1.1	537.79	16.8	537.29	539.00	-15.7	29,626	-0.05%
2023/03/23	0.3	535.87	8.3	533.65	538.00	-7.9	29,664	-0.03%
2023/03/22	0.2	528.51	33.7	528.93	533.00	-33.5	29,729	-0.11%
2023/03/21	1	514.96	2.1	515.92	517.00	-1	29,578	0.00%
2023/03/20	1.4	512.43	0	513.00	512.00	1.4	29,623	0.00%
2023/03/17	1	514.98	9.5	515.52	518.00	-8.5	29,857	-0.03%
2023/03/16	5.7	505.81	2.4	506.02	505.00	3.3	29,759	0.01%
2023/03/15	24.2	512.00	14.1	513.44	511.00	10.1	30,002	0.03%
2023/03/14	2.5	512.01	1.3	511.41	510.00	1.2	30,291	0.00%
2023/03/13	1.5	515.33	3.6	512.80	516.00	-2.1	30,423	-0.01%
2023/03/10	8.4	512.66	2.1	513.01	513.00	6.3	30,537	0.02%
2023/03/09	2.1	523.51	3	524.99	522.00	-1	30,832	0.00%
2023/03/08	1.4	520.95	2.3	520.12	521.00	-0.9	31,424	0.00%
2023/03/07	1	524.93	7.3	524.83	524.00	-6.2	31,652	-0.02%
2023/03/06	1.2	520.15	9	521.22	521.00	-7.8	31,886	-0.02%
2023/03/03	2.4	517.17	0	0.00	516.00	2.4	32,186	0.01%
2023/03/02	2.3	517.92	1.3	518.89	519.00	1	32,254	0.00%
2023/03/01	13.2	508.07	21.2	517.68	522.00	-8	32,536	-0.02%
2023/02/24	8.7	518.36	9	522.17	511.00	-0.2	32,498	0.00%
2023/02/23	4.1	515.46	5.7	516.17	518.00	-1.5	32,298	0.00%
2023/02/22	16.8	506.72	1.2	507.13	507.00	15.7	32,473	0.05%
2023/02/21	5.6	514.41	1.7	515.86	516.00	3.9	32,815	0.01%
2023/02/20	8.7	516.04	3.3	514.11	517.00	5.5	34,018	0.02%
2023/02/17	12.7	517.95	3.8	518.48	518.00	8.9	35,571	0.03%
2023/02/16	3.4	527.42	5.3	528.67	528.00	-1.9	36,136	-0.01%
2023/02/15	33.1	526.92	32.1	526.29	525.00	1	36,969	0.00%
2023/02/14	0.3	542.15	7.9	544.28	545.00	-7.6	36,474	-0.02%
2023/02/13	3.3	539.68	4.4	540.43	541.00	-1.1	36,980	0.00%
2023/02/10	7.1	542.71	14.5	543.52	545.00	-7.5	37,131	-0.02%
2023/02/09	2.6	538.77	9.4	539.50	540.00	-6.8	37,247	-0.02%
2023/02/08	3	538.31	24	539.18	540.00	-21	37,407	-0.06%
2023/02/07	7.8	524.78	2.8	524.91	523.00	5	37,484	0.01%
2023/02/06	10	529.90	5.1	527.99	526.00	4.9	37,468	0.01%
2023/02/03	1.8	539.41	20.6	540.41	542.00	-18.9	37,646	-0.05%
2023/02/02	3.1	539.45	27.5	539.71	540.00	-24.4	37,759	-0.06%
2023/02/01	4.4	525.79	6	528.11	530.00	-1.6	37,711	0.00%
2023/01/31	17.8	528.53	18.7	528.12	522.00	-0.9	37,910	0.00%
2023/01/30	3.4	537.74	102.9	538.42	543.00	-99.4	37,683	-0.26%	大賣/
2023/01/17	1.8	501.32	12.1	501.71	503.00	-10.3	36,883	-0.03%
2023/01/16	3	504.00	22.8	504.32	505.00	-19.8	37,198	-0.05%
2023/01/13	11.3	501.68	85.4	502.10	500.00	-74.2	37,224	-0.20%
2023/01/12	2.6	485.57	9.9	485.74	486.50	-7.3	36,813	-0.02%
2023/01/11	4.1	483.49	10.1	484.12	484.50	-6	37,236	-0.02%
2023/01/10	4.3	484.40	14.3	484.63	486.00	-10.1	37,553	-0.03%
2023/01/09	3	474.16	24	474.32	481.00	-21	37,698	-0.06%
2023/01/06	2.3	457.13	3.7	457.00	458.50	-1.3	37,829	0.00%
2023/01/05	2.6	457.08	20.5	457.40	458.50	-17.9	38,114	-0.05%
2023/01/04	4.6	452.93	2.1	450.81	449.50	2.5	38,613	0.01%
2023/01/03	3.4	447.65	5.4	448.61	453.00	-1.9	39,888	0.00%
2022/12/30	3.9	452.56	8.5	452.68	448.50	-4.7	40,170	-0.01%
2022/12/29	13.6	445.43	13.4	444.07	446.00	0.2	40,314	0.00%
2022/12/28	25.7	447.83	4.4	448.66	451.00	21.2	40,705	0.05%
2022/12/27	1.3	459.99	1.2	458.30	457.00	0.1	40,835	0.00%
2022/12/26	2.2	455.65	2	456.50	456.50	0.1	41,264	0.00%
2022/12/23	16.3	456.28	4	455.25	455.00	12.3	41,920	0.03%
2022/12/22	7.2	466.37	10.1	468.19	468.00	-2.9	42,189	-0.01%
2022/12/21	8.8	459.61	9.3	459.96	459.00	-0.4	42,527	0.00%
2022/12/20	11	460.83	8	458.30	457.50	3	42,340	0.01%
2022/12/19	10	466.82	4.2	466.92	466.50	5.8	42,359	0.01%
2022/12/16	27.3	468.40	4	470.37	471.00	23.2	42,503	0.05%
2022/12/15	3.2	475.85	6.8	479.76	480.50	-3.5	42,205	-0.01%
2022/12/14	8.5	477.00	6.3	479.08	480.50	2.3	42,204	0.01%
2022/12/13	9.4	474.08	4.2	473.55	471.50	5.2	42,024	0.01%
2022/12/12	4.4	475.91	1.1	475.09	475.00	3.3	41,755	0.01%
2022/12/09	3.7	479.29	4.3	479.58	481.50	-0.6	42,057	0.00%
2022/12/08	7.9	469.71	5.6	470.90	471.50	2.4	42,010	0.01%
2022/12/07	10	478.48	6.3	480.22	475.00	3.6	41,933	0.01%
2022/12/06	23.8	485.33	1.6	481.02	478.00	22.2	41,599	0.05%
2022/12/05	16.6	492.51	8.1	496.24	489.00	8.5	41,283	0.02%
2022/12/02	3.7	493.23	6.6	492.89	492.50	-2.9	41,276	-0.01%
2022/12/01	8.6	503.01	18.2	504.64	498.50	-9.6	41,382	-0.02%
2022/11/30	5.6	485.51	8.6	486.50	490.00	-2.9	40,964	-0.01%
2022/11/29	8.4	480.26	9.8	481.89	487.00	-1.4	40,277	0.00%
2022/11/28	20.7	485.56	6.6	486.32	480.50	14.1	40,140	0.04%
2022/11/25	1.7	495.28	12.7	497.30	498.00	-10.9	40,144	-0.03%
2022/11/24	4.2	494.04	26.4	494.36	496.00	-22.2	40,134	-0.06%
2022/11/23	13.6	491.63	14.6	491.89	492.00	-1	40,081	0.00%
2022/11/22	2.6	489.30	22.5	486.68	491.00	-19.8	39,966	-0.05%
2022/11/21	6.5	484.62	11.9	484.35	482.00	-5.5	39,560	-0.01%
2022/11/18	21.6	490.26	30.8	490.61	487.00	-9.2	39,221	-0.02%
2022/11/17	15	480.17	14.3	482.27	485.00	0.7	38,864	0.00%
2022/11/16	34.9	488.68	33.7	486.29	487.00	1.2	38,432	0.00%
2022/11/15	33.2	473.14	61.1	476.02	480.00	-27.9	37,352	-0.07%
2022/11/14	7.7	445.25	23.2	446.31	445.00	-15.5	35,699	-0.04%
2022/11/11	7.5	438.24	42.9	440.15	441.50	-35.5	34,964	-0.10%
2022/11/10	7.3	408.60	3.1	407.86	407.50	4.2	34,084	0.01%
2022/11/09	10.4	406.37	30.2	412.36	417.00	-19.8	33,896	-0.06%
2022/11/08	5	398.70	15.6	397.06	399.00	-10.6	33,380	-0.03%
2022/11/07	9.3	389.33	14.4	390.42	390.00	-5.1	33,175	-0.02%
2022/11/04	10.4	379.98	4	381.38	382.00	6.4	32,981	0.02%
2022/11/03	13.5	384.93	2	384.02	384.00	11.5	32,855	0.03%
2022/11/02	2.2	390.17	3.5	393.31	395.00	-1.3	32,546	0.00%
2022/11/01	4.9	388.00	4.3	391.03	391.50	0.5	32,493	0.00%
2022/10/31	7.2	384.93	12.5	385.85	390.00	-5.3	32,349	-0.02%
2022/10/28	17.2	378.09	2.1	377.75	379.50	15.1	32,143	0.05%
2022/10/27	6.7	386.44	5.5	385.85	385.50	1.2	31,934	0.00%
2022/10/26	15.4	374.94	17.1	375.74	376.00	-1.7	31,837	-0.01%
2022/10/25	37.9	376.71	21.1	372.94	371.00	16.7	31,259	0.05%
2022/10/24	21.4	390.08	9.1	387.97	387.00	12.3	30,471	0.04%
2022/10/21	17.4	392.90	10.6	390.91	389.50	6.7	30,258	0.02%
2022/10/20	15.6	389.76	6.2	392.87	397.50	9.4	29,946	0.03%
2022/10/19	23.5	398.51	4.4	401.68	395.50	19.1	29,365	0.07%
2022/10/18	1.4	404.57	5.1	402.91	407.00	-3.7	28,847	-0.01%
2022/10/17	20.2	398.88	4.8	398.90	397.00	15.4	28,600	0.05%
2022/10/14	32.9	411.61	43.9	413.26	412.00	-11	28,282	-0.04%
2022/10/13	15.3	399.79	6.5	400.71	395.00	8.8	27,964	0.03%
2022/10/12	37.9	397.99	8	398.63	397.50	29.9	27,663	0.11%
2022/10/11	77.1	405.38	6.2	405.64	401.50	70.9	27,423	0.26%
2022/10/07	25.9	440.37	10.2	437.81	438.00	15.7	26,691	0.06%
2022/10/06	7.2	449.20	5.1	449.89	451.00	2.2	26,693	0.01%
2022/10/05	7.6	445.98	15	446.34	445.00	-7.3	26,921	-0.03%
2022/10/04	4.3	429.40	3.2	429.33	429.00	1.1	26,530	0.00%
2022/10/03	10.2	419.58	12.5	418.58	417.00	-2.3	26,223	-0.01%
2022/09/30	16.3	425.27	0.4	425.25	422.00	15.9	26,254	0.06%
2022/09/29	17.9	436.16	9.3	436.43	435.00	8.6	26,253	0.03%
2022/09/28	21.1	440.73	5.2	439.73	438.00	15.9	26,244	0.06%
2022/09/27	4.5	448.26	0	449.00	448.00	4.5	26,506	0.02%
2022/09/26	19.3	445.85	6.4	446.92	446.50	12.9	26,962	0.05%
2022/09/23	26.2	457.98	5.6	457.13	455.00	20.6	27,451	0.08%
2022/09/22	10.5	460.91	6.2	463.68	464.50	4.3	27,727	0.02%
2022/09/21	3.1	471.80	1	471.05	471.00	2.1	27,741	0.01%
2022/09/20	2.2	471.81	0.6	471.02	476.50	1.6	27,593	0.01%
2022/09/19	8.4	467.99	2	467.50	467.00	6.4	27,894	0.02%
2022/09/16	6.7	470.60	6.3	471.08	472.00	0.4	28,073	0.00%
2022/09/15	6	477.17	3	477.67	476.50	3	28,147	0.01%
2022/09/14	13	480.22	2	480.75	480.00	11	28,278	0.04%
2022/09/13	1.6	494.03	7.8	493.35	493.00	-6.2	28,455	-0.02%
2022/09/12	3	489.45	5.2	488.03	486.50	-2.2	28,749	-0.01%
2022/09/08	3.3	473.45	0.2	474.27	475.00	3.1	29,113	0.01%
2022/09/07	29.6	475.42	5.1	473.68	472.50	24.5	29,096	0.08%
2022/09/06	1.2	489.63	1.1	489.47	489.00	0.1	29,112	0.00%
2022/09/05	2.4	485.57	0	487.36	486.00	2.4	29,439	0.01%
2022/09/02	10.8	486.88	2	485.26	485.00	8.8	29,720	0.03%
2022/09/01	23.1	492.84	2.8	491.15	490.50	20.2	29,578	0.07%
2022/08/31	2.6	494.47	4.4	497.56	505.00	-1.9	29,198	-0.01%
2022/08/30	13	498.13	11.8	499.03	496.00	1.2	28,856	0.00%
2022/08/29	21.3	497.92	4.4	499.41	498.50	16.9	28,778	0.06%
2022/08/26	2.2	511.14	12.1	513.75	512.00	-9.9	28,629	-0.03%
2022/08/25	1.2	505.45	2	508.50	508.00	-0.9	28,769	0.00%
2022/08/24	7.4	504.06	1	504.04	503.00	6.3	29,098	0.02%
2022/08/23	10.7	503.82	2.5	504.20	504.00	8.2	30,061	0.03%
2022/08/22	13.6	510.82	1	512.99	510.00	12.6	30,315	0.04%
2022/08/19	1.6	519.83	3	520.00	519.00	-1.4	30,432	0.00%
2022/08/18	7.1	519.77	0.1	521.00	520.00	7	30,670	0.02%
2022/08/17	2.1	523.06	12.7	525.11	527.00	-10.6	30,742	-0.03%
2022/08/16	3.2	524.31	4.2	524.50	525.00	-1	30,586	0.00%
2022/08/15	1.7	520.33	9.6	522.04	523.00	-7.9	30,524	-0.03%
2022/08/12	0.7	515.23	5.6	516.70	517.00	-4.8	30,547	-0.02%
2022/08/11	0.2	511.95	6.7	512.71	514.00	-6.5	30,704	-0.02%
2022/08/10	21.7	501.34	5	500.00	500.00	16.7	30,818	0.05%
2022/08/09	7	506.49	4	509.00	510.00	3	30,879	0.01%
2022/08/08	3.7	512.45	13.2	511.79	512.00	-9.5	30,879	-0.03%
2022/08/05	9.3	515.05	17.8	512.25	516.00	-8.5	31,041	-0.03%
2022/08/04	8.2	499.29	5.8	500.51	500.00	2.4	31,033	0.01%
2022/08/03	4.6	496.54	14.4	495.60	501.00	-9.7	31,051	-0.03%
2022/08/02	20.6	490.97	4	491.63	492.00	16.6	31,285	0.05%
2022/08/01	2.9	502.68	3.2	504.49	504.00	-0.4	31,013	0.00%
2022/07/29	0.3	508.00	5.7	508.17	509.00	-5.4	31,151	-0.02%
2022/07/28	1.3	505.52	6.5	505.60	501.00	-5.2	31,006	-0.02%
2022/07/27	3.5	492.79	5.1	498.55	502.00	-1.6	30,718	-0.01%
2022/07/26	2.1	492.34	4.9	495.73	495.00	-2.8	30,869	-0.01%
2022/07/25	0	500.44	0.2	500.09	499.50	-0.2	31,179	0.00%
2022/07/22	4	500.87	4.7	502.39	503.00	-0.8	31,681	0.00%
2022/07/21	6	495.77	0.6	499.50	501.00	5.5	32,190	0.02%
2022/07/20	11.6	496.80	9.7	497.81	495.00	1.9	32,415	0.01%
2022/07/19	7.4	489.53	4.7	490.90	491.00	2.7	32,545	0.01%
2022/07/18	10	493.14	6.6	493.99	495.50	3.5	32,701	0.01%
2022/07/15	12.3	484.34	19	489.81	492.50	-6.7	32,356	-0.02%
2022/07/14	6.8	472.65	3.6	475.10	475.00	3.3	31,952	0.01%
2022/07/13	4.6	470.98	13.3	470.76	470.50	-8.7	31,697	-0.03%
2022/07/12	11.9	452.56	5.3	451.53	449.50	6.6	31,226	0.02%
2022/07/11	3.4	463.94	7.6	465.27	462.00	-4.2	31,311	-0.01%
2022/07/08	7.4	466.41	12.5	465.28	467.00	-5.1	31,263	-0.02%
2022/07/07	7	453.19	22	449.30	457.50	-15	31,229	-0.05%
2022/07/06	21.6	440.58	17	440.36	435.50	4.6	30,937	0.01%
2022/07/05	31.7	444.03	18.4	440.99	446.00	13.3	30,873	0.04%
2022/07/04	36.3	444.67	15.4	447.39	440.00	20.9	30,506	0.07%
2022/07/01	42.2	459.66	19.5	458.88	453.50	22.7	30,347	0.07%
2022/06/30	26.4	481.06	6.6	480.10	476.00	19.8	29,946	0.07%
2022/06/29	2.5	494.77	1.3	494.11	491.00	1.2	29,671	0.00%
2022/06/28	1.4	497.95	1.1	498.04	497.50	0.3	29,540	0.00%
2022/06/27	1.7	499.32	14.7	501.61	498.50	-13	29,972	-0.04%
2022/06/24	2.9	490.42	8.7	490.19	486.50	-5.9	29,589	-0.02%
2022/06/23	22	487.73	11.2	488.06	485.50	10.9	29,563	0.04%
2022/06/22	21.3	496.70	2	498.73	494.50	19.3	29,273	0.07%
2022/06/21	1.2	503.65	5	503.00	505.00	-3.8	29,091	-0.01%
2022/06/20	23.5	498.51	8.8	497.69	498.00	14.7	28,969	0.05%
2022/06/17	35.8	502.20	2.9	501.30	501.00	33	28,737	0.11%
2022/06/16	5.6	510.67	10.3	513.92	508.00	-4.7	28,369	-0.02%
2022/06/15	14	509.92	0	510.00	509.00	14	28,692	0.05%
2022/06/14	17.4	509.96	1.1	510.06	513.00	16.3	29,113	0.06%
2022/06/13	34.4	516.45	3.1	516.77	516.00	31.3	29,231	0.11%
2022/06/10	9.4	531.01	3.3	531.09	530.00	6.1	29,915	0.02%
2022/06/09	1.8	539.41	0	540.00	541.00	1.7	30,121	0.01%
2022/06/08	2	540.05	4.3	540.84	544.00	-2.3	30,495	-0.01%
2022/06/07	3.9	534.11	0.1	534.00	535.00	3.9	30,939	0.01%
2022/06/06	0.1	541.82	1.8	541.67	540.00	-1.7	31,482	-0.01%
2022/06/02	6.4	542.13	0.2	543.47	540.00	6.2	32,503	0.02%
2022/06/01	6.7	551.31	20.7	552.39	549.00	-14	33,586	-0.04%
2022/05/31	2.3	543.02	8.7	549.32	560.00	-6.5	34,031	-0.02%
2022/05/30	2.1	538.53	11.6	540.83	547.00	-9.5	33,392	-0.03%
2022/05/27	0	524.50	5.6	525.14	530.00	-5.6	33,493	-0.02%
2022/05/26	18	517.16	1.1	514.30	514.00	16.9	34,140	0.05%
2022/05/25	0.2	522.99	0.1	522.27	524.00	0	35,151	0.00%
2022/05/24	1.5	525.78	0.2	530.00	520.00	1.3	36,006	0.00%
2022/05/23	6.3	529.62	5.1	531.01	528.00	1.2	36,242	0.00%
2022/05/20	0.1	528.82	8.2	527.08	530.00	-8.1	36,525	-0.02%
2022/05/19	11.4	522.74	4.2	523.93	522.00	7.3	36,544	0.02%
2022/05/18	8.7	538.67	2.7	536.76	538.00	6	36,409	0.02%
2022/05/17	1.4	524.72	4.3	528.20	530.00	-2.9	36,201	-0.01%
2022/05/16	5.5	521.60	3	521.20	520.00	2.5	36,213	0.01%
2022/05/13	6.4	511.05	4.7	510.40	511.00	1.7	36,226	0.00%
2022/05/12	24.4	511.36	4.5	513.78	505.00	19.9	36,205	0.06%
2022/05/11	2.3	521.59	5.3	523.69	521.00	-3.1	36,111	-0.01%
2022/05/10	24	509.79	10	511.70	518.00	14	36,236	0.04%
2022/05/09	22.9	522.06	8	522.20	520.00	14.8	36,043	0.04%
2022/05/06	8.6	528.54	1.8	529.39	528.00	6.8	36,311	0.02%
2022/05/05	2.6	542.28	0.8	541.83	542.00	1.8	36,719	0.01%
2022/05/04	3.3	533.85	0	533.00	534.00	3.2	36,878	0.01%
2022/05/03	5.7	534.75	5.2	535.15	531.00	0.5	37,474	0.00%
2022/04/29	6.3	538.96	1.6	537.52	538.00	4.7	37,822	0.01%
2022/04/28	12.8	526.38	11.2	525.03	531.00	1.6	38,037	0.00%
2022/04/27	30	529.70	6.1	529.35	526.00	23.9	38,056	0.06%
2022/04/26	14.6	546.71	4.5	547.43	546.00	10.1	37,799	0.03%
2022/04/25	25	548.49	7.3	547.67	547.00	17.6	37,929	0.05%
2022/04/22	18.4	558.19	4.2	558.07	558.00	14.2	38,201	0.04%
2022/04/21	5.6	566.80	3.4	567.17	565.00	2.2	39,298	0.01%
2022/04/20	5.9	565.27	6.5	567.54	570.00	-0.5	39,626	0.00%
2022/04/19	3.3	564.81	1.1	566.87	565.00	2.2	39,813	0.01%
2022/04/18	5.7	562.30	2	561.52	561.00	3.6	40,089	0.01%
2022/04/15	19	563.35	0.6	564.15	562.00	18.4	40,464	0.05%
2022/04/14	3.6	575.11	2.5	575.99	573.00	1.1	40,632	0.00%
2022/04/13	5.9	572.44	14.6	570.97	573.00	-8.7	41,201	-0.02%
2022/04/12	13	558.80	3.8	560.18	557.00	9.2	41,763	0.02%
2022/04/11	19.7	561.08	0.7	561.93	558.00	19	42,575	0.04%
2022/04/08	11.3	567.08	0.2	567.44	567.00	11.2	43,114	0.03%
2022/04/07	31.7	569.39	2.1	571.03	566.00	29.6	42,975	0.07%
2022/04/06	9.3	578.19	1	578.04	578.00	8.3	42,670	0.02%
2022/04/01	10.4	585.53	7.1	585.33	589.00	3.3	42,608	0.01%
2022/03/31	1.9	596.12	4	596.75	597.00	-2.1	42,383	0.00%
2022/03/30	1.1	597.97	16.9	598.94	600.00	-15.8	42,190	-0.04%
2022/03/29	2.6	586.46	2.3	587.45	589.00	0.3	41,780	0.00%
2022/03/28	9.9	582.97	3.1	584.68	584.00	6.8	41,696	0.02%
2022/03/25	1.5	595.00	7.3	596.34	598.00	-5.8	41,541	-0.01%
2022/03/24	0.5	589.26	6.3	589.01	591.00	-5.8	41,462	-0.01%
2022/03/23	3.7	588.27	3.6	589.36	590.00	0.1	41,530	0.00%
2022/03/22	2.9	580.88	1.2	582.84	583.00	1.8	41,462	0.00%
2022/03/21	3.5	585.41	8.4	585.69	586.00	-4.9	41,489	-0.01%
2022/03/18	6.1	578.97	2.6	579.50	581.00	3.5	41,509	0.01%
2022/03/17	8	579.01	24.1	578.63	582.00	-16.1	41,034	-0.04%
2022/03/16	25.4	557.12	1.4	558.50	558.00	24.1	40,193	0.06%
2022/03/15	59.1	559.52	10.2	558.57	558.00	48.9	39,654	0.12%
2022/03/14	16.8	574.08	3.2	573.90	572.00	13.6	38,771	0.04%
2022/03/11	36.1	577.23	22.7	577.85	575.00	13.4	38,519	0.03%
2022/03/10	13.7	586.54	16.6	587.55	587.00	-2.9	38,267	-0.01%
2022/03/09	38.8	570.09	4.4	569.56	568.00	34.4	37,892	0.09%
2022/03/08	60.8	565.52	15	563.73	563.00	45.8	37,776	0.12%
2022/03/07	65	578.35	13.4	577.16	576.00	51.6	36,818	0.14%
2022/03/04	36.8	595.05	11.4	594.26	595.00	25.4	36,413	0.07%
2022/03/03	14.1	602.85	3.2	602.19	602.00	10.9	35,872	0.03%
2022/03/02	21.6	601.78	1.2	601.35	601.00	20.4	35,752	0.06%
2022/03/01	19.1	605.39	4.5	606.74	604.00	14.7	35,275	0.04%
2022/02/25	31.9	604.53	8.3	605.22	604.00	23.6	34,503	0.07%
2022/02/24	50	610.45	16.9	610.48	604.00	33.1	33,345	0.10%
2022/02/23	12.6	625.38	2	627.00	625.00	10.6	32,459	0.03%
2022/02/22	18.4	626.50	2.1	627.00	627.00	16.3	32,519	0.05%
2022/02/21	14.5	633.89	0.1	634.95	632.00	14.4	32,286	0.04%
2022/02/18	4.9	638.39	1	637.01	637.00	3.9	32,218	0.01%
2022/02/17	2.2	643.07	1.7	644.71	645.00	0.5	32,220	0.00%
2022/02/16	2.8	642.65	2.1	643.51	646.00	0.7	32,177	0.00%
2022/02/15	10.1	635.30	5.2	636.65	633.00	4.9	32,021	0.02%
2022/02/14	27.1	637.13	23.6	636.95	637.00	3.5	31,963	0.01%
2022/02/11	2.2	644.21	1.3	646.65	650.00	0.9	31,766	0.00%
2022/02/10	7.1	642.25	10.2	643.78	649.00	-3	31,980	-0.01%
2022/02/09	4.1	633.47	1.5	633.19	633.00	2.6	31,733	0.01%
2022/02/08	8.3	635.20	2	628.00	628.00	6.3	31,787	0.02%
2022/02/07	9.8	634.64	1.1	635.13	635.00	8.8	31,425	0.03%
2022/01/26	10	637.18	2.2	640.09	636.00	7.8	30,649	0.03%
2022/01/25	16.9	641.66	4	640.25	641.00	12.9	30,403	0.04%
2022/01/24	5.6	643.69	13.9	648.31	653.00	-8.2	29,800	-0.03%
2022/01/21	17.9	641.04	9.7	640.72	641.00	8.2	29,444	0.03%
2022/01/20	16.7	651.26	11	651.28	651.00	5.7	28,894	0.02%
2022/01/19	14.3	654.18	5.8	655.47	654.00	8.5	28,369	0.03%
2022/01/18	17.7	668.97	5.8	668.16	662.00	11.9	28,030	0.04%
2022/01/17	3.9	681.42	19.9	684.94	683.00	-16	27,585	-0.06%
2022/01/14	6.9	669.80	49.7	668.43	672.00	-42.8	26,825	-0.16%
2022/01/13	2.2	657.26	7.2	659.39	661.00	-5	25,511	-0.02%
2022/01/12	1.2	657.28	11.3	656.51	660.00	-10.1	25,150	-0.04%
2022/01/11	4.2	643.99	9.8	646.01	651.00	-5.5	24,793	-0.02%
2022/01/10	3.6	632.57	6.1	639.57	643.00	-2.5	24,559	-0.01%
2022/01/07	13.3	638.92	3	634.49	634.00	10.4	24,807	0.04%
2022/01/06	7.6	639.89	7.7	640.90	644.00	-0.1	24,402	0.00%
2022/01/05	16	655.29	13.3	654.83	650.00	2.7	23,830	0.01%
2022/01/04	7.1	652.05	37.7	650.80	656.00	-30.7	23,113	-0.13%
2022/01/03	2.5	621.91	40.1	626.32	631.00	-37.5	22,096	-0.17%
2021/12/30	1.2	616.01	5.2	616.84	615.00	-4	21,411	-0.02%
2021/12/29	3.1	616.30	5.3	617.10	616.00	-2.2	21,625	-0.01%
2021/12/28	2.4	613.02	19.9	613.85	615.00	-17.5	21,780	-0.08%
2021/12/27	0.9	606.55	6	607.99	606.00	-5.1	21,565	-0.02%
2021/12/24	0	0.00	2.8	606.38	604.00	-2.8	21,905	-0.01%
2021/12/23	0.2	604.00	5.1	605.13	606.00	-4.9	22,229	-0.02%
2021/12/22	0.4	599.23	0	0.00	600.00	0.4	22,772	0.00%
2021/12/21	2.1	598.50	0.2	599.00	597.00	1.9	22,887	0.01%
2021/12/20	6.1	599.35	1.1	598.29	598.00	5.1	22,928	0.02%
2021/12/17	0.1	602.00	0	0.00	607.00	0.1	22,850	0.00%
2021/12/16	1.4	604.15	2	604.00	605.00	-0.6	22,810	0.00%
2021/12/15	2.2	596.80	0.1	599.17	600.00	2.1	23,123	0.01%
2021/12/14	6.5	598.08	3.7	598.03	599.00	2.8	23,438	0.01%
2021/12/13	3.1	606.65	3.7	607.10	601.00	-0.6	23,437	0.00%
2021/12/10	2.1	604.95	3.1	604.35	605.00	-0.9	23,532	0.00%
2021/12/09	0.1	603.86	4	605.00	608.00	-4	23,598	-0.02%
2021/12/08	2.1	608.47	2.4	605.33	602.00	-0.3	23,667	0.00%
2021/12/07	4.6	599.91	19	598.11	607.00	-14.5	23,591	-0.06%
2021/12/06	1.7	601.25	10.1	602.02	600.00	-8.4	23,593	-0.04%
2021/12/03	5	608.80	1.4	608.28	608.00	3.6	23,830	0.02%
2021/12/02	29	612.89	24.3	611.71	615.00	4.8	23,887	0.02%
2021/12/01	4	598.23	0.2	602.00	600.00	3.8	24,062	0.02%
2021/11/30	5.5	593.98	1.1	599.02	596.00	4.4	24,563	0.02%
2021/11/29	0.3	594.11	5.2	592.50	593.00	-4.9	23,931	-0.02%
2021/11/26	13.1	596.15	1.2	596.08	596.00	11.9	24,042	0.05%
2021/11/25	3.6	604.12	1.3	603.13	603.00	2.3	24,477	0.01%
2021/11/24	4.4	605.06	2.8	604.23	603.00	1.5	24,888	0.01%
2021/11/23	1.3	611.18	1.3	611.98	612.00	0	24,999	0.00%
2021/11/22	1.2	615.91	1.6	615.32	615.00	-0.4	25,405	0.00%
2021/11/19	0.3	617.96	11.5	619.51	618.00	-11.2	25,525	-0.04%
2021/11/18	0.2	609.04	3.2	611.93	613.00	-3	25,347	-0.01%
2021/11/17	1	609.00	0.6	609.95	610.00	0.4	25,574	0.00%
2021/11/16	1.2	608.83	2.9	609.81	610.00	-1.7	26,005	-0.01%
2021/11/15	0	607.77	10.3	608.82	608.00	-10.3	26,303	-0.04%
2021/11/12	6.5	604.34	3.6	606.29	604.00	3	26,772	0.01%
2021/11/11	5.2	603.98	0.9	603.30	606.00	4.3	27,033	0.02%
2021/11/10	1.2	608.91	4.5	609.85	612.00	-3.3	27,047	-0.01%
2021/11/09	0.4	610.10	17.7	612.98	611.00	-17.3	27,155	-0.06%
2021/11/08	1.2	600.00	4.6	600.86	602.00	-3.4	26,754	-0.01%
2021/11/05	1.2	596.02	21.3	597.56	600.00	-20.1	26,758	-0.08%
2021/11/04	7	587.55	3.4	589.08	587.00	3.6	26,490	0.01%
2021/11/03	0.3	593.01	0.1	593.00	592.00	0.2	26,481	0.00%
2021/11/02	0.1	592.93	0	592.88	592.00	0	26,538	0.00%
2021/11/01	5.3	591.94	0.1	591.00	590.00	5.2	26,537	0.02%
2021/10/29	3.4	591.26	2.2	590.60	590.00	1.2	26,607	0.00%
2021/10/28	6.4	594.86	1	595.00	595.00	5.4	26,557	0.02%
2021/10/27	2.2	595.17	1.7	597.43	599.00	0.5	26,672	0.00%
2021/10/26	0	594.00	1.3	598.80	599.00	-1.2	26,739	0.00%
2021/10/25	2.1	593.05	1	594.00	593.00	1.1	26,792	0.00%
2021/10/22	2.3	595.06	1.6	598.55	600.00	0.7	27,115	0.00%
2021/10/21	1	596.09	4.6	599.30	596.00	-3.6	27,178	-0.01%
2021/10/20	0	599.36	3.1	601.32	598.00	-3	27,268	-0.01%
2021/10/19	0	0.00	5.8	597.16	600.00	-5.8	27,250	-0.02%
2021/10/18	4.1	597.24	4.4	593.58	590.00	-0.3	27,394	0.00%
2021/10/15	1.3	590.61	26.1	595.59	600.00	-24.8	27,505	-0.09%
2021/10/14	1.4	573.40	0.7	574.62	573.00	0.7	26,875	0.00%
2021/10/13	2.4	571.58	2.2	571.10	571.00	0.2	27,320	0.00%
2021/10/12	6.9	566.97	2.2	571.92	575.00	4.7	27,970	0.02%
2021/10/08	4.3	575.81	2.2	575.09	575.00	2.1	27,894	0.01%
2021/10/07	1.4	580.34	4.2	577.37	580.00	-2.8	28,229	-0.01%
2021/10/06	9	569.15	3	569.30	571.00	6	28,639	0.02%
2021/10/05	10	564.58	1.4	562.29	572.00	8.6	28,619	0.03%
2021/10/04	4.4	571.61	0.1	575.00	572.00	4.3	28,539	0.02%
2021/10/01	18.5	572.81	3.1	573.03	574.00	15.4	28,542	0.05%
2021/09/30	8.3	578.10	1.2	583.67	580.00	7.1	28,214	0.03%
2021/09/29	37.8	579.85	13.1	580.47	580.00	24.8	27,922	0.09%
2021/09/28	4	594.01	3.1	594.08	594.00	0.9	27,582	0.00%
2021/09/27	0.2	597.73	1.3	597.87	602.00	-1.1	27,608	0.00%
2021/09/24	0.6	593.34	5.1	595.53	598.00	-4.6	27,588	-0.02%
2021/09/23	7.3	589.54	3.8	591.03	588.00	3.5	27,724	0.01%
2021/09/22	20.3	586.27	3.8	587.08	586.00	16.5	27,840	0.06%
2021/09/17	2.1	601.09	5.1	604.65	600.00	-3	27,413	-0.01%
2021/09/16	2.8	603.86	10.1	602.21	600.00	-7.3	27,048	-0.03%
2021/09/15	6.2	610.86	16.7	609.56	607.00	-10.6	26,949	-0.04%
2021/09/14	1.6	613.98	0.1	615.00	613.00	1.5	27,131	0.01%
2021/09/13	8.2	615.73	1.1	615.02	615.00	7.1	27,354	0.03%
2021/09/10	3.2	618.85	9.4	621.27	622.00	-6.2	27,838	-0.02%
2021/09/09	21.3	614.09	4.7	617.86	619.00	16.7	28,111	0.06%
2021/09/08	11.9	616.05	34.2	617.98	619.00	-22.3	28,180	-0.08%
2021/09/07	4.1	625.99	76.4	627.64	623.00	-72.3	27,980	-0.26%
2021/09/06	104.3	626.18	36.6	629.07	631.00	67.7	27,971	0.24%	大買/
2021/09/03	15.8	613.70	43.6	618.17	620.00	-27.9	27,449	-0.10%
2021/09/02	0.2	611.05	25.6	610.51	607.00	-25.4	27,066	-0.09%
2021/09/01	21.9	610.96	12.6	612.82	613.00	9.3	26,999	0.03%
2021/08/31	0.6	601.72	17.7	606.62	614.00	-17.1	26,721	-0.06%
2021/08/30	1.2	599.75	16.3	602.43	605.00	-15.1	26,128	-0.06%
2021/08/27	1.1	597.94	19.8	597.20	599.00	-18.8	25,782	-0.07%
2021/08/26	6.2	595.72	23.7	596.15	594.00	-17.5	25,682	-0.07%
2021/08/25	3.8	579.36	8.5	582.96	585.00	-4.7	25,316	-0.02%
2021/08/24	2.6	574.11	3.5	573.34	572.00	-0.9	25,155	0.00%
2021/08/23	1.9	566.92	1.3	565.52	566.00	0.6	25,251	0.00%
2021/08/20	8	557.16	44	557.91	552.00	-36.1	25,175	-0.14%
2021/08/19	20.3	563.50	4	560.00	559.00	16.3	25,451	0.06%
2021/08/18	18.9	570.04	4	570.52	574.00	14.9	25,116	0.06%
2021/08/17	9.7	579.94	1.2	581.00	580.00	8.5	24,938	0.03%
2021/08/16	0.3	581.39	2.4	582.92	584.00	-2.1	24,674	-0.01%
2021/08/13	11.6	580.24	4	580.26	581.00	7.6	24,808	0.03%
2021/08/12	1.4	585.49	1.1	586.00	586.00	0.4	24,928	0.00%
2021/08/11	1.1	587.84	2.7	589.49	590.00	-1.5	25,152	-0.01%
2021/08/10	0.1	592.70	0	589.00	591.00	0.1	25,546	0.00%
2021/08/09	1.4	588.63	4.2	590.05	595.00	-2.9	26,196	-0.01%
2021/08/06	1.5	590.99	3.1	591.31	591.00	-1.6	26,530	-0.01%
2021/08/05	1.2	596.72	4.2	595.96	596.00	-3	27,414	-0.01%
2021/08/04	2	596.45	17.4	595.39	596.00	-15.3	29,354	-0.05%
2021/08/03	1.5	592.30	4.9	592.57	594.00	-3.4	30,002	-0.01%
2021/08/02	0.8	582.71	10.3	587.09	590.00	-9.6	29,962	-0.03%
2021/07/30	2.5	580.68	1.2	580.13	580.00	1.4	30,038	0.00%
2021/07/29	0.5	580.52	0.3	580.56	583.00	0.2	30,233	0.00%
2021/07/28	24.8	575.64	2.2	574.63	579.00	22.6	30,333	0.07%
2021/07/27	3.5	580.59	2.2	583.01	580.00	1.3	30,401	0.00%
2021/07/26	3.3	581.02	0	0.00	580.00	3.3	30,799	0.01%
2021/07/23	2.4	584.79	0.3	587.13	585.00	2.1	30,969	0.01%
2021/07/22	0.5	590.81	12.5	589.82	591.00	-12	31,114	-0.04%
2021/07/21	4.5	582.80	9.4	584.07	585.00	-5	31,118	-0.02%
2021/07/20	7.3	581.39	10	581.48	581.00	-2.7	31,202	-0.01%
2021/07/19	33.3	581.02	6.6	580.82	582.00	26.7	31,407	0.08%
2021/07/16	42	590.87	10.7	590.33	589.00	31.3	31,294	0.10%
2021/07/15	3.9	612.23	7.3	611.53	614.00	-3.4	30,968	-0.01%
2021/07/14	6.4	611.32	38.7	611.29	613.00	-32.3	31,179	-0.10%
2021/07/13	4.3	604.40	40.8	604.12	607.00	-36.5	30,943	-0.12%
2021/07/12	1.2	594.72	14.3	594.81	593.00	-13	30,876	-0.04%
2021/07/09	14.9	582.70	2.2	583.09	584.00	12.7	30,911	0.04%
2021/07/08	3.8	589.68	2.4	589.31	588.00	1.4	30,928	0.00%
2021/07/07	4.3	590.27	4.6	593.26	594.00	-0.3	31,008	0.00%
2021/07/06	1.3	590.50	1.6	591.84	592.00	-0.3	31,101	0.00%
2021/07/05	1.2	591.13	2.4	589.77	591.00	-1.3	31,340	0.00%
2021/07/02	2.6	589.22	3.1	589.22	588.00	-0.5	31,258	0.00%
2021/07/01	0.2	592.89	2.2	594.77	593.00	-2	31,362	-0.01%
2021/06/30	1.2	596.95	3.2	597.94	595.00	-2	31,667	-0.01%
2021/06/29	0.1	591.98	9.8	595.06	595.00	-9.7	31,970	-0.03%
2021/06/28	3.5	588.59	3	587.33	590.00	0.5	32,137	0.00%
2021/06/25	0.3	592.12	0.2	592.94	591.00	0.1	32,438	0.00%
2021/06/24	4.5	591.25	2.2	590.51	590.00	2.3	32,754	0.01%
2021/06/23	0.6	591.70	8.9	592.54	595.00	-8.3	33,092	-0.03%
2021/06/22	17.8	583.66	4.5	583.69	578.00	13.4	33,647	0.04%
2021/06/21	20.5	586.33	4.3	583.50	583.00	16.2	34,968	0.05%
2021/06/18	0.4	603.44	3	604.99	603.00	-2.6	34,720	-0.01%
2021/06/17	3.7	600.09	9.1	600.48	606.00	-5.4	34,743	-0.02%
2021/06/16	1.2	605.22	14.3	606.35	605.00	-13.1	35,540	-0.04%
2021/06/15	7.3	606.79	5.4	607.73	609.00	1.9	35,598	0.01%
2021/06/11	2	600.66	2.2	601.78	602.00	-0.3	35,823	0.00%
2021/06/10	0.9	592.77	4.5	595.01	599.00	-3.6	36,035	-0.01%
2021/06/09	7.3	584.50	1.2	586.08	586.00	6.1	36,016	0.02%
2021/06/08	1.4	591.27	5.4	590.54	589.00	-4	36,234	-0.01%
2021/06/07	4.5	590.16	8.7	592.18	592.00	-4.2	36,918	-0.01%
2021/06/04	6.5	591.91	3.7	593.27	595.00	2.8	37,301	0.01%
2021/06/03	3.4	597.34	10	598.50	596.00	-6.6	38,183	-0.02%
2021/06/02	4.2	595.50	7.3	595.83	595.00	-3.1	38,551	-0.01%
2021/06/01	4.3	596.97	6.8	596.87	598.00	-2.6	39,517	-0.01%
2021/05/31	5.3	592.57	11.9	595.12	597.00	-6.7	40,346	-0.02%
2021/05/28	2.4	589.50	17.8	588.69	590.00	-15.4	40,639	-0.04%
2021/05/27	11	576.10	6.1	577.51	582.00	4.9	41,053	0.01%
2021/05/26	9.7	583.25	4.2	585.10	585.00	5.5	41,879	0.01%
2021/05/25	7.4	582.51	27.6	580.94	583.00	-20.2	42,287	-0.05%
2021/05/24	0.4	569.83	0.7	570.14	568.00	-0.2	42,837	0.00%
2021/05/21	6.8	571.44	1.1	573.89	573.00	5.8	43,410	0.01%
2021/05/20	2.5	561.60	4.7	564.02	567.00	-2.2	43,561	0.00%
2021/05/19	4.9	568.39	6.2	569.48	567.00	-1.3	43,903	0.00%
2021/05/18	14.3	566.63	9.1	565.50	572.00	5.2	44,304	0.01%
2021/05/17	22.4	548.03	32.2	548.18	549.00	-9.8	45,369	-0.02%
2021/05/14	9.7	555.50	10.3	555.76	557.00	-0.7	45,319	0.00%
2021/05/13	32.8	553.75	32.5	552.13	547.00	0.4	45,467	0.00%
2021/05/12	34.1	552.08	60.9	553.64	560.00	-26.8	45,166	-0.06%
2021/05/11	32.6	574.91	9.1	573.49	571.00	23.5	44,280	0.05%
2021/05/10	11	590.68	1.7	589.56	589.00	9.3	44,416	0.02%
2021/05/07	12.6	597.16	14.9	595.95	599.00	-2.3	45,584	-0.01%
2021/05/06	8.3	584.36	2.3	586.84	587.00	6	46,722	0.01%
2021/05/05	9.2	587.21	8.4	586.27	585.00	0.7	47,208	0.00%
2021/05/04	9.5	588.30	49.9	587.94	591.00	-40.4	48,387	-0.08%
2021/05/03	15.6	592.09	15.2	590.12	588.00	0.3	49,264	0.00%
2021/04/29	5.7	603.05	8.6	605.48	600.00	-2.8	50,651	-0.01%
2021/04/28	55.4	601.65	13.2	603.32	602.00	42.2	51,603	0.08%
2021/04/27	6.2	608.30	2.8	608.98	610.00	3.4	52,569	0.01%
2021/04/26	3.8	606.29	22.4	607.35	610.00	-18.6	52,974	-0.04%
2021/04/23	7.8	599.75	4.8	598.12	602.00	3	53,221	0.01%
2021/04/22	19	594.28	6	595.85	591.00	12.9	54,289	0.02%
2021/04/21	21.2	595.38	13.3	594.07	592.00	7.8	54,977	0.01%
2021/04/20	8.9	599.00	0.4	600.12	602.00	8.4	55,381	0.02%
2021/04/19	12.4	603.51	36.2	603.12	603.00	-23.8	55,639	-0.04%
2021/04/16	37.2	606.92	10	608.20	610.00	27.2	56,050	0.05%
2021/04/15	6.4	610.23	24.1	615.82	619.00	-17.8	56,233	-0.03%
2021/04/14	9.5	604.89	15.1	606.99	612.00	-5.6	56,528	-0.01%
2021/04/13	8.1	607.03	12.4	609.32	605.00	-4.3	56,911	-0.01%
2021/04/12	7.9	607.40	6	606.98	605.00	1.9	57,051	0.00%
2021/04/09	8.6	611.20	9.6	611.41	610.00	-1.1	57,321	0.00%
2021/04/08	9.3	606.78	6.2	607.73	613.00	3.1	57,365	0.01%
2021/04/07	4.1	610.22	13.7	609.63	610.00	-9.6	57,737	-0.02%
2021/04/06	30.9	609.44	27.2	611.22	610.00	3.7	57,660	0.01%
2021/04/01	2.9	598.29	17.9	598.63	602.00	-15	57,368	-0.03%
2021/03/31	17.7	589.41	6.1	589.68	587.00	11.7	56,856	0.02%
2021/03/30	7	596.85	5.5	596.37	597.00	1.5	56,461	0.00%
2021/03/29	8.8	598.85	13.2	599.04	599.00	-4.4	56,211	-0.01%
2021/03/26	11.6	585.41	13.4	586.74	590.00	-1.8	55,953	0.00%
2021/03/25	30.8	573.51	18.2	575.36	575.00	12.6	55,920	0.02%
2021/03/24	80.6	577.66	41.4	577.50	576.00	39.2	55,457	0.07%
2021/03/23	18.6	595.78	8	597.50	594.00	10.5	54,309	0.02%
2021/03/22	15.5	592.30	3.6	595.07	593.00	11.9	54,686	0.02%
2021/03/19	26.7	593.08	6.1	593.37	591.00	20.6	54,782	0.04%
2021/03/18	4.5	604.31	8.5	605.55	602.00	-4	54,107	-0.01%
2021/03/17	18.4	606.25	4.3	604.19	604.00	14.1	54,378	0.03%
2021/03/16	10.8	609.78	9.4	611.73	613.00	1.4	54,428	0.00%
2021/03/15	10.7	610.76	6.4	611.48	611.00	4.3	54,533	0.01%
2021/03/12	11.3	613.53	12.4	613.38	614.00	-1.1	54,756	0.00%
2021/03/11	8	602.36	21.1	606.93	609.00	-13.1	54,940	-0.02%
2021/03/10	16.2	597.12	3.7	596.67	597.00	12.5	54,886	0.02%
2021/03/09	29.9	589.41	12.6	591.67	595.00	17.3	54,812	0.03%
2021/03/08	22.9	602.76	8.5	600.15	598.00	14.4	54,509	0.03%
2021/03/05	33.4	594.97	21.3	593.37	601.00	12.2	54,407	0.02%
2021/03/04	43.6	605.00	9.2	604.53	601.00	34.4	55,072	0.06%
2021/03/03	8.4	612.82	6.5	611.92	622.00	2	54,495	0.00%
2021/03/02	15.2	615.41	9.5	613.83	609.00	5.7	54,173	0.01%
2021/02/26	62.5	612.83	8	611.38	606.00	54.5	53,964	0.10%
2021/02/25	12.9	630.96	5.2	631.55	635.00	7.7	52,692	0.01%
2021/02/24	20.1	630.38	8.3	629.34	625.00	11.9	52,607	0.02%
2021/02/23	15.9	639.26	8.5	638.93	641.00	7.4	52,044	0.01%
2021/02/22	11.8	655.46	4.4	655.79	650.00	7.3	51,947	0.01%
2021/02/19	10.4	652.11	17.2	652.96	652.00	-6.9	52,176	-0.01%
2021/02/18	11.2	660.40	20.9	659.48	660.00	-9.7	52,545	-0.02%
2021/02/17	15.1	664.28	26.7	663.72	663.00	-11.6	53,026	-0.02%
2021/02/05	27.1	634.33	18.1	636.65	632.00	9	51,751	0.02%
2021/02/04	24.6	623.83	14.5	627.23	627.00	10.1	51,532	0.02%
2021/02/03	14.1	637.51	16.2	634.42	630.00	-2.2	51,372	0.00%
2021/02/02	26.1	630.91	35.3	631.16	632.00	-9.2	51,141	-0.02%
2021/02/01	10.9	601.52	47.3	595.57	611.00	-36.4	50,489	-0.07%
2021/01/29	32.1	604.45	27.6	603.59	591.00	4.6	49,869	0.01%
2021/01/28	39.7	601.41	18.4	601.75	601.00	21.3	48,943	0.04%
2021/01/27	29.7	618.24	15.8	618.64	615.00	13.9	47,962	0.03%
2021/01/26	78.6	624.84	36.4	621.22	617.00	42.2	47,470	0.09%
2021/01/25	37.7	635.77	22.7	635.93	633.00	15	46,362	0.03%
2021/01/22	89.3	655.94	30.7	656.46	649.00	58.7	45,606	0.13%
2021/01/21	51.8	662.50	47.1	660.28	673.00	4.7	44,212	0.01%
2021/01/20	25.8	642.87	22.2	642.75	647.00	3.6	43,140	0.01%
2021/01/19	12.3	622.47	10.5	623.24	627.00	1.8	42,109	0.00%
2021/01/18	15.9	601.54	20.3	601.69	607.00	-4.4	41,518	-0.01%
2021/01/15	49.6	609.48	53.3	609.86	601.00	-3.7	41,069	-0.01%
2021/01/14	39.2	592.62	2.5	593.59	592.00	36.8	39,930	0.09%
2021/01/13	20.5	598.51	38.1	602.07	605.00	-17.6	39,145	-0.05%
2021/01/12	35.6	589.23	38.4	587.98	591.00	-2.7	38,521	-0.01%
2021/01/11	27.2	576.99	1.8	582.85	584.00	25.3	38,259	0.07%
2021/01/08	54.2	578.10	13.9	577.90	580.00	40.3	38,224	0.11%
2021/01/07	10.6	563.44	6.7	559.72	565.00	3.9	38,028	0.01%
2021/01/06	15.2	550.17	20.4	551.57	549.00	-5.2	37,855	-0.01%
2021/01/05	3.4	537.29	4.3	540.08	542.00	-0.9	37,732	0.00%
2021/01/04	13.2	539.14	11.5	535.97	536.00	1.7	38,236	0.00%
2020/12/31	4.2	526.05	7.7	527.73	530.00	-3.5	38,602	-0.01%
2020/12/30	1.2	516.37	39	519.48	525.00	-37.9	38,818	-0.10%
2020/12/29	5.8	514.13	1	515.00	515.00	4.7	38,642	0.01%
2020/12/28	8	513.00	5	513.60	515.00	3	38,859	0.01%
2020/12/25	10.1	510.91	2.4	511.31	511.00	7.7	38,996	0.02%
2020/12/24	6.2	509.56	6.1	509.84	510.00	0.1	39,326	0.00%
2020/12/23	12	509.50	5.1	508.81	509.00	7	39,646	0.02%
2020/12/22	11.3	511.93	11.4	510.43	509.00	0	39,989	0.00%
2020/12/21	7.2	513.82	8.3	514.85	516.00	-1.1	40,943	0.00%
2020/12/18	4.3	509.06	6	508.67	510.00	-1.7	41,123	0.00%
2020/12/17	5.3	510.07	3.3	508.50	508.00	2	41,059	0.00%
2020/12/16	7.2	511.78	2.7	514.52	512.00	4.5	41,077	0.01%
2020/12/15	15.6	505.12	2.2	506.00	504.00	13.4	41,083	0.03%
2020/12/14	17.7	509.99	5.2	510.45	508.00	12.5	41,120	0.03%
2020/12/11	18.9	511.11	11.4	510.24	516.00	7.5	41,686	0.02%
2020/12/10	14.8	511.99	7.4	513.17	512.00	7.4	41,575	0.02%
2020/12/09	20.9	521.53	5.2	520.94	520.00	15.7	41,518	0.04%
2020/12/08	18.1	516.41	12.4	519.04	524.00	5.7	41,368	0.01%
2020/12/07	11.2	508.63	18.2	510.07	514.00	-7	41,273	-0.02%
2020/12/04	3.4	500.52	16.4	502.26	503.00	-13	41,210	-0.03%
2020/12/03	6	496.67	7.8	496.97	497.00	-1.7	40,753	0.00%
2020/12/02	24.5	496.40	14.1	497.54	499.00	10.4	40,690	0.03%
2020/12/01	4.2	487.15	2.1	487.84	490.00	2.1	40,613	0.01%
2020/11/30	14	487.49	1	486.00	480.50	13	40,578	0.03%
2020/11/27	6.3	487.90	2	489.01	489.00	4.3	39,162	0.01%
2020/11/26	4.1	490.28	2.6	492.99	489.00	1.6	39,236	0.00%
2020/11/25	16.6	491.00	5.9	489.02	487.00	10.7	40,109	0.03%
2020/11/24	13.3	494.98	10	493.30	492.00	3.3	40,365	0.01%
2020/11/23	11.2	495.65	9.4	496.41	496.50	1.8	40,657	0.00%
2020/11/20	11	488.02	5	487.71	488.00	6	40,675	0.01%
2020/11/19	17.7	493.20	6.2	493.32	490.00	11.5	40,736	0.03%
2020/11/18	13.5	490.34	23.4	492.27	497.00	-9.8	40,806	-0.02%
2020/11/17	44.3	498.44	30.4	494.25	485.50	13.9	40,662	0.03%
2020/11/16	16.5	472.61	53.9	476.25	484.00	-37.4	40,705	-0.09%
2020/11/13	9.4	459.80	6.3	460.67	462.00	3.1	39,864	0.01%
2020/11/12	8.3	460.49	25.1	460.21	458.00	-16.8	40,040	-0.04%
2020/11/11	7.3	454.45	7.1	454.94	457.00	0.1	39,939	0.00%
2020/11/10	14	451.46	6.1	451.93	451.00	7.9	39,717	0.02%
2020/11/09	8	456.62	21.2	457.42	458.50	-13.2	39,875	-0.03%
2020/11/06	3.4	451.75	19.1	452.58	452.50	-15.6	40,088	-0.04%
2020/11/05	2.1	449.09	5.3	449.85	451.00	-3.1	40,159	-0.01%
2020/11/04	2	447.84	16.1	447.70	450.00	-14.1	40,178	-0.04%
2020/11/03	6	439.92	2.1	440.55	441.00	3.9	40,162	0.01%
2020/11/02	16	431.25	1	431.50	435.50	15	40,339	0.04%
2020/10/30	12.5	434.14	1	435.00	432.00	11.5	40,567	0.03%
2020/10/29	29.8	437.31	1.3	437.64	437.00	28.5	40,460	0.07%
2020/10/28	12	445.29	1.8	445.21	444.00	10.3	41,043	0.03%
2020/10/27	6.5	447.64	1.1	447.21	447.00	5.4	41,462	0.01%
2020/10/26	10.5	452.11	3	451.17	450.00	7.5	42,280	0.02%
2020/10/23	10	453.40	2	452.25	452.00	8	43,453	0.02%
2020/10/22	1	450.00	0.1	456.00	455.00	0.9	45,906	0.00%
2020/10/21	1	453.51	0	0.00	453.00	1	47,165	0.00%
2020/10/20	11.1	455.35	7	454.50	451.00	4.1	48,141	0.01%
2020/10/19	2.1	454.59	3	455.36	457.50	-1	48,474	0.00%
2020/10/16	8.2	450.07	9.1	450.99	449.00	-0.9	48,628	0.00%
2020/10/15	7	453.73	5.3	454.37	453.00	1.7	48,917	0.00%
2020/10/14	7	458.14	3.1	458.68	459.00	3.9	48,833	0.01%
2020/10/13	12.2	461.42	24.3	460.80	462.00	-12.1	49,248	-0.02%
2020/10/12	7.4	458.56	23.4	459.03	460.00	-15.9	49,622	-0.03%
2020/10/08	8.2	452.56	16.1	450.98	453.00	-8	49,767	-0.02%
2020/10/07	6.2	443.09	5.2	443.01	443.00	1	49,781	0.00%
2020/10/06	3.1	438.38	8.1	439.63	439.50	-5	49,865	-0.01%
2020/10/05	4.1	435.73	4.3	433.65	432.50	-0.2	50,282	0.00%
2020/09/30	0.1	434.00	2	433.50	433.00	-2	50,324	0.00%
2020/09/29	15	431.40	15.1	430.64	431.00	-0.1	50,380	0.00%
2020/09/28	1	426.57	4	428.67	431.50	-3	50,826	-0.01%
2020/09/25	16	424.94	4.1	424.07	424.00	11.9	51,210	0.02%
2020/09/24	25.3	425.27	26	427.21	423.00	-0.7	51,452	0.00%
2020/09/23	25	434.72	19	433.87	433.50	6	50,700	0.01%
2020/09/22	36.1	439.21	23	440.63	437.00	13.1	50,432	0.03%
2020/09/21	11.2	443.46	10.1	445.26	440.00	1.1	50,647	0.00%
2020/09/18	17.1	445.27	3.2	446.38	444.00	13.9	50,933	0.03%
2020/09/17	20	450.73	10	450.00	448.50	10	50,962	0.02%
2020/09/16	7.1	457.72	32.4	458.37	458.00	-25.3	50,951	-0.05%
2020/09/15	12	441.54	9.1	443.74	445.00	2.9	50,504	0.01%
2020/09/14	2.1	438.82	7.2	439.75	441.00	-5.1	50,656	-0.01%
2020/09/11	3	434.85	8	435.94	436.50	-5	50,490	-0.01%
2020/09/10	1.5	433.00	11.5	433.21	435.00	-10	50,494	-0.02%
2020/09/09	11.3	424.91	4	426.50	427.00	7.3	50,519	0.01%
2020/09/08	3	432.33	8	430.01	431.00	-5	50,694	-0.01%
2020/09/07	8.4	429.29	4.7	428.77	426.00	3.7	51,064	0.01%
2020/09/04	15.3	429.63	4	428.63	429.00	11.3	51,367	0.02%
2020/09/03	5.3	435.91	8	438.00	436.00	-2.7	51,266	-0.01%
2020/09/02	13.1	433.57	7	435.79	433.00	6.1	51,290	0.01%
2020/09/01	4.6	432.30	6	431.75	435.00	-1.4	51,547	0.00%
2020/08/31	9.2	430.96	4	431.25	426.50	5.2	51,639	0.01%
2020/08/28	22.3	436.39	25	435.44	435.00	-2.7	51,059	-0.01%
2020/08/27	18.2	448.70	10	448.94	444.00	8.1	51,199	0.02%
2020/08/26	8	436.09	8.1	439.71	442.00	0	50,729	0.00%
2020/08/25	9.3	434.26	6	435.08	434.50	3.3	50,673	0.01%
2020/08/24	5.3	431.14	9	430.50	428.00	-3.8	51,403	-0.01%
2020/08/21	1.1	420.76	3	424.33	424.50	-2	51,070	0.00%
2020/08/20	22.3	415.73	21	417.60	415.00	1.2	50,767	0.00%
2020/08/19	14	433.88	4	432.12	427.50	10	50,082	0.02%
2020/08/18	3	436.50	6.1	435.64	433.00	-3.1	50,005	-0.01%
2020/08/17	2.2	430.35	4.2	432.14	435.00	-2	49,980	0.00%
2020/08/14	2.1	424.12	2	427.00	427.00	0.1	49,928	0.00%
2020/08/13	5.3	427.86	32.1	426.43	429.00	-26.8	50,082	-0.05%
2020/08/12	18.2	421.12	5	420.70	419.00	13.2	50,197	0.03%
2020/08/11	5.2	431.57	1	433.50	429.00	4.2	50,744	0.01%
2020/08/10	3.1	431.36	17.1	435.71	435.50	-13.9	50,878	-0.03%
2020/08/07	9.2	431.95	9.1	430.93	433.00	0.1	50,848	0.00%
2020/08/06	7.3	434.41	9.4	434.77	435.00	-2.1	50,674	0.00%
2020/08/05	10.2	429.33	5	428.60	429.00	5.2	50,858	0.01%
2020/08/04	13	421.88	13.1	422.80	425.50	-0.1	50,551	0.00%
2020/08/03	30.2	417.57	19.2	417.48	416.00	11	50,403	0.02%
2020/07/31	20.2	428.14	9	428.83	425.50	11.2	49,593	0.02%
2020/07/30	10.6	434.86	17.1	435.26	434.00	-6.6	49,333	-0.01%
2020/07/29	40.6	425.00	25	424.78	422.00	15.6	48,572	0.03%
2020/07/28	66.9	456.70	29.1	447.28	435.00	37.8	48,340	0.08%
2020/07/27	20.2	422.07	52.1	423.17	424.50	-31.9	46,492	-0.07%
2020/07/24	39.1	387.74	32	389.72	386.00	7	45,576	0.02%
2020/07/23	8.2	381.05	8.1	380.89	381.50	0.2	44,756	0.00%
2020/07/22	19.1	382.88	6.1	384.51	384.00	13	44,645	0.03%
2020/07/21	16.4	382.93	34.1	381.54	383.00	-17.8	44,350	-0.04%
2020/07/20	13.2	366.58	11	366.18	366.00	2.2	43,940	0.01%
2020/07/17	13.2	365.00	18	366.56	367.00	-4.8	43,931	-0.01%
2020/07/16	17.1	357.43	22	357.70	357.50	-4.9	43,861	-0.01%
2020/07/15	30.3	367.28	16	365.59	363.00	14.3	43,415	0.03%
2020/07/14	13.1	358.35	13.3	357.40	363.50	-0.2	44,130	0.00%
2020/07/13	7.1	352.46	18.3	351.88	354.50	-11.2	43,900	-0.03%
2020/07/10	19.4	348.76	30.4	349.29	348.50	-11	44,021	-0.02%
2020/07/09	8.5	345.06	8.1	344.82	345.00	0.4	43,822	0.00%
2020/07/08	4	340.88	7.7	341.52	341.00	-3.7	43,601	-0.01%
2020/07/07	15.3	342.55	24	341.10	338.50	-8.7	43,544	-0.02%
2020/07/06	7.1	334.39	28.3	334.99	338.00	-21.2	43,022	-0.05%
2020/07/03	0	0.00	33.3	328.64	329.50	-33.3	42,699	-0.08%
2020/07/02	2	319.75	11.1	320.74	322.00	-9.1	42,624	-0.02%
2020/07/01	2	316.75	5	317.70	317.50	-3	42,988	-0.01%
2020/06/30	7.2	312.41	1	313.00	313.00	6.2	43,237	0.01%
2020/06/29	18.1	312.09	2	311.75	312.00	16.1	43,234	0.04%
2020/06/24	8	317.63	14	318.86	317.50	-6	43,110	-0.01%
2020/06/23	5.2	313.57	3	315.67	315.00	2.1	43,353	0.00%
2020/06/22	12.1	313.88	5	313.80	312.00	7.1	43,544	0.02%
2020/06/19	10.2	312.22	2.4	314.07	314.50	7.8	44,245	0.02%
2020/06/18	10	313.95	1.1	314.54	314.50	8.9	44,808	0.02%
2020/06/17	9	314.72	8	314.56	315.00	1	45,596	0.00%
2020/06/16	4.1	315.63	5	315.30	315.00	-1	47,647	0.00%
2020/06/15	13.1	313.37	11.3	313.37	309.50	1.8	49,714	0.00%
2020/06/12	8.1	314.71	11.1	315.15	316.00	-3	50,819	-0.01%
2020/06/11	7	322.71	16	321.87	320.50	-9	52,072	-0.02%
2020/06/10	9	320.89	11	320.91	322.50	-2	52,966	0.00%
2020/06/09	8	316.07	15.1	316.71	319.00	-7	54,797	-0.01%
2020/06/08	8.2	316.36	26.1	316.91	318.00	-17.9	56,080	-0.03%
2020/06/05	9.2	309.64	36	309.93	311.50	-26.8	56,277	-0.05%
2020/06/04	11.5	304.70	24.1	305.36	306.00	-12.6	56,760	-0.02%
2020/06/03	2.2	299.60	27.2	300.03	301.00	-25.1	57,448	-0.04%
2020/06/02	3.1	297.00	0	0.00	296.50	3.1	57,219	0.01%
2020/06/01	5	295.60	31	295.37	295.50	-26	57,437	-0.05%
2020/05/29	24	290.57	10	291.00	292.00	14	57,556	0.02%
2020/05/28	3.1	296.29	2	295.25	294.00	1.1	57,055	0.00%
2020/05/27	1	296.51	8	296.69	296.50	-7	57,910	-0.01%
2020/05/26	2	296.50	16	295.69	295.50	-14	58,540	-0.02%
2020/05/25	18.1	290.88	2	289.25	292.00	16.1	58,984	0.03%
2020/05/22	29.3	292.36	0	0.00	292.00	29.3	59,140	0.05%
2020/05/21	6	296.50	27	297.31	297.50	-21	59,165	-0.04%
2020/05/20	0	0.00	12	293.13	294.00	-12	59,029	-0.02%
2020/05/19	7.1	292.29	9	292.50	291.50	-1.9	58,934	0.00%
2020/05/18	53.5	291.41	9	290.67	290.00	44.5	58,727	0.08%
2020/05/15	7	296.86	4	297.01	298.00	3	58,342	0.01%
2020/05/14	20.4	293.60	1	293.00	293.00	19.4	57,899	0.03%
2020/05/13	10	293.40	5	296.10	297.00	5	57,612	0.01%
2020/05/12	16.1	296.07	0	297.00	295.00	16.1	57,555	0.03%
2020/05/11	5	300.30	22	300.52	301.00	-17	57,315	-0.03%
2020/05/08	7	297.65	3	298.00	297.50	4	57,295	0.01%
2020/05/07	5	296.00	6	297.92	297.50	-1	57,269	0.00%
2020/05/06	7	294.50	3	295.17	296.00	4	57,288	0.01%
2020/05/05	10	296.55	4	296.75	295.50	6	57,205	0.01%
2020/05/04	55.2	295.61	1	295.50	295.00	54.2	57,424	0.09%
2020/04/30	3.2	303.44	12.4	303.87	304.50	-9.2	57,096	-0.02%
2020/04/29	5.1	299.21	24	300.15	299.00	-18.9	57,168	-0.03%
2020/04/28	9.1	296.57	3	296.50	296.50	6.1	57,474	0.01%
2020/04/27	20	297.30	11	297.50	298.00	9	58,939	0.02%
2020/04/24	6	294.42	2.1	294.77	294.00	4	58,841	0.01%
2020/04/23	5	294.90	7	298.43	295.50	-2	59,274	0.00%
2020/04/22	28	291.59	14.1	293.01	294.00	14	59,536	0.02%
2020/04/21	28.2	298.36	11	298.00	295.00	17.2	59,623	0.03%
2020/04/20	19.3	305.42	2.2	303.85	304.00	17.1	59,103	0.03%
2020/04/17	10	304.00	49.1	303.89	306.50	-39.1	58,925	-0.07%
2020/04/16	3	285.33	6	286.92	286.50	-3	57,438	-0.01%
2020/04/15	7.1	286.66	2.1	287.54	287.50	5	57,166	0.01%
2020/04/14	13	284.23	18.1	284.37	285.00	-5.1	56,872	-0.01%
2020/04/13	6.1	279.34	5.3	279.44	278.50	0.8	56,906	0.00%
2020/04/10	13	279.46	12	279.67	279.50	1	57,291	0.00%
2020/04/09	7	287.00	8.1	285.36	283.00	-1.1	57,534	0.00%
2020/04/08	3.1	284.68	7	284.64	285.00	-3.9	57,603	-0.01%
2020/04/07	6.2	282.85	23.3	282.55	283.00	-17.1	57,355	-0.03%
2020/04/06	15.1	271.81	7	274.14	275.50	8.1	56,901	0.01%
2020/04/01	5	273.70	39.1	274.40	271.50	-34.1	56,240	-0.06%
2020/03/31	14	272.89	11	272.86	274.00	3	55,690	0.01%
2020/03/30	40.4	265.36	28.3	267.05	267.50	12.2	55,081	0.02%
2020/03/27	19	279.03	6.1	283.86	273.00	12.9	54,487	0.02%
2020/03/26	6.3	279.04	9.3	278.60	280.00	-3	53,785	-0.01%
2020/03/25	15	277.77	11.2	278.19	277.00	3.9	54,341	0.01%
2020/03/24	30.1	270.28	35	269.30	267.50	-4.9	53,932	-0.01%
2020/03/23	36.3	258.24	14	258.71	255.00	22.3	53,228	0.04%
2020/03/20	40.1	261.57	61.5	263.24	270.00	-21.3	52,635	-0.04%
2020/03/19	72.2	246.10	70.9	243.84	248.00	1.3	50,567	0.00%
2020/03/18	39.4	265.88	28.6	264.49	260.00	10.9	48,859	0.02%
2020/03/17	58.1	269.72	22	268.27	268.00	36.1	47,783	0.08%
2020/03/16	60.2	282.39	35	283.92	276.50	25.2	46,285	0.05%
2020/03/13	48.6	278.03	27.7	283.55	290.00	20.9	44,900	0.05%
2020/03/12	43.3	293.03	29.1	293.25	294.00	14.2	42,791	0.03%
2020/03/11	19.3	305.96	12	308.71	302.00	7.3	41,198	0.02%
2020/03/10	17.1	303.39	4	302.88	307.00	13.1	40,739	0.03%
2020/03/09	26.5	307.66	6	308.08	305.50	20.5	39,966	0.05%
2020/03/06	14.1	316.46	5	317.30	315.00	9.1	38,915	0.02%
2020/03/05	3.3	324.45	7	324.29	323.00	-3.7	38,459	-0.01%
2020/03/04	3.1	317.90	11.3	319.72	320.50	-8.3	38,344	-0.02%
2020/03/03	8.1	317.32	22	317.84	317.50	-13.9	37,946	-0.04%
2020/03/02	38	311.09	4	310.13	311.00	34	37,427	0.09%
2020/02/27	7.3	316.84	4	317.13	316.00	3.3	37,785	0.01%
2020/02/26	14	317.57	3	318.17	318.50	11	37,092	0.03%
2020/02/25	6.3	321.25	6	320.50	322.00	0.3	36,497	0.00%
2020/02/24	12	320.59	2.1	319.81	320.00	10	36,363	0.03%
2020/02/21	1	323.50	4	325.38	325.00	-3	36,043	-0.01%
2020/02/20	6.1	327.23	1	325.50	325.50	5.1	36,190	0.01%
2020/02/19	6.1	324.48	6	323.92	326.50	0.1	36,052	0.00%
2020/02/18	26.7	324.55	3.7	323.08	322.00	23	35,887	0.06%
2020/02/17	5	331.50	1.1	331.07	331.50	4	35,121	0.01%
2020/02/14	2.1	335.76	1	336.50	335.00	1.1	35,159	0.00%
2020/02/13	8.1	337.05	21	337.12	335.00	-12.9	35,169	-0.04%
2020/02/12	3	333.67	7	334.93	335.00	-4	35,375	-0.01%
2020/02/11	2	330.50	10.1	331.40	331.50	-8.1	35,176	-0.02%
2020/02/10	3.1	325.92	2	327.25	327.50	1.1	35,189	0.00%
2020/02/07	8.2	328.51	3	328.17	328.00	5.2	35,047	0.01%
2020/02/06	3	329.83	8.1	330.48	332.50	-5.1	35,103	-0.01%
2020/02/05	8.1	327.51	7.1	327.73	327.50	1	35,363	0.00%
2020/02/04	6	321.58	11	324.73	325.00	-5	35,255	-0.01%
2020/02/03	12.3	314.67	12.1	314.85	315.00	0.2	35,073	0.00%
2020/01/31	5.3	321.16	11	321.82	320.00	-5.7	34,623	-0.02%
2020/01/30	21.2	321.33	24.1	321.82	316.50	-2.9	34,194	-0.01%
2020/01/20	22	333.68	1.1	333.64	333.00	20.9	32,441	0.06%
2020/01/17	8.1	333.58	1	333.50	333.00	7.1	32,276	0.02%
2020/01/16	57	334.04	4	335.25	334.50	53	31,895	0.17%
2020/01/15	9	340.39	9	340.72	340.00	0	31,453	0.00%
2020/01/14	2.1	345.51	3	346.00	346.00	-1	31,096	0.00%
2020/01/13	0	0.00	18.1	341.20	341.50	-18.1	31,170	-0.06%
2020/01/10	4	339.00	3	339.50	339.50	1	31,411	0.00%
2020/01/09	3.1	335.20	23	336.44	337.50	-20	31,631	-0.06%
2020/01/08	6	327.59	15.1	330.80	329.50	-9.1	31,778	-0.03%
2020/01/07	13.1	329.16	8	330.00	329.50	5.1	31,785	0.02%
2020/01/06	27	332.91	9.8	333.18	332.00	17.2	31,715	0.05%
2020/01/03	7	341.21	26	341.88	339.50	-19	31,540	-0.06%
2020/01/02	1.5	338.67	3	339.00	339.00	-1.5	31,430	0.00%
2019/12/31	13.4	331.54	1	331.02	331.00	12.3	31,193	0.04%
2019/12/30	13.4	337.54	2	338.50	334.50	11.4	31,399	0.04%
2019/12/27	1.1	337.07	3	338.00	338.00	-2	31,572	-0.01%
2019/12/26	2	332.75	4	333.00	333.00	-2	31,782	-0.01%
2019/12/25	3	332.17	3	333.00	333.00	0	32,786	0.00%
2019/12/24	4	332.88	3	332.67	332.00	1	33,269	0.00%
2019/12/23	2	331.78	3	330.00	334.00	-1	33,544	0.00%
2019/12/20	21.2	330.44	5	330.00	329.00	16.2	33,452	0.05%
2019/12/19	30	337.80	4	335.75	335.00	26	32,420	0.08%
2019/12/18	17	343.21	5.1	344.14	344.50	12	31,724	0.04%
2019/12/17	3.2	341.47	5.1	343.33	345.00	-1.9	31,795	-0.01%
2019/12/16	15	336.53	18	336.89	336.00	-3	31,536	-0.01%
2019/12/13	25	339.94	15.4	340.46	339.00	9.6	31,772	0.03%
2019/12/12	9.1	332.27	13	330.88	331.50	-3.9	31,264	-0.01%
2019/12/11	0	0.00	6.5	317.24	319.00	-6.5	30,929	-0.02%
2019/12/10	7	313.50	2.5	313.40	313.50	4.5	30,843	0.01%
2019/12/09	6.1	315.75	6	315.75	316.00	0.1	31,103	0.00%
2019/12/06	2	314.00	3	312.83	313.00	-1	31,204	0.00%
2019/12/05	1.2	310.75	21	311.83	312.00	-19.8	31,196	-0.06%
2019/12/04	3	304.33	0	0.00	306.00	3	31,045	0.01%
2019/12/02	2	308.00	1	308.00	307.50	1	31,397	0.00%
2019/11/29	21.1	307.78	2	305.00	305.00	19.1	31,426	0.06%
2019/11/28	2.1	310.02	2	310.25	309.50	0.1	31,154	0.00%
2019/11/27	4	310.00	0	0.00	311.00	4	31,422	0.01%
2019/11/26	1	309.00	1	307.00	307.00	0	31,441	0.00%
2019/11/25	3.2	308.52	3	310.00	307.00	0.2	30,007	0.00%
2019/11/22	2	308.25	1	310.00	309.00	1	30,519	0.00%
2019/11/21	7.2	309.15	1	311.00	311.00	6.2	30,634	0.02%
2019/11/20	1.1	313.02	3	313.00	313.50	-2	30,402	-0.01%
2019/11/19	2.2	312.73	18	312.78	315.00	-15.8	30,394	-0.05%
2019/11/18	0	0.00	5.2	310.13	311.00	-5.2	30,206	-0.02%
2019/11/15	0	0.00	4	307.13	307.00	-4	30,227	-0.01%
2019/11/14	2	303.25	0	0.00	303.50	2	30,148	0.01%
2019/11/13	0	0.00	0.1	305.00	304.00	-0.1	30,309	0.00%
2019/11/12	3	303.50	1	304.00	305.00	2	30,466	0.01%
2019/11/11	5	301.30	7.1	301.72	301.00	-2.1	30,761	-0.01%
2019/11/08	2	306.25	3	306.50	305.50	-1	30,561	0.00%
2019/11/07	13.1	307.82	3	307.83	309.00	10.1	30,497	0.03%
2019/11/06	4.1	309.30	6	309.42	311.00	-1.9	30,521	-0.01%
2019/11/05	6	308.58	7.5	309.37	310.50	-1.5	30,643	0.00%
2019/11/04	5.1	306.71	12	304.21	307.00	-6.9	31,085	-0.02%
2019/11/01	4	297.88	2	297.25	299.00	2	31,197	0.01%
2019/10/31	9.2	299.93	14.5	300.81	298.50	-5.3	31,595	-0.02%
2019/10/30	2	296.50	6	299.08	299.50	-4	31,413	-0.01%
2019/10/29	1	296.50	5.7	298.06	298.50	-4.7	31,401	-0.01%
2019/10/28	4	294.13	1	294.50	294.50	3	31,168	0.01%
2019/10/25	6	293.25	4.1	293.76	293.50	1.9	31,126	0.01%
2019/10/24	1	293.50	2	292.00	293.00	-1	31,088	0.00%
2019/10/23	9	290.72	1	293.01	293.00	8	31,111	0.03%
2019/10/22	0	0.00	2	291.50	294.00	-2	31,029	-0.01%
2019/10/21	7	289.50	1	289.50	290.00	6	31,083	0.02%
2019/10/18	9	292.28	4	292.25	293.00	5	31,031	0.02%
2019/10/17	12	293.25	1	292.50	293.50	11	31,275	0.04%
2019/10/16	11	295.50	16.8	295.49	296.50	-5.8	30,951	-0.02%
2019/10/15	6	294.33	1	293.50	293.50	5	30,706	0.02%
2019/10/14	14.1	290.53	10.1	290.45	290.00	4	30,429	0.01%
2019/10/09	4	283.13	2	283.00	282.00	2	30,147	0.01%
2019/10/08	2.3	284.48	31	283.71	286.50	-28.7	29,959	-0.10%
2019/10/07	3	278.83	2	278.75	278.00	1	29,891	0.00%
2019/10/04	8	277.56	5	277.70	276.50	3	29,996	0.01%
2019/10/03	3	275.50	2	276.75	276.50	1	29,684	0.00%
2019/10/02	5	280.00	6	279.92	279.50	-1	29,616	0.00%
2019/10/01	10.1	277.46	13.1	276.90	280.00	-3	29,510	-0.01%
2019/09/27	18	271.61	10	271.80	272.00	8	28,606	0.03%
2019/09/26	1	267.50	4.2	268.46	268.00	-3.2	28,410	-0.01%
2019/09/25	3	263.50	4.3	264.92	266.00	-1.3	28,314	0.00%
2019/09/24	2	263.75	2	265.00	265.00	0	29,068	0.00%
2019/09/20	1	266.00	0	0.00	264.00	1	29,578	0.00%
2019/09/19	1.2	265.00	2	265.25	265.00	-0.8	29,307	0.00%
2019/09/18	1.7	267.00	15.1	268.29	267.00	-13.4	29,362	-0.05%
2019/09/17	6	265.42	0.2	265.00	265.00	5.8	29,290	0.02%
2019/09/16	0	0.00	3	265.00	265.50	-3	29,849	-0.01%
2019/09/12	12.1	262.29	1	262.00	262.50	11.1	29,936	0.04%
2019/09/11	0.1	263.00	15	262.00	263.00	-14.9	30,339	-0.05%
2019/09/10	2	262.50	2	261.50	261.50	0	30,212	0.00%
2019/09/09	0.1	264.50	3	265.00	265.00	-2.9	30,573	-0.01%
2019/09/06	3.1	264.14	6	263.67	263.50	-3	30,818	-0.01%
2019/09/05	0	0.00	11	262.36	263.00	-11	30,945	-0.04%
2019/09/04	0	0.00	4	256.75	257.50	-4	30,627	-0.01%
2019/09/03	2	254.25	5	254.90	254.00	-3	30,784	-0.01%
2019/09/02	2	257.25	1	257.50	257.50	1	30,944	0.00%
2019/08/30	0.3	258.00	11	258.36	259.00	-10.7	31,277	-0.03%
2019/08/29	2	251.75	1	253.50	254.00	1	31,177	0.00%
2019/08/28	2	252.00	0	0.00	252.00	2	31,257	0.01%
2019/08/27	3	249.67	1	250.00	250.00	2	31,523	0.01%
2019/08/26	13.1	249.01	0	0.00	248.50	13.1	31,453	0.04%
2019/08/23	2.2	253.59	1	254.00	254.00	1.2	31,400	0.00%
2019/08/22	1.1	254.09	2	255.75	254.00	-0.9	31,606	0.00%
2019/08/21	2	253.25	2	254.50	254.50	0	32,828	0.00%
2019/08/20	0	0.00	9	254.39	254.50	-9	33,082	-0.03%
2019/08/19	0	252.50	6	252.75	252.00	-6	33,349	-0.02%
2019/08/16	0	0.00	1	251.00	250.00	-1	33,926	0.00%
2019/08/15	7	247.21	1	248.00	248.00	6	34,080	0.02%
2019/08/14	8	252.19	11	252.77	249.50	-3	34,953	-0.01%
2019/08/13	4.1	247.52	1	247.50	246.50	3.1	35,018	0.01%
2019/08/12	5	252.00	2	251.50	251.00	3	35,277	0.01%
2019/08/08	4	252.38	5	252.30	253.50	-1	35,408	0.00%
2019/08/07	7	249.29	8	248.56	248.00	-1	35,527	0.00%
2019/08/06	14	242.36	11	245.91	248.50	3	35,787	0.01%
2019/08/05	16	247.97	0	0.00	246.50	16	35,281	0.05%
2019/08/02	6	251.08	6	251.42	251.50	0	34,733	0.00%
2019/08/01	1	256.51	13	256.00	256.50	-12	34,392	-0.03%
2019/07/31	3	258.50	4	257.75	259.50	-1	34,318	0.00%
2019/07/30	3	260.50	1.1	260.47	260.00	1.9	34,219	0.01%
2019/07/29	0	0.00	28	261.21	261.00	-28	34,388	-0.08%
2019/07/26	4	261.75	2	262.00	261.00	2	34,594	0.01%
2019/07/24	1	263.50	1	263.50	265.00	0	34,761	0.00%
2019/07/23	1	265.50	2.3	264.59	264.00	-1.3	34,884	0.00%
2019/07/22	2	263.25	10	263.10	264.00	-8	35,188	-0.02%
2019/07/19	26.2	259.92	10.1	260.29	259.00	16.1	35,203	0.05%
2019/07/18	23.1	253.35	3	253.83	254.00	20.1	34,649	0.06%
2019/07/17	6	252.67	1	252.00	252.00	5	34,724	0.01%
2019/07/16	1	256.00	5.1	255.31	256.00	-4.1	34,713	-0.01%
2019/07/15	4	250.63	10.5	253.29	254.50	-6.5	35,101	-0.02%
2019/07/12	2.1	250.95	4	250.63	250.50	-1.9	35,239	-0.01%
2019/07/11	1.1	249.50	6	249.83	250.00	-4.9	35,478	-0.01%
2019/07/10	1	245.00	20	246.20	247.00	-19	35,287	-0.05%
2019/07/09	0	0.00	1	241.00	242.00	-1	35,176	0.00%
2019/07/08	3	242.00	3	243.50	242.50	0	35,128	0.00%
2019/07/05	1.2	243.50	0	0.00	243.00	1.2	35,080	0.00%
2019/07/04	0	0.00	1	243.50	244.00	-1	35,130	0.00%
2019/07/03	24	242.42	6	243.00	242.50	18	35,211	0.05%
2019/07/02	2	248.50	1	249.50	249.00	1	35,473	0.00%
2019/07/01	1.1	245.67	28.3	248.21	248.50	-27.2	35,486	-0.08%
2019/06/28	2.1	239.29	1	239.00	239.00	1.1	34,784	0.00%
2019/06/27	2	236.50	4	239.88	240.50	-2	34,940	-0.01%
2019/06/26	15.1	234.54	0	0.00	234.50	15.1	34,710	0.04%
2019/06/25	8.1	239.32	2	240.00	238.50	6.1	34,483	0.02%
2019/06/24	18.2	240.65	0	0.00	241.00	18.2	34,384	0.05%
2019/06/21	4.1	247.16	45.1	248.29	248.50	-41	33,994	-0.12%
2019/06/20	5	242.80	6	244.50	245.00	-1	33,296	0.00%
2019/06/19	3.1	241.74	16	242.28	244.00	-12.9	33,047	-0.04%
2019/06/18	2	233.75	0	0.00	235.50	2	32,647	0.01%
2019/06/17	10.3	232.12	0	0.00	233.00	10.3	32,554	0.03%
2019/06/14	5	237.80	0	0.00	236.00	5	31,946	0.02%
2019/06/13	9	241.61	0	0.00	240.00	9	31,861	0.03%
2019/06/12	0	0.00	7.2	246.28	246.00	-7.2	31,873	-0.02%
2019/06/11	0	244.50	9	241.89	244.50	-9	31,664	-0.03%
2019/06/10	2	237.75	11.2	237.77	240.00	-9.2	31,473	-0.03%
2019/06/06	11	230.68	2	230.00	232.00	9	31,277	0.03%
2019/06/05	1	234.00	0	0.00	235.00	1	31,087	0.00%
2019/06/04	5	236.60	0	0.00	233.00	5	30,971	0.02%
2019/06/03	0	0.00	8	237.13	238.00	-8	30,849	-0.03%
2019/05/31	24	235.92	8	237.00	235.50	16	30,672	0.05%
2019/05/30	3	230.50	0	0.00	231.00	3	30,282	0.01%
2019/05/29	5.2	228.06	1	227.00	229.50	4.2	30,468	0.01%
2019/05/28	1	231.00	1	231.00	230.50	0	30,613	0.00%
2019/05/27	0	232.00	0	0.00	231.00	0	29,435	0.00%
2019/05/24	9	232.17	0	0.00	233.00	9	29,245	0.03%
2019/05/23	18.1	231.11	4	230.75	230.00	14.1	29,012	0.05%
2019/05/22	4.1	238.42	3	237.33	238.00	1.1	28,597	0.00%
2019/05/21	17.1	234.30	0	0.00	234.00	17.1	28,528	0.06%
2019/05/20	16.5	239.74	1	243.00	238.00	15.5	27,471	0.06%
2019/05/17	3.1	242.84	4	243.75	241.50	-0.9	27,101	0.00%
2019/05/16	1	246.50	0	0.00	247.00	1	26,831	0.00%
2019/05/15	10	251.25	1	251.50	249.00	9	26,730	0.03%
2019/05/14	17.1	250.50	1	245.50	248.50	16.1	26,593	0.06%
2019/05/13	1	250.50	3	251.67	250.50	-2	26,332	-0.01%
2019/05/10	0	0.00	2	258.25	256.00	-2	27,166	-0.01%
2019/05/09	2	256.75	3	256.83	256.50	-1	27,602	0.00%
2019/05/08	3	260.33	1	261.00	260.00	2	27,727	0.01%
2019/05/07	2.2	262.27	2	262.01	262.50	0.2	27,735	0.00%
2019/05/06	6	258.75	2	258.50	259.00	4	28,085	0.01%
2019/05/03	6.1	263.51	1.5	262.33	265.00	4.6	27,979	0.02%
2019/05/02	1	259.00	1	260.00	259.00	0	27,760	0.00%
2019/04/30	3	259.33	2	259.50	259.00	1	27,790	0.00%
2019/04/29	1	259.50	2	259.50	259.50	-1	27,717	0.00%
2019/04/26	3	261.00	2	260.00	260.00	1	28,026	0.00%
2019/04/25	1.1	267.50	3	268.33	267.50	-1.9	27,587	-0.01%
2019/04/24	2.1	268.71	0	0.00	269.00	2.1	27,530	0.01%
2019/04/23	1.5	267.00	1	267.00	268.00	0.5	27,738	0.00%
2019/04/22	0.2	265.00	2	266.75	266.00	-1.8	27,610	-0.01%
2019/04/19	5.3	264.82	13	268.08	264.50	-7.7	27,662	-0.03%
2019/04/18	2	264.00	18	263.97	264.50	-16	27,265	-0.06%
2019/04/17	4.1	261.34	13	261.27	261.50	-8.9	27,403	-0.03%
2019/04/16	0	0.00	1	257.00	257.00	-1	27,151	0.00%
2019/04/15	0	0.00	2.1	255.24	255.50	-2.1	27,414	-0.01%
2019/04/12	1.1	251.95	1	252.00	252.00	0.1	28,226	0.00%
2019/04/11	2.3	252.00	2.1	252.48	252.00	0.2	28,568	0.00%
2019/04/10	1.2	253.00	1	253.00	254.00	0.2	28,702	0.00%
2019/04/09	0.1	253.00	2	253.50	254.00	-1.9	28,762	-0.01%
2019/04/08	0	252.00	8	251.75	253.00	-8	28,748	-0.03%
2019/04/03	4.1	247.96	1.1	247.44	246.50	3	28,270	0.01%
2019/04/02	1.9	246.00	14	247.43	246.00	-12.1	28,177	-0.04%
2019/04/01	4.2	246.91	10	247.95	245.50	-5.8	28,159	-0.02%
2019/03/28	1.1	241.52	3.1	241.67	242.00	-2	27,912	-0.01%
2019/03/27	4	241.88	0.6	241.50	241.50	3.4	28,265	0.01%
2019/03/26	3	241.33	0.7	244.00	244.00	2.3	28,279	0.01%
2019/03/25	2	242.75	4.1	241.76	241.50	-2.1	28,450	-0.01%
2019/03/22	2	247.50	4	247.63	248.50	-2	28,447	-0.01%
2019/03/21	32.2	244.05	14	243.04	245.50	18.2	28,709	0.06%
2019/03/20	0.2	241.00	2	242.00	242.00	-1.8	28,808	-0.01%
2019/03/19	2.1	238.57	7.3	240.07	240.50	-5.2	28,867	-0.02%
2019/03/18	0.1	240.00	3	240.50	241.00	-2.9	29,082	-0.01%
2019/03/15	1.1	238.45	8	237.88	239.00	-6.9	28,958	-0.02%
2019/03/14	0	0.00	4	234.00	234.50	-4	28,816	-0.01%
2019/03/13	0	0.00	0.1	237.00	237.00	-0.1	29,199	0.00%
2019/03/12	4	233.52	0	0.00	235.50	4	29,571	0.01%
2019/03/11	5	229.40	0	0.00	230.50	5	29,841	0.02%
2019/03/08	1	229.50	2	229.75	230.00	-1	30,210	0.00%
2019/03/07	0.1	234.00	0	0.00	234.00	0.1	30,772	0.00%
2019/03/06	3	234.33	5	235.00	234.00	-2	31,226	-0.01%
2019/03/05	4	233.25	7	233.43	233.00	-3	31,294	-0.01%
2019/03/04	3	236.50	5	235.80	235.50	-2	31,360	-0.01%
2019/02/27	2	237.75	2	238.25	239.00	0	31,209	0.00%
2019/02/26	12	237.63	4	239.13	239.50	8	30,872	0.03%
2019/02/25	3	237.67	1	239.00	238.00	2	30,829	0.01%
2019/02/22	0	0.00	4	235.13	236.50	-4	31,016	-0.01%
2019/02/21	3.1	235.68	3.2	235.53	236.50	-0.1	31,342	0.00%
2019/02/20	1.1	232.57	13	232.88	234.50	-12	31,595	-0.04%
2019/02/19	1	229.50	0	0.00	229.00	1	31,867	0.00%
2019/02/18	5.1	229.60	0	0.00	230.00	5.1	31,959	0.02%
2019/02/15	2	227.75	0	0.00	227.00	2	32,010	0.01%
2019/02/14	1	228.00	0	0.00	227.00	1	32,239	0.00%
2019/02/13	5	228.80	1	232.00	229.00	4	32,233	0.01%
2019/02/12	1	229.50	28	229.89	230.00	-27	32,143	-0.08%
2019/02/11	1	227.50	9	227.89	228.00	-8	32,066	-0.02%
2019/01/30	5	220.60	8	220.25	221.00	-3	31,335	-0.01%
2019/01/29	8	222.44	1.5	224.00	222.50	6.5	31,098	0.02%
2019/01/28	2	228.50	3	229.00	229.00	-1	30,837	0.00%
2019/01/25	1	226.50	10	226.60	226.00	-9	30,916	-0.03%
2019/01/24	1.1	221.55	1	222.50	222.50	0.1	30,838	0.00%
2019/01/23	1.5	220.83	5	222.00	220.50	-3.5	31,354	-0.01%
2019/01/22	1	220.00	12	222.21	223.00	-11	31,557	-0.03%
2019/01/21	0	0.00	8	221.94	221.00	-8	31,383	-0.03%
2019/01/18	3	219.00	3	219.33	218.50	0	31,533	0.00%
2019/01/17	0	0.00	4.1	220.50	220.50	-4.1	31,964	-0.01%
2019/01/16	5	218.50	3	218.83	217.50	2	32,350	0.01%
2019/01/15	2	216.50	8	219.75	221.00	-6	32,413	-0.02%
2019/01/14	3	218.50	3.2	217.59	218.50	-0.2	32,253	0.00%
2019/01/11	2	219.50	10.4	219.66	220.50	-8.4	32,432	-0.03%
2019/01/10	2.1	215.55	1	215.00	216.00	1.1	32,392	0.00%
2019/01/09	16	215.44	6	214.92	215.50	10	32,755	0.03%
2019/01/08	1	210.50	0	0.00	211.00	1	32,614	0.00%
2019/01/07	1	212.00	7	212.64	213.00	-6	32,940	-0.02%
2019/01/04	25	208.62	12	208.58	208.00	13	33,136	0.04%
2019/01/03	13.5	215.30	2	215.00	215.50	11.5	33,613	0.03%
2019/01/02	7.1	221.78	2	221.00	219.50	5.1	33,526	0.02%
2018/12/28	2	223.00	10	224.85	225.50	-8	33,826	-0.02%
2018/12/27	3	221.00	8	222.50	223.00	-5	34,005	-0.01%
2018/12/26	12	218.42	3	218.50	216.50	9	34,253	0.03%
2018/12/25	7	215.50	2	218.00	217.50	5	34,399	0.01%
2018/12/21	1	222.50	3	220.33	223.50	-2	35,278	-0.01%
2018/12/20	4	221.50	1	221.50	221.00	3	35,193	0.01%
2018/12/19	3	224.67	5	224.60	225.50	-2	35,022	-0.01%
2018/12/18	1	221.50	1	223.00	222.50	0	35,038	0.00%
2018/12/17	2	222.50	6	223.75	223.50	-4	35,117	-0.01%
2018/12/14	4	221.13	1	223.50	222.50	3	35,295	0.01%
2018/12/13	4	227.00	4	226.62	226.00	0	35,638	0.00%
2018/12/12	4	225.13	2	226.00	226.50	2	35,669	0.01%
2018/12/11	6	220.42	3	221.00	222.50	3	35,640	0.01%
2018/12/10	4	219.13	1	219.50	219.00	3	35,815	0.01%
2018/12/07	2	221.50	8	221.81	221.00	-6	36,117	-0.02%
2018/12/06	10	220.15	5	220.60	220.00	5	36,331	0.01%
2018/12/05	1	226.00	2	225.25	226.00	-1	36,233	0.00%
2018/12/04	2	232.50	5	233.60	234.00	-3	36,215	-0.01%
2018/12/03	2	232.50	34	232.94	235.00	-32	36,196	-0.09%
2018/11/30	2.3	227.65	2	229.00	225.50	0.3	36,035	0.00%
2018/11/29	1	229.50	4.1	230.47	229.00	-3.1	35,850	-0.01%
2018/11/28	1	222.50	2	225.50	226.50	-1	35,682	0.00%
2018/11/27	1	220.00	2	223.00	224.00	-1	35,720	0.00%
2018/11/26	2	222.00	1	223.50	223.00	1	36,427	0.00%
2018/11/23	10	218.85	5	217.50	218.50	5	36,731	0.01%
2018/11/22	4	220.38	2	220.50	219.00	2	37,430	0.01%
2018/11/21	5	217.40	6	215.25	219.00	-1	37,676	0.00%
2018/11/20	21.2	218.56	5	218.80	218.00	16.2	37,341	0.04%
2018/11/19	8	223.25	5	222.90	222.00	3	36,906	0.01%
2018/11/16	24	226.17	4	227.50	226.00	20	36,377	0.05%
2018/11/15	4	230.50	4	230.25	231.00	0	35,810	0.00%
2018/11/14	2	229.50	9	230.33	228.50	-7	35,673	-0.02%
2018/11/13	4	225.75	2	227.00	227.50	2	35,623	0.01%
2018/11/12	1	233.50	2	233.50	231.50	-1	35,349	0.00%
2018/11/09	10	232.75	11	231.64	231.00	-1	35,281	0.00%
2018/11/08	0	0.00	2	237.00	236.50	-2	35,214	-0.01%
2018/11/07	3	234.00	4	234.62	234.00	-1	35,094	0.00%
2018/11/06	6.1	234.09	17	233.62	234.50	-10.9	34,818	-0.03%
2018/11/05	3	233.50	8	233.56	235.00	-5	34,578	-0.01%
2018/11/02	14	235.50	17	235.79	236.50	-3	34,406	-0.01%
2018/11/01	5	235.20	4	236.75	235.50	1	34,300	0.00%
2018/10/31	13	229.35	12	229.88	234.00	1	34,006	0.00%
2018/10/30	9	223.39	12	223.75	223.00	-3	33,423	-0.01%
2018/10/29	9	221.61	10	222.60	222.50	-1	33,362	0.00%
2018/10/26	10	219.70	17	219.24	221.00	-7	33,434	-0.02%
2018/10/25	37.1	220.32	11.1	220.09	219.50	26	33,290	0.08%
2018/10/24	10	229.10	11	228.27	229.50	-1	32,503	0.00%
2018/10/23	11.1	231.86	6	232.33	230.00	5.1	32,145	0.02%
2018/10/22	14	236.57	12	234.13	237.00	2	32,051	0.01%
2018/10/19	20	235.28	15	232.53	236.00	5	32,078	0.02%
2018/10/18	15	237.63	13	236.88	236.50	2	31,964	0.01%
2018/10/17	10	240.90	18	241.28	238.50	-8	31,994	-0.03%
2018/10/16	34	232.56	2	233.75	237.00	32	32,157	0.10%
2018/10/15	11	231.59	8	231.31	230.50	3	33,254	0.01%
2018/10/12	22	230.48	3	234.50	237.00	19	33,283	0.06%
2018/10/11	23.1	229.89	5	230.00	227.50	18.1	33,261	0.05%
2018/10/09	35	244.19	9	244.28	244.00	26	32,062	0.08%
2018/10/08	16.1	243.22	6.7	242.76	243.50	9.4	31,849	0.03%
2018/10/05	2	250.00	0.1	252.00	250.00	1.9	31,508	0.01%
2018/10/04	7.1	255.15	2	255.00	254.00	5.1	31,236	0.02%
2018/10/03	1	259.00	2	259.00	260.00	-1	30,961	0.00%
2018/10/02	12	258.83	2	259.00	257.50	10	30,877	0.03%
2018/10/01	0.2	263.00	3	263.50	263.00	-2.8	30,924	-0.01%
2018/09/28	3	262.67	3	264.83	262.50	0	31,075	0.00%
2018/09/27	1.2	264.59	3.1	264.68	265.00	-1.9	30,719	-0.01%
2018/09/26	3	262.33	2	263.25	263.50	1	30,334	0.00%
2018/09/25	1	263.00	3	262.50	263.50	-2	30,398	-0.01%
2018/09/21	2	260.00	8	260.50	261.50	-6	30,551	-0.02%
2018/09/20	0	0.00	1	259.00	260.00	-1	30,582	0.00%
2018/09/19	1	259.50	5	258.10	258.00	-4	30,735	-0.01%
2018/09/18	2	255.50	0	0.00	254.50	2	30,430	0.01%
2018/09/17	4	260.00	1	258.00	258.00	3	30,582	0.01%
2018/09/14	1	261.00	8	257.75	261.00	-7	30,987	-0.02%
2018/09/13	8	255.81	4	254.50	255.00	4	31,093	0.01%
2018/09/12	0.1	260.00	4.2	260.12	260.50	-4.1	31,010	-0.01%
2018/09/11	5	259.70	2	259.50	260.00	3	31,058	0.01%
2018/09/10	0	0.00	6	264.75	264.50	-6	31,505	-0.02%
2018/09/07	2	261.75	2.2	262.77	264.00	-0.2	31,635	0.00%
2018/09/06	3	263.17	3	262.33	261.00	0	31,607	0.00%
2018/09/05	0	262.50	8	263.56	264.00	-8	31,614	-0.03%
2018/09/03	2.2	256.77	2	258.00	257.00	0.2	31,166	0.00%
2018/08/31	13.1	256.38	10	256.55	256.00	3.1	31,124	0.01%
2018/08/30	8	265.13	10.6	264.33	263.50	-2.6	30,395	-0.01%
2018/08/29	4	256.25	18	256.22	259.00	-14	30,087	-0.05%
2018/08/28	3	249.50	5	249.50	249.50	-2	29,601	-0.01%
2018/08/27	0	0.00	3	245.83	245.00	-3	29,510	-0.01%
2018/08/24	2.3	243.93	0	0.00	243.50	2.3	29,809	0.01%
2018/08/23	3.7	243.86	0	0.00	244.50	3.7	31,180	0.01%
2018/08/22	1.2	241.08	0	0.00	242.00	1.2	31,761	0.00%
2018/08/21	0	0.00	1.2	240.17	241.00	-1.2	31,896	0.00%
2018/08/20	0	0.00	2	239.50	239.50	-2	31,991	-0.01%
2018/08/17	1	240.50	0	0.00	239.50	1	31,983	0.00%
2018/08/16	6	238.50	0	0.00	239.00	6	31,902	0.02%
2018/08/15	2	240.75	3.3	240.14	241.50	-1.3	32,029	0.00%
2018/08/14	2.1	243.98	2	244.00	243.50	0.1	32,095	0.00%
2018/08/13	3.1	241.02	1.1	239.23	240.50	2	32,080	0.01%
2018/08/10	1	247.00	2	245.25	245.00	-1	32,252	0.00%
2018/08/09	1	247.00	2	247.75	247.00	-1	32,450	0.00%
2018/08/08	0.1	246.00	3	246.33	247.50	-2.9	32,444	-0.01%
2018/08/07	5	243.40	1.1	243.41	241.50	3.9	32,435	0.01%
2018/08/06	0.1	245.50	2	247.00	245.50	-1.9	32,428	-0.01%
2018/08/03	0	0.00	1	245.50	247.00	-1	32,568	0.00%
2018/08/02	0	0.00	12	245.42	244.50	-12	32,607	-0.04%
2018/08/01	2	247.00	0.1	247.00	248.00	2	32,821	0.01%
2018/07/31	0.1	245.00	1.1	245.48	246.00	-0.9	32,997	0.00%
2018/07/30	0	0.00	8	244.94	245.50	-8	32,923	-0.02%
2018/07/27	0.3	243.50	2	243.00	244.50	-1.7	33,017	-0.01%
2018/07/26	0	0.00	1.2	240.83	241.00	-1.2	33,123	0.00%
2018/07/25	0	0.00	1	241.00	240.50	-1	33,250	0.00%
2018/07/24	0	0.00	1.1	240.00	241.00	-1.1	33,366	0.00%
2018/07/23	0.2	240.00	12.1	241.61	241.00	-11.9	33,482	-0.04%
2018/07/20	6.1	236.33	29	234.64	237.50	-22.9	33,414	-0.07%
2018/07/19	4	226.00	7.1	226.34	224.50	-3.1	32,463	-0.01%
2018/07/18	0	0.00	2	223.00	223.00	-2	32,412	-0.01%
2018/07/17	2	221.50	0	0.00	221.50	2	32,829	0.01%
2018/07/16	0	0.00	2	224.50	223.50	-2	34,591	-0.01%
2018/07/13	1	222.50	1	224.50	224.50	0	34,853	0.00%
2018/07/11	1.2	219.67	2	220.00	220.00	-0.8	35,369	0.00%
2018/07/10	0	0.00	3	223.17	222.00	-3	35,343	-0.01%
2018/07/09	0	0.00	17	221.06	221.50	-17	35,335	-0.05%
2018/07/06	0	0.00	2	216.00	217.00	-2	34,988	-0.01%
2018/07/05	1	214.50	0	0.00	214.50	1	34,825	0.00%
2018/07/04	3	216.67	1	216.50	216.00	2	34,940	0.01%
2018/07/03	3	214.33	1	214.50	214.50	2	35,262	0.01%
2018/07/02	3	215.83	2	216.25	214.00	1	35,380	0.00%
2018/06/29	0.1	217.00	0	0.00	216.50	0.1	35,116	0.00%
2018/06/28	3	211.33	3	212.33	212.00	0	34,561	0.00%
2018/06/27	5.2	213.71	1	213.50	213.00	4.2	34,197	0.01%
2018/06/26	5	214.10	6	213.83	214.50	-1	34,118	0.00%
2018/06/25	10	218.95	2	218.25	218.00	8	33,893	0.02%
2018/06/22	6	226.33	1	227.00	227.50	5	33,591	0.01%
2018/06/21	7	227.00	0	0.00	226.50	7	33,470	0.02%
2018/06/20	2	225.00	1	227.00	226.00	1	33,799	0.00%
2018/06/19	7	225.21	0	0.00	225.00	7	33,570	0.02%
2018/06/15	0	0.00	1	226.50	231.00	-1	33,033	0.00%
2018/06/14	4.1	227.63	0	0.00	226.50	4.1	32,572	0.01%
2018/06/13	1	230.50	8	229.25	232.00	-7	32,313	-0.02%
2018/06/12	2	226.01	1	224.00	229.00	1	32,759	0.00%
2018/06/11	0	0.00	1	226.50	226.00	-1	32,578	0.00%
2018/06/08	14.1	226.72	0	0.00	227.00	14.1	32,607	0.04%
2018/06/07	1	228.50	1	228.00	230.00	0	32,765	0.00%
2018/06/06	0	0.00	1	228.50	230.00	-1	32,750	0.00%
2018/06/05	1	227.00	1	228.00	229.00	0	32,574	0.00%
2018/06/04	0	0.00	2	228.50	229.00	-2	32,455	-0.01%
2018/06/01	1	225.50	1	225.00	224.00	0	32,440	0.00%
2018/05/31	4	222.13	0	0.00	224.00	4	32,409	0.01%
2018/05/30	6	221.33	3	221.50	221.00	3	31,255	0.01%
2018/05/29	3	224.00	1	225.00	225.00	2	31,011	0.01%
2018/05/25	3	228.50	0.2	229.00	228.50	2.8	31,628	0.01%
2018/05/23	0	0.00	4	231.00	228.50	-4	32,176	-0.01%
2018/05/22	3	231.00	13	230.46	229.00	-10	32,384	-0.03%
2018/05/21	12	228.25	0	0.00	229.00	12	33,201	0.04%
2018/05/18	2	225.00	4	225.00	223.50	-2	33,520	-0.01%
2018/05/17	2	227.75	0	0.00	226.50	2	34,144	0.01%
2018/05/16	0	0.00	3	229.33	230.50	-3	34,198	-0.01%
2018/05/15	3	230.50	0	0.00	230.50	3	35,284	0.01%
2018/05/14	3	234.00	3	233.67	233.00	0	36,592	0.00%
2018/05/11	0	0.00	3	232.50	233.00	-3	36,958	-0.01%
2018/05/10	2	229.50	0	0.00	229.50	2	36,874	0.01%
2018/05/09	3	231.17	1	230.50	229.50	2	36,923	0.01%
2018/05/08	2	228.50	4	226.75	228.00	-2	37,064	-0.01%
2018/05/07	1	225.50	3	223.67	223.50	-2	37,006	-0.01%
2018/05/04	1.1	222.14	2	221.75	223.00	-0.9	37,110	0.00%
2018/05/03	5	220.70	0	0.00	220.50	5	37,294	0.01%
2018/05/02	6	224.33	9	224.00	223.00	-3	37,478	-0.01%
2018/04/30	5	227.10	1	227.50	227.00	4	37,532	0.01%
2018/04/27	3	222.00	3	223.50	223.50	0	37,613	0.00%
2018/04/26	2.3	223.00	13	223.58	222.00	-10.7	37,760	-0.03%
2018/04/25	8	225.25	4	226.00	225.00	4	37,796	0.01%
2018/04/24	5	226.51	0	0.00	227.00	5	37,849	0.01%
2018/04/23	13.1	226.24	2	226.50	226.50	11.1	37,800	0.03%
2018/04/20	32	229.77	6	229.92	229.00	26	36,980	0.07%
2018/04/19	3	243.00	5	243.30	244.50	-2	35,299	-0.01%
2018/04/18	1	237.00	3.1	237.88	238.00	-2.1	35,126	-0.01%
2018/04/17	9	239.11	2	238.50	238.00	7	34,926	0.02%
2018/04/16	6	243.08	1	243.00	243.50	5	34,607	0.01%
2018/04/13	1	245.00	0	0.00	244.50	1	34,619	0.00%
2018/04/12	2	244.50	1	248.50	245.00	1	34,627	0.00%
2018/04/10	0	0.00	1	248.50	245.50	-1	34,785	0.00%
2018/04/09	0	0.00	7	247.36	245.00	-7	34,854	-0.02%
2018/04/03	6	242.92	0	0.00	244.00	6	34,577	0.02%
2018/03/31	0	0.00	3	247.50	247.50	-3	34,507	-0.01%
2018/03/30	0	0.00	1	247.50	246.00	-1	34,655	0.00%
2018/03/29	10	244.10	1	246.00	244.00	9	34,601	0.03%
2018/03/28	3	245.83	6	244.92	245.00	-3	34,075	-0.01%
2018/03/27	3.1	248.08	0	0.00	251.00	3.1	33,899	0.01%
2018/03/26	2	242.25	1	243.50	243.50	1	33,692	0.00%
2018/03/23	11	245.32	0.4	246.50	245.00	10.6	33,514	0.03%
2018/03/22	1	250.50	0	0.00	251.50	1	33,070	0.00%
2018/03/21	3	252.50	2	252.50	252.50	1	32,862	0.00%
2018/03/20	2	252.25	1	252.00	253.00	1	33,090	0.00%
2018/03/16	5.6	250.48	3	251.33	255.00	2.6	32,954	0.01%
2018/03/15	1	257.50	0	0.00	255.00	1	32,269	0.00%
2018/03/14	0.1	256.50	4	255.88	257.00	-3.9	32,291	-0.01%
2018/03/13	1	259.00	7.5	257.10	259.00	-6.5	32,532	-0.02%
2018/03/12	1	254.50	3	253.17	254.00	-2	32,664	-0.01%
2018/03/09	1	249.50	1	249.50	250.50	0	32,824	0.00%
2018/03/08	0	0.00	4	250.63	249.50	-4	32,997	-0.01%
2018/03/07	2	247.50	1	247.50	247.00	1	33,036	0.00%
2018/03/06	0	0.00	10	247.95	250.00	-10	33,170	-0.03%
2018/03/05	0	0.00	3	241.50	241.50	-3	34,461	-0.01%
2018/03/02	5	238.90	0	0.00	240.00	5	34,446	0.01%
2018/03/01	5	242.80	0	0.00	243.00	5	34,659	0.01%
2018/02/27	0	0.00	2	248.25	246.00	-2	34,534	-0.01%
2018/02/26	0	0.00	4.5	246.78	246.50	-4.5	34,040	-0.01%
2018/02/23	0.1	245.00	2	245.00	245.00	-1.9	33,597	-0.01%
2018/02/22	0	0.00	10	243.55	239.50	-10	33,593	-0.03%
2018/02/21	6	243.17	3	243.00	242.50	3	33,281	0.01%
2018/02/12	0	0.00	2.5	236.40	236.50	-2.5	32,361	-0.01%
2018/02/09	5	232.00	4	230.63	232.50	1	32,079	0.00%
2018/02/08	1	239.00	1	239.50	238.50	0	31,259	0.00%
2018/02/07	8	242.56	4	242.13	240.00	4	31,221	0.01%
2018/02/06	22	239.77	3	238.67	239.00	19	30,169	0.06%
2018/02/05	8	252.38	3	251.00	253.00	5	28,665	0.02%
2018/02/02	0	0.00	0	259.00	259.50	0	28,141	0.00%
2018/02/01	2	260.50	4	259.25	259.50	-2	28,051	-0.01%
2018/01/31	3	255.50	1	254.50	255.00	2	27,779	0.01%
2018/01/30	2	255.50	1	253.00	253.00	1	27,379	0.00%
2018/01/29	2	256.75	0	0.00	258.50	2	27,115	0.01%
2018/01/26	1	257.00	1	254.00	255.00	0	26,890	0.00%
2018/01/25	4	260.75	3	258.33	258.00	1	26,495	0.00%
2018/01/24	2.5	257.80	7.3	259.38	258.00	-4.8	26,090	-0.02%
2018/01/23	5.4	265.19	6	264.42	266.00	-0.6	25,771	0.00%
2018/01/22	5	260.00	9	259.39	261.50	-4	25,676	-0.02%
2018/01/19	4	253.88	5	253.90	255.50	-1	25,252	0.00%
2018/01/18	18	248.94	7	247.57	248.50	11	24,628	0.04%
2018/01/17	2	241.25	2	242.25	242.00	0	24,080	0.00%
2018/01/16	0	0.00	1	240.00	240.50	-1	23,694	0.00%
2018/01/15	5.1	239.10	1	238.50	240.00	4.1	23,596	0.02%
2018/01/12	1.1	235.60	0	0.00	237.00	1.1	23,548	0.00%
2018/01/11	2	234.00	0	0.00	235.00	2	23,580	0.01%
2018/01/09	0	0.00	3	241.00	242.00	-3	23,454	-0.01%
2018/01/08	0	240.50	6	241.50	242.00	-6	23,468	-0.03%
2018/01/05	1	240.00	1	239.50	240.00	0	23,517	0.00%
2018/01/04	0	0.00	2	237.50	239.50	-2	23,848	-0.01%
2018/01/03	0.2	236.50	9	236.61	237.00	-8.8	24,422	-0.04%
2018/01/02	1	231.00	0	0.00	232.50	1	24,194	0.00%