台積電 (2330)-永豐金-博愛券商分點個股進出

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
821
漲跌
▼17
漲幅
-2.03%
成交量
77,340張
產業
上市半導體類股
9661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－永豐金-博愛券商分點個股進出

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

永豐金-博愛券商分點個股進出
永豐金-博愛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
2023/09/15	0.1	549.69	7.1	554.23	558.00	-7	19,578	-0.04%
2023/09/14	1.3	548.82	6.9	547.09	550.00	-5.6	19,139	-0.03%
2023/09/13	3.1	544.65	6	543.67	541.00	-2.9	19,092	-0.02%
2023/09/12	7.5	540.13	3	542.67	544.00	4.5	19,458	0.02%
2023/09/11	5.9	537.17	1	536.00	536.00	4.9	19,647	0.03%
2023/09/08	11	537.17	1	539.00	539.00	10	19,796	0.05%
2023/09/07	13	544.56	0	0.00	542.00	13	20,476	0.06%
2023/09/06	6	550.17	7	552.14	550.00	-1	20,571	0.00%
2023/09/05	4.1	551.00	0	0.00	552.00	4.1	20,653	0.02%
2023/09/04	4.1	554.91	1.2	555.86	557.00	2.9	20,834	0.01%
2023/09/01	4.1	546.35	3	550.99	548.00	1.1	21,135	0.01%
2023/08/31	6.5	551.90	2	550.06	549.00	4.5	21,244	0.02%
2023/08/30	0	556.00	6.8	558.64	555.00	-6.8	20,850	-0.03%
2023/08/29	0	551.00	1.3	549.18	552.00	-1.3	21,101	-0.01%
2023/08/28	1	552.99	1.1	551.82	549.00	-0.1	21,334	0.00%
2023/08/25	17.9	548.10	10	548.00	546.00	7.9	22,536	0.04%
2023/08/24	10	561.00	8.9	561.62	564.00	1.1	22,803	0.00%
2023/08/23	2.1	548.49	12.9	546.63	552.00	-10.8	23,325	-0.05%
2023/08/22	1.2	541.00	5.1	540.81	541.00	-3.9	24,576	-0.02%
2023/08/21	2.9	536.76	2	534.01	537.00	0.9	25,396	0.00%
2023/08/18	2.4	540.22	1	541.00	539.00	1.4	25,437	0.01%
2023/08/17	1.1	544.56	1.1	544.09	544.00	0	25,471	0.00%
2023/08/16	4.2	538.91	0	0.00	542.00	4.2	25,376	0.02%
2023/08/15	11.4	542.98	0.1	543.00	542.00	11.3	25,440	0.04%
2023/08/14	8.1	539.04	1.2	542.02	541.00	6.9	25,923	0.03%
2023/08/11	15.8	549.28	0	551.00	546.00	15.8	26,265	0.06%
2023/08/10	1.1	551.13	0.1	553.98	551.00	1.1	26,324	0.00%
2023/08/09	1	555.00	0	555.33	554.00	1	26,248	0.00%
2023/08/08	4.3	552.76	0	554.00	552.00	4.3	26,315	0.02%
2023/08/07	1	558.00	1	560.94	558.00	0	26,222	0.00%
2023/08/04	7.4	554.67	2.1	555.00	554.00	5.4	26,296	0.02%
2023/08/02	9.1	561.81	1.1	558.66	561.00	7.9	26,129	0.03%
2023/08/01	0.2	566.68	0.1	566.05	567.00	0.1	25,890	0.00%
2023/07/31	11.1	561.93	2	566.50	565.00	9.1	25,744	0.04%
2023/07/28	2.1	569.51	0.1	570.50	567.00	2	25,560	0.01%
2023/07/27	1.1	568.12	10.1	568.01	569.00	-9	25,440	-0.04%
2023/07/26	12.2	565.03	2	568.50	566.00	10.2	25,492	0.04%
2023/07/25	0.8	563.59	192	562.05	569.00	-191.2	25,684	-0.74%	大賣/鉅額交易
2023/07/24	199.8	557.12	1.3	562.92	558.00	198.5	25,850	0.77%	大買/鉅額交易
2023/07/21	32.6	560.90	0.7	561.03	560.00	31.9	25,950	0.12%
2023/07/20	7.4	582.20	1	581.00	579.00	6.4	25,786	0.02%
2023/07/19	0.8	581.59	5.8	583.97	581.00	-5.1	25,816	-0.02%
2023/07/18	4.5	583.10	6.5	586.00	581.00	-2	25,858	-0.01%
2023/07/17	0.1	587.40	1.7	588.00	591.00	-1.6	25,796	-0.01%
2023/07/14	0.2	588.72	10.5	589.63	591.00	-10.3	25,918	-0.04%
2023/07/13	1.1	587.72	9.9	587.29	585.00	-8.8	25,786	-0.03%
2023/07/12	0.2	575.02	0	575.38	578.00	0.1	25,606	0.00%
2023/07/11	0	0.00	3.9	574.21	577.00	-3.9	25,648	-0.02%
2023/07/10	3.2	566.90	0	0.00	565.00	3.2	25,775	0.01%
2023/07/07	2.2	566.69	3	566.00	565.00	-0.8	25,865	0.00%
2023/07/06	13.9	569.39	10	567.00	565.00	3.9	25,930	0.01%
2023/07/05	2.4	581.76	0.2	583.10	582.00	2.2	25,578	0.01%
2023/07/04	2	581.50	2.2	582.92	585.00	-0.2	25,472	0.00%
2023/07/03	7.4	577.30	3.5	577.30	579.00	3.9	25,609	0.02%
2023/06/30	3.5	571.14	2.1	571.91	576.00	1.5	25,755	0.01%
2023/06/29	1.1	573.99	0.1	575.99	573.00	1	25,697	0.00%
2023/06/28	3.4	574.73	5.1	573.79	574.00	-1.7	25,703	-0.01%
2023/06/27	5.5	572.84	0	572.00	572.00	5.5	25,687	0.02%
2023/06/26	2.5	575.93	1.2	576.00	574.00	1.3	25,597	0.00%
2023/06/21	3.4	579.61	3.4	583.54	581.00	0	25,510	0.00%
2023/06/20	0.5	580.74	5.1	581.81	583.00	-4.6	25,594	-0.02%
2023/06/19	4	582.51	4.9	584.75	583.00	-0.9	26,029	0.00%
2023/06/16	3.2	586.33	8.5	586.65	589.00	-5.3	26,095	-0.02%
2023/06/15	6.1	589.31	2.5	589.14	591.00	3.6	25,657	0.01%
2023/06/14	3.3	588.94	2.6	588.64	590.00	0.7	25,753	0.00%
2023/06/13	3.5	591.22	27.3	591.19	593.00	-23.8	25,726	-0.09%
2023/06/12	1.1	572.95	13.5	573.38	574.00	-12.4	25,178	-0.05%
2023/06/09	0.1	564.00	1.2	565.17	565.00	-1.1	25,079	0.00%
2023/06/08	9.3	560.38	1.4	564.24	559.00	7.9	25,120	0.03%
2023/06/07	3.1	564.04	5.1	565.41	568.00	-2.1	25,136	-0.01%
2023/06/06	0.1	558.16	0	0.00	560.00	0.1	25,036	0.00%
2023/06/05	2.8	557.89	0	557.00	555.00	2.7	25,107	0.01%
2023/06/02	3.2	561.53	2.5	560.63	562.00	0.6	25,241	0.00%
2023/06/01	1.3	551.11	6	551.83	551.00	-4.7	25,103	-0.02%
2023/05/31	3.3	557.52	3.7	556.36	558.00	-0.3	25,083	0.00%
2023/05/30	0.1	564.75	3.8	566.41	566.00	-3.7	24,007	-0.02%
2023/05/29	1.4	569.19	6.3	568.45	568.00	-4.9	23,997	-0.02%
2023/05/26	2.4	566.22	53.7	565.09	566.00	-51.4	23,782	-0.22%
2023/05/25	3.2	541.85	43.1	540.76	543.00	-39.9	22,609	-0.18%
2023/05/24	1	526.00	1	527.99	525.00	0	21,955	0.00%
2023/05/23	0.1	527.99	30.3	528.86	530.00	-30.1	21,862	-0.14%
2023/05/22	1.1	530.81	1.4	530.02	531.00	-0.3	21,870	0.00%
2023/05/19	2.2	530.91	12.5	531.51	532.00	-10.3	22,050	-0.05%
2023/05/18	1	528.00	16	530.25	530.00	-15	22,015	-0.07%
2023/05/17	0	510.00	17.9	513.84	519.00	-17.9	22,326	-0.08%
2023/05/16	9	502.11	6.2	505.10	505.00	2.8	22,000	0.01%
2023/05/15	3.6	497.74	1	498.48	495.50	2.5	22,027	0.01%
2023/05/12	0.2	501.16	0	0.00	496.00	0.2	22,278	0.00%
2023/05/11	0.2	501.16	0	0.00	499.00	0.2	22,285	0.00%
2023/05/10	0.2	502.51	0.1	504.50	503.00	0.2	22,646	0.00%
2023/05/09	0.1	507.97	11.3	506.92	510.00	-11.1	22,723	-0.05%
2023/05/08	1.6	505.06	4	505.25	504.00	-2.5	22,966	-0.01%
2023/05/05	0.4	500.13	2	501.00	500.00	-1.6	23,305	-0.01%
2023/05/04	3.1	498.36	0	0.00	498.00	3.1	23,897	0.01%
2023/05/03	0.4	497.53	0	0.00	496.00	0.4	24,239	0.00%
2023/05/02	27.2	499.01	0.3	500.06	501.00	26.9	25,256	0.11%
2023/04/28	2.2	498.60	1.2	498.71	502.00	1	27,073	0.00%
2023/04/27	4.9	492.67	0	0.00	493.50	4.9	27,121	0.02%
2023/04/26	9.7	492.34	2	492.25	491.50	7.7	27,201	0.03%
2023/04/25	10.5	501.32	31.5	502.34	498.00	-21	27,974	-0.07%
2023/04/24	2.7	506.00	2.2	507.09	507.00	0.5	27,708	0.00%
2023/04/21	3.3	515.25	9.1	517.77	511.00	-5.8	27,776	-0.02%
2023/04/20	0.9	514.06	1.2	514.00	513.00	-0.3	27,903	0.00%
2023/04/19	32.2	512.72	0.1	512.00	510.00	32.2	28,393	0.11%
2023/04/18	1.8	515.45	0	0.00	515.00	1.8	28,390	0.01%
2023/04/17	4.2	515.77	1	520.00	520.00	3.2	28,529	0.01%
2023/04/14	2.1	515.95	0.9	516.46	516.00	1.2	28,605	0.00%
2023/04/13	8	512.38	1.2	513.33	510.00	6.8	28,552	0.02%
2023/04/12	5.7	518.73	1.4	519.74	520.00	4.3	28,488	0.02%
2023/04/11	7.2	523.47	0.6	526.00	524.00	6.6	28,475	0.02%
2023/04/10	1.1	529.00	1	531.00	529.00	0.1	28,640	0.00%
2023/04/07	3	533.00	0.2	530.01	531.00	2.8	28,687	0.01%
2023/04/06	1.2	528.09	0	0.00	530.00	1.2	28,691	0.00%
2023/03/31	2.1	533.67	2	537.50	533.00	0.1	28,682	0.00%
2023/03/30	2.1	536.38	5.1	534.78	535.00	-3	28,524	-0.01%
2023/03/29	0.3	530.33	4.2	530.00	530.00	-3.9	28,807	-0.01%
2023/03/28	6.2	525.01	2.1	525.95	525.00	4	29,037	0.01%
2023/03/27	1.1	534.10	1.5	534.00	531.00	-0.4	29,101	0.00%
2023/03/24	1	536.00	12.4	537.46	539.00	-11.4	29,626	-0.04%
2023/03/23	0.4	535.71	17.4	536.57	538.00	-17	29,664	-0.06%
2023/03/22	6.1	529.64	26.1	529.62	533.00	-20	29,729	-0.07%
2023/03/21	0.1	515.00	0.1	514.94	517.00	0	29,578	0.00%
2023/03/20	3.5	512.02	0.4	514.53	512.00	3.1	29,623	0.01%
2023/03/17	2.1	514.52	4.1	516.71	518.00	-2	29,857	-0.01%
2023/03/16	5.1	506.15	0	0.00	505.00	5.1	29,759	0.02%
2023/03/15	3.3	513.35	0.1	511.12	511.00	3.2	30,002	0.01%
2023/03/14	7.8	511.20	2.5	510.80	510.00	5.3	30,291	0.02%
2023/03/13	4.3	511.13	29	513.14	516.00	-24.7	30,423	-0.08%
2023/03/10	6.7	512.80	2.1	512.00	513.00	4.6	30,537	0.01%
2023/03/09	1	524.00	2.7	525.11	522.00	-1.7	30,832	-0.01%
2023/03/08	2.9	519.57	2	521.50	521.00	0.9	31,424	0.00%
2023/03/07	1.3	520.00	5.6	522.98	524.00	-4.3	31,652	-0.01%
2023/03/06	1.1	521.01	20.5	521.69	521.00	-19.4	31,886	-0.06%
2023/03/03	2.3	521.28	1.2	523.42	516.00	1.2	32,186	0.00%
2023/03/02	0.4	518.71	1	520.00	519.00	-0.7	32,254	0.00%
2023/03/01	5.6	511.51	9.2	515.39	522.00	-3.6	32,536	-0.01%
2023/02/24	2.2	517.16	2.1	519.44	511.00	0.1	32,498	0.00%
2023/02/23	1.2	518.83	4.6	518.43	518.00	-3.4	32,298	-0.01%
2023/02/22	8	507.33	1.2	508.00	507.00	6.8	32,473	0.02%
2023/02/21	2.6	515.02	1	516.00	516.00	1.6	32,815	0.00%
2023/02/20	7.4	517.20	2.2	517.01	517.00	5.2	34,018	0.02%
2023/02/17	6.2	517.83	0	0.00	518.00	6.2	35,571	0.02%
2023/02/16	3.1	527.01	8.3	528.23	528.00	-5.2	36,136	-0.01%
2023/02/15	31.9	526.22	167.5	527.95	525.00	-135.6	36,969	-0.37%	大賣/鉅額交易
2023/02/14	1.1	544.91	8.4	544.29	545.00	-7.3	36,474	-0.02%
2023/02/13	2.2	539.55	1.3	539.85	541.00	0.9	36,980	0.00%
2023/02/10	3.1	543.95	16.4	543.21	545.00	-13.3	37,131	-0.04%
2023/02/09	2.1	538.04	1.6	537.39	540.00	0.6	37,247	0.00%
2023/02/08	4.4	538.09	21.6	537.32	540.00	-17.2	37,407	-0.05%
2023/02/07	8.5	524.76	1	524.00	523.00	7.5	37,484	0.02%
2023/02/06	10.2	528.32	10.3	530.95	526.00	-0.1	37,468	0.00%
2023/02/03	0.8	537.97	22.3	539.08	542.00	-21.4	37,646	-0.06%
2023/02/02	2.2	539.91	29.5	539.30	540.00	-27.4	37,759	-0.07%
2023/02/01	2.3	525.99	2.2	529.30	530.00	0.1	37,711	0.00%
2023/01/31	14.7	526.81	10.1	530.59	522.00	4.7	37,910	0.01%
2023/01/30	15.4	536.57	88.4	538.85	543.00	-73	37,683	-0.19%
2023/01/17	2	501.99	18.2	502.77	503.00	-16.1	36,883	-0.04%
2023/01/16	2	505.00	56.6	504.67	505.00	-54.6	37,198	-0.15%
2023/01/13	93.1	505.32	101.9	502.03	500.00	-8.8	37,224	-0.02%	大賣/
2023/01/12	23	484.82	18.4	485.83	486.50	4.6	36,813	0.01%
2023/01/11	4.2	484.36	9.6	484.03	484.50	-5.4	37,236	-0.01%
2023/01/10	2.1	483.76	4.9	484.91	486.00	-2.8	37,553	-0.01%
2023/01/09	2.1	475.18	24.9	473.19	481.00	-22.8	37,698	-0.06%
2023/01/06	1.2	455.89	5.3	458.60	458.50	-4.1	37,829	-0.01%
2023/01/05	1.2	457.47	10.2	458.36	458.50	-9	38,114	-0.02%
2023/01/04	4.2	449.93	1	453.00	449.50	3.2	38,613	0.01%
2023/01/03	11.4	444.17	15.3	451.57	453.00	-3.9	39,888	-0.01%
2022/12/30	5.7	450.67	3.2	453.65	448.50	2.6	40,170	0.01%
2022/12/29	8.3	445.87	1.4	447.35	446.00	6.9	40,314	0.02%
2022/12/28	9.3	449.14	6	447.93	451.00	3.2	40,705	0.01%
2022/12/27	33	461.21	2.1	460.30	457.00	30.9	40,835	0.08%
2022/12/26	6.2	456.12	0	0.00	456.50	6.2	41,264	0.01%
2022/12/23	13.7	456.53	2.1	456.05	455.00	11.6	41,920	0.03%
2022/12/22	0	0.00	1.2	467.92	468.00	-1.2	42,189	0.00%
2022/12/21	5.2	459.01	5.1	460.51	459.00	0.1	42,527	0.00%
2022/12/20	11.2	461.62	4.1	458.64	457.50	7.1	42,340	0.02%
2022/12/19	6.8	466.70	0.1	468.50	466.50	6.7	42,359	0.02%
2022/12/16	16	468.35	4	469.50	471.00	11.9	42,503	0.03%
2022/12/15	6.1	476.91	5.1	478.43	480.50	1	42,205	0.00%
2022/12/14	7	477.94	4.6	479.03	480.50	2.4	42,204	0.01%
2022/12/13	24.7	475.15	0.1	474.16	471.50	24.5	42,024	0.06%
2022/12/12	7.2	475.37	1	475.00	475.00	6.2	41,755	0.01%
2022/12/09	2.1	477.07	5.1	479.44	481.50	-2.9	42,057	-0.01%
2022/12/08	9.7	471.22	30.2	472.20	471.50	-20.5	42,010	-0.05%
2022/12/07	12.1	477.09	3	479.00	475.00	9.1	41,933	0.02%
2022/12/06	9.3	484.34	4.1	485.29	478.00	5.2	41,599	0.01%
2022/12/05	7.1	491.25	1.2	496.47	489.00	6	41,283	0.01%
2022/12/02	7.3	492.91	0.1	495.92	492.50	7.2	41,276	0.02%
2022/12/01	9.6	502.89	15.8	503.11	498.50	-6.2	41,382	-0.02%
2022/11/30	2	484.01	6.3	487.00	490.00	-4.3	40,964	-0.01%
2022/11/29	33.8	481.36	7.7	483.22	487.00	26.1	40,277	0.06%
2022/11/28	46	485.80	64.6	486.13	480.50	-18.6	40,140	-0.05%
2022/11/25	54.3	494.72	7	496.93	498.00	47.3	40,144	0.12%
2022/11/24	1.6	495.13	65.1	493.99	496.00	-63.5	40,134	-0.16%
2022/11/23	53.1	494.50	8.4	492.59	492.00	44.8	40,081	0.11%
2022/11/22	87.3	484.12	26.5	488.28	491.00	60.9	39,966	0.15%
2022/11/21	14.4	483.95	4.4	485.19	482.00	10	39,560	0.03%
2022/11/18	3.4	488.94	7.8	490.37	487.00	-4.4	39,221	-0.01%
2022/11/17	18.7	481.17	9.5	480.68	485.00	9.2	38,864	0.02%
2022/11/16	27.6	489.17	25	486.65	487.00	2.6	38,432	0.01%
2022/11/15	25.2	475.79	50.5	476.59	480.00	-25.3	37,352	-0.07%
2022/11/14	17.2	446.30	40.7	447.61	445.00	-23.4	35,699	-0.07%
2022/11/11	27.2	439.36	80	439.69	441.50	-52.8	34,964	-0.15%
2022/11/10	15.3	410.29	37	410.08	407.50	-21.7	34,084	-0.06%
2022/11/09	6.6	407.33	29.9	411.01	417.00	-23.3	33,896	-0.07%
2022/11/08	10.4	394.75	92.6	396.66	399.00	-82.2	33,380	-0.25%
2022/11/07	7.3	390.04	6.6	390.80	390.00	0.7	33,175	0.00%
2022/11/04	3.3	381.60	0	384.00	382.00	3.2	32,981	0.01%
2022/11/03	93.1	386.13	1.1	386.36	384.00	92	32,855	0.28%
2022/11/02	0	393.25	5.2	393.66	395.00	-5.2	32,546	-0.02%
2022/11/01	2.4	391.71	5.2	390.56	391.50	-2.8	32,493	-0.01%
2022/10/31	55.2	385.88	63.2	388.60	390.00	-8	32,349	-0.02%
2022/10/28	5.9	378.18	0	381.50	379.50	5.9	32,143	0.02%
2022/10/27	4.6	385.98	8.3	385.83	385.50	-3.7	31,934	-0.01%
2022/10/26	2.2	373.65	13.6	377.90	376.00	-11.3	31,837	-0.04%
2022/10/25	61.3	376.66	11.4	374.80	371.00	49.9	31,259	0.16%
2022/10/24	26.2	390.84	7.1	387.97	387.00	19.2	30,471	0.06%
2022/10/21	13.1	392.29	3.1	390.46	389.50	10	30,258	0.03%
2022/10/20	25.5	388.64	41.2	389.24	397.50	-15.8	29,946	-0.05%
2022/10/19	15.5	399.25	13	396.04	395.50	2.5	29,365	0.01%
2022/10/18	12	401.21	6.4	403.44	407.00	5.6	28,847	0.02%
2022/10/17	14.1	398.20	1	399.00	397.00	13.1	28,600	0.05%
2022/10/14	40.2	413.18	19.5	413.10	412.00	20.7	28,282	0.07%
2022/10/13	9	397.41	7.4	399.08	395.00	1.6	27,964	0.01%
2022/10/12	21.4	398.34	9	397.44	397.50	12.4	27,663	0.04%
2022/10/11	52.3	406.41	1	408.00	401.50	51.3	27,423	0.19%
2022/10/07	6.3	440.77	3.1	440.64	438.00	3.1	26,691	0.01%
2022/10/06	0.2	448.13	4.1	449.22	451.00	-3.9	26,693	-0.01%
2022/10/05	54.7	443.93	53.7	448.46	445.00	0.9	26,921	0.00%
2022/10/04	12.3	430.54	5.3	429.22	429.00	7	26,530	0.03%
2022/10/03	9.9	418.53	3	417.50	417.00	6.9	26,223	0.03%
2022/09/30	10.6	424.25	7.4	424.56	422.00	3.2	26,254	0.01%
2022/09/29	10.2	437.36	19.3	440.23	435.00	-9.1	26,253	-0.03%
2022/09/28	13.2	442.22	5	440.20	438.00	8.2	26,244	0.03%
2022/09/27	5.6	448.41	1	447.50	448.00	4.6	26,506	0.02%
2022/09/26	19.8	446.06	3.5	449.12	446.50	16.3	26,962	0.06%
2022/09/23	14.9	457.76	0	0.00	455.00	14.9	27,451	0.05%
2022/09/22	1.8	461.96	1	462.50	464.50	0.8	27,727	0.00%
2022/09/21	2.7	471.03	1	471.00	471.00	1.7	27,741	0.01%
2022/09/20	1.2	476.42	0.2	473.95	476.50	1	27,593	0.00%
2022/09/19	5.3	468.51	0	0.00	467.00	5.3	27,894	0.02%
2022/09/16	9.1	470.26	2	470.50	472.00	7.1	28,073	0.03%
2022/09/15	3.7	477.58	1.5	479.18	476.50	2.2	28,147	0.01%
2022/09/14	6.9	479.92	0	0.00	480.00	6.9	28,278	0.02%
2022/09/13	0.2	492.85	2.3	494.04	493.00	-2.1	28,455	-0.01%
2022/09/12	2.2	490.35	2.1	489.27	486.50	0.2	28,749	0.00%
2022/09/08	2.4	473.11	0	475.39	475.00	2.3	29,113	0.01%
2022/09/07	16.7	475.24	9	474.33	472.50	7.7	29,096	0.03%
2022/09/06	1.1	488.17	0.2	487.50	489.00	0.9	29,112	0.00%
2022/09/05	0.6	485.80	1	486.50	486.00	-0.4	29,439	0.00%
2022/09/02	14.5	487.65	0.3	488.00	485.00	14.2	29,720	0.05%
2022/09/01	16.2	492.04	3	493.10	490.50	13.1	29,578	0.04%
2022/08/31	2.5	496.27	0	0.00	505.00	2.5	29,198	0.01%
2022/08/30	37.8	497.54	0	0.00	496.00	37.8	28,856	0.13%
2022/08/29	13.3	497.58	6.7	498.96	498.50	6.6	28,778	0.02%
2022/08/26	2.3	513.04	1	513.00	512.00	1.3	28,629	0.00%
2022/08/25	1.2	508.20	0.2	508.33	508.00	1.1	28,769	0.00%
2022/08/24	4.4	504.16	1	504.00	503.00	3.4	29,098	0.01%
2022/08/23	5.1	503.49	0.1	504.92	504.00	5	30,061	0.02%
2022/08/22	4.8	511.00	5.1	512.20	510.00	-0.3	30,315	0.00%
2022/08/19	1	521.99	2.1	520.52	519.00	-1.1	30,432	0.00%
2022/08/18	0.4	520.18	0.1	520.99	520.00	0.3	30,670	0.00%
2022/08/17	1	525.96	1.3	525.01	527.00	-0.3	30,742	0.00%
2022/08/16	1.6	524.67	3.1	524.65	525.00	-1.5	30,586	0.00%
2022/08/15	1.4	522.94	11.9	521.22	523.00	-10.6	30,524	-0.03%
2022/08/12	3	516.00	7.4	516.41	517.00	-4.4	30,547	-0.01%
2022/08/11	1	511.00	3.1	512.96	514.00	-2.1	30,704	-0.01%
2022/08/10	6.4	501.37	2	501.01	500.00	4.3	30,818	0.01%
2022/08/09	2.2	506.51	0	506.00	510.00	2.2	30,879	0.01%
2022/08/08	4.2	511.05	3.2	512.00	512.00	1	30,879	0.00%
2022/08/05	4.1	512.49	10.9	512.96	516.00	-6.9	31,041	-0.02%
2022/08/04	6	499.42	34.1	496.79	500.00	-28	31,033	-0.09%
2022/08/03	3.2	495.42	2.1	497.22	501.00	1.1	31,051	0.00%
2022/08/02	8.6	491.51	8	491.31	492.00	0.6	31,285	0.00%
2022/08/01	3.2	501.46	1.1	501.07	504.00	2.2	31,013	0.01%
2022/07/29	0.1	508.00	6.1	508.65	509.00	-6	31,151	-0.02%
2022/07/28	10	506.00	8.8	505.85	501.00	1.2	31,006	0.00%
2022/07/27	11	493.64	1.4	497.01	502.00	9.6	30,718	0.03%
2022/07/26	10.3	492.99	5.5	495.19	495.00	4.9	30,869	0.02%
2022/07/25	0.3	499.62	0.2	502.00	499.50	0.1	31,179	0.00%
2022/07/22	3.3	504.17	2.6	503.23	503.00	0.8	31,681	0.00%
2022/07/21	1.2	500.19	30.1	496.38	501.00	-28.8	32,190	-0.09%
2022/07/20	4.1	496.07	6	498.98	495.00	-1.9	32,415	-0.01%
2022/07/19	1.7	488.34	1.2	490.00	491.00	0.5	32,545	0.00%
2022/07/18	9.1	496.31	0.2	494.25	495.50	8.9	32,701	0.03%
2022/07/15	30.4	489.14	13.6	487.96	492.50	16.7	32,356	0.05%
2022/07/14	7.3	472.05	8	472.98	475.00	-0.7	31,952	0.00%
2022/07/13	6.8	470.29	7.8	470.29	470.50	-1	31,697	0.00%
2022/07/12	4.6	453.87	18.3	452.54	449.50	-13.6	31,226	-0.04%
2022/07/11	9.1	465.30	18.2	463.54	462.00	-9.1	31,311	-0.03%
2022/07/08	6.3	464.72	9.6	466.35	467.00	-3.3	31,263	-0.01%
2022/07/07	3.1	452.31	11.1	450.86	457.50	-8	31,229	-0.03%
2022/07/06	31.6	441.17	25.1	437.77	435.50	6.5	30,937	0.02%
2022/07/05	18.2	440.05	11.2	444.38	446.00	7	30,873	0.02%
2022/07/04	10.1	446.49	11.4	444.00	440.00	-1.4	30,506	0.00%
2022/07/01	27.3	459.84	40	467.34	453.50	-12.7	30,347	-0.04%
2022/06/30	21.9	480.83	23.2	477.65	476.00	-1.3	29,946	0.00%
2022/06/29	6.9	493.66	5	495.40	491.00	1.9	29,671	0.01%
2022/06/28	3.2	497.20	4.2	498.26	497.50	-1	29,540	0.00%
2022/06/27	4.6	498.27	22.1	502.98	498.50	-17.5	29,972	-0.06%
2022/06/24	9.6	489.79	5	487.20	486.50	4.6	29,589	0.02%
2022/06/23	24.9	487.92	18.6	487.07	485.50	6.3	29,563	0.02%
2022/06/22	15.4	496.48	2.1	495.80	494.50	13.2	29,273	0.05%
2022/06/21	4	502.51	1.3	503.74	505.00	2.7	29,091	0.01%
2022/06/20	32	497.64	5	496.60	498.00	27	28,969	0.09%
2022/06/17	38.7	501.06	4.2	501.80	501.00	34.5	28,737	0.12%
2022/06/16	12.6	511.36	19.7	511.57	508.00	-7.1	28,369	-0.02%
2022/06/15	32.1	509.91	2.1	512.49	509.00	30.1	28,692	0.10%
2022/06/14	30.3	509.59	6	511.33	513.00	24.3	29,113	0.08%
2022/06/13	23.7	516.90	2	516.00	516.00	21.7	29,231	0.07%
2022/06/10	8.5	530.98	0	532.00	530.00	8.5	29,915	0.03%
2022/06/09	5.1	538.62	1	539.00	541.00	4.1	30,121	0.01%
2022/06/08	3.3	542.12	5.2	543.62	544.00	-1.9	30,495	-0.01%
2022/06/07	5.8	534.01	1.2	534.33	535.00	4.6	30,939	0.01%
2022/06/06	0	542.33	1.1	541.05	540.00	-1	31,482	0.00%
2022/06/02	2.4	542.24	6	543.00	540.00	-3.6	32,503	-0.01%
2022/06/01	0.1	551.45	1.5	551.90	549.00	-1.4	33,586	0.00%
2022/05/31	4.2	547.12	8.1	554.19	560.00	-3.9	34,031	-0.01%
2022/05/30	4	542.75	9.7	541.59	547.00	-5.7	33,392	-0.02%
2022/05/27	1	527.96	12.6	525.69	530.00	-11.6	33,493	-0.03%
2022/05/26	8.8	518.32	3	517.00	514.00	5.8	34,140	0.02%
2022/05/25	5.1	525.20	5	523.20	524.00	0.1	35,151	0.00%
2022/05/24	9.4	524.97	1	523.00	520.00	8.4	36,006	0.02%
2022/05/23	3.2	530.72	1	531.97	528.00	2.1	36,242	0.01%
2022/05/20	0.1	529.69	3	529.34	530.00	-2.9	36,525	-0.01%
2022/05/19	12.7	522.85	4.1	521.34	522.00	8.6	36,544	0.02%
2022/05/18	3.1	539.84	7.3	538.52	538.00	-4.2	36,409	-0.01%
2022/05/17	1.2	530.58	13.2	527.97	530.00	-12	36,201	-0.03%
2022/05/16	3.3	520.01	9.9	521.62	520.00	-6.6	36,213	-0.02%
2022/05/13	3.5	509.60	6.4	512.65	511.00	-2.9	36,226	-0.01%
2022/05/12	11.3	513.68	2.3	507.50	505.00	8.9	36,205	0.02%
2022/05/11	5.4	520.28	17.1	520.78	521.00	-11.6	36,111	-0.03%
2022/05/10	20.8	508.19	9.2	516.63	518.00	11.7	36,236	0.03%
2022/05/09	7.7	521.71	3	521.67	520.00	4.7	36,043	0.01%
2022/05/06	14.9	528.34	2	528.50	528.00	12.9	36,311	0.04%
2022/05/05	3.2	540.10	6.4	541.40	542.00	-3.2	36,719	-0.01%
2022/05/04	2.2	531.34	1	534.00	534.00	1.2	36,878	0.00%
2022/05/03	5.7	532.38	3	535.33	531.00	2.7	37,474	0.01%
2022/04/29	15.9	540.21	24.1	538.50	538.00	-8.2	37,822	-0.02%
2022/04/28	7.9	527.19	3.1	530.34	531.00	4.8	38,037	0.01%
2022/04/27	31.7	528.98	6.1	528.27	526.00	25.6	38,056	0.07%
2022/04/26	12.5	546.77	2.4	546.08	546.00	10.1	37,799	0.03%
2022/04/25	24.7	548.62	1.1	550.02	547.00	23.6	37,929	0.06%
2022/04/22	6.7	557.93	2.2	558.09	558.00	4.5	38,201	0.01%
2022/04/21	4.8	567.33	3	570.67	565.00	1.8	39,298	0.00%
2022/04/20	0.3	566.98	5.3	569.83	570.00	-5	39,626	-0.01%
2022/04/19	0.5	565.78	2.1	565.50	565.00	-1.6	39,813	0.00%
2022/04/18	7.4	561.92	0	564.57	561.00	7.4	40,089	0.02%
2022/04/15	12.6	562.67	4	564.00	562.00	8.6	40,464	0.02%
2022/04/14	2.1	574.59	4.5	574.33	573.00	-2.3	40,632	-0.01%
2022/04/13	4.4	569.22	5.7	570.72	573.00	-1.3	41,201	0.00%
2022/04/12	9.4	559.17	26.1	556.36	557.00	-16.6	41,763	-0.04%
2022/04/11	15	561.27	9	559.78	558.00	6	42,575	0.01%
2022/04/08	10.1	567.38	1	569.00	567.00	9.1	43,114	0.02%
2022/04/07	21.7	569.14	0	572.00	566.00	21.7	42,975	0.05%
2022/04/06	12.8	577.95	7	579.43	578.00	5.8	42,670	0.01%
2022/04/01	10	585.33	1.6	584.94	589.00	8.4	42,608	0.02%
2022/03/31	2.2	596.05	1.1	596.00	597.00	1.1	42,383	0.00%
2022/03/30	1.3	598.98	18.3	598.79	600.00	-17.1	42,190	-0.04%
2022/03/29	0.2	585.00	4.1	587.01	589.00	-3.9	41,780	-0.01%
2022/03/28	9.4	583.15	5	583.80	584.00	4.4	41,696	0.01%
2022/03/25	4	595.50	17.9	596.04	598.00	-13.9	41,541	-0.03%
2022/03/24	2.7	589.25	2.8	588.42	591.00	-0.1	41,462	0.00%
2022/03/23	3.2	588.70	12.7	588.81	590.00	-9.6	41,530	-0.02%
2022/03/22	9.1	581.46	2	581.01	583.00	7.1	41,462	0.02%
2022/03/21	10.6	586.24	4.1	586.00	586.00	6.5	41,489	0.02%
2022/03/18	5.5	579.94	3.2	579.16	581.00	2.3	41,509	0.01%
2022/03/17	13.3	580.16	15.7	578.80	582.00	-2.4	41,034	-0.01%
2022/03/16	20.8	557.75	0.1	558.38	558.00	20.7	40,193	0.05%
2022/03/15	50.5	559.43	10	558.50	558.00	40.5	39,654	0.10%
2022/03/14	15.3	574.28	0	0.00	572.00	15.3	38,771	0.04%
2022/03/11	16.9	576.93	0	579.00	575.00	16.9	38,519	0.04%
2022/03/10	12.4	586.69	8.5	587.19	587.00	3.9	38,267	0.01%
2022/03/09	21.6	569.55	9.2	570.70	568.00	12.4	37,892	0.03%
2022/03/08	32.8	565.34	6	562.86	563.00	26.8	37,776	0.07%
2022/03/07	57.2	578.04	12	577.09	576.00	45.2	36,818	0.12%
2022/03/04	31.2	595.33	7	595.29	595.00	24.2	36,413	0.07%
2022/03/03	7.2	603.74	3	603.01	602.00	4.2	35,872	0.01%
2022/03/02	9.7	601.36	2	604.00	601.00	7.7	35,752	0.02%
2022/03/01	21.4	603.88	3.1	608.33	604.00	18.3	35,275	0.05%
2022/02/25	32.5	604.04	3	606.33	604.00	29.5	34,503	0.09%
2022/02/24	47	611.36	3.1	614.96	604.00	43.9	33,345	0.13%
2022/02/23	5.5	624.97	0	0.00	625.00	5.5	32,459	0.02%
2022/02/22	14.3	626.65	3	626.00	627.00	11.3	32,519	0.03%
2022/02/21	17.2	633.13	2	633.00	632.00	15.2	32,286	0.05%
2022/02/18	6	637.51	4.2	637.84	637.00	1.8	32,218	0.01%
2022/02/17	1	642.04	6	645.50	645.00	-5	32,220	-0.02%
2022/02/16	5	643.00	4.2	645.45	646.00	0.8	32,177	0.00%
2022/02/15	3.6	635.18	1	635.01	633.00	2.6	32,021	0.01%
2022/02/14	9.7	636.53	1	636.02	637.00	8.7	31,963	0.03%
2022/02/11	3	643.04	7.2	647.01	650.00	-4.2	31,766	-0.01%
2022/02/10	3.2	641.64	10.3	642.58	649.00	-7.1	31,980	-0.02%
2022/02/09	4.5	631.01	1.6	632.65	633.00	3	31,733	0.01%
2022/02/08	7.6	634.81	5	634.80	628.00	2.6	31,787	0.01%
2022/02/07	10	636.46	4.2	634.31	635.00	5.8	31,425	0.02%
2022/01/26	16.3	636.80	5	637.20	636.00	11.3	30,649	0.04%
2022/01/25	18.5	641.44	2	639.00	641.00	16.5	30,403	0.05%
2022/01/24	6.9	641.75	8.5	649.13	653.00	-1.6	29,800	-0.01%
2022/01/21	15.4	641.43	19.1	644.36	641.00	-3.7	29,444	-0.01%
2022/01/20	4.4	650.29	0.1	651.00	651.00	4.3	28,894	0.01%
2022/01/19	22.6	653.82	4	656.23	654.00	18.6	28,369	0.07%
2022/01/18	46.5	667.33	4.4	666.68	662.00	42.2	28,030	0.15%
2022/01/17	99	682.58	101.3	686.15	683.00	-2.3	27,585	-0.01%	大賣/
2022/01/14	23.2	667.94	48.4	669.43	672.00	-25.2	26,825	-0.09%
2022/01/13	9.2	657.01	24	659.12	661.00	-14.8	25,511	-0.06%
2022/01/12	1	656.00	8.1	657.18	660.00	-7.1	25,150	-0.03%
2022/01/11	4	644.50	18.4	646.91	651.00	-14.4	24,793	-0.06%
2022/01/10	0.3	633.92	45.3	632.70	643.00	-45	24,559	-0.18%
2022/01/07	12.6	634.61	4.1	633.94	634.00	8.5	24,807	0.03%
2022/01/06	46	640.55	12.1	639.92	644.00	33.9	24,402	0.14%
2022/01/05	3.9	654.17	15.2	659.53	650.00	-11.3	23,830	-0.05%
2022/01/04	33.2	647.85	72.9	649.42	656.00	-39.7	23,113	-0.17%
2022/01/03	6.7	626.08	43.9	627.83	631.00	-37.2	22,096	-0.17%
2021/12/30	0	617.00	4.5	617.43	615.00	-4.5	21,411	-0.02%
2021/12/29	4	615.75	10.3	616.78	616.00	-6.3	21,625	-0.03%
2021/12/28	2	613.51	50.9	613.39	615.00	-48.9	21,780	-0.22%
2021/12/27	25	607.00	2.1	608.95	606.00	22.9	21,565	0.11%
2021/12/24	0	0.00	4.2	607.17	604.00	-4.2	21,905	-0.02%
2021/12/23	0	0.00	2.1	604.95	606.00	-2.1	22,229	-0.01%
2021/12/22	2	598.51	2.6	599.03	600.00	-0.6	22,772	0.00%
2021/12/21	1	598.00	1.4	598.93	597.00	-0.3	22,887	0.00%
2021/12/20	15.1	598.61	0	601.00	598.00	15.1	22,928	0.07%
2021/12/17	0	0.00	6.3	605.13	607.00	-6.3	22,850	-0.03%
2021/12/16	0	0.00	7	603.28	605.00	-7	22,810	-0.03%
2021/12/15	8.3	597.56	0	0.00	600.00	8.3	23,123	0.04%
2021/12/14	8.5	597.82	0	599.00	599.00	8.5	23,438	0.04%
2021/12/13	1.1	601.51	0	0.00	601.00	1.1	23,437	0.00%
2021/12/10	1.1	605.90	1.1	604.18	605.00	-0.1	23,532	0.00%
2021/12/09	2.8	603.07	2.1	607.83	608.00	0.7	23,598	0.00%
2021/12/08	1	609.00	2	614.00	602.00	-1	23,667	0.00%
2021/12/07	6.2	599.47	0	600.00	607.00	6.2	23,591	0.03%
2021/12/06	3.3	600.29	1	600.06	600.00	2.3	23,593	0.01%
2021/12/03	4	608.25	0	609.67	608.00	4	23,830	0.02%
2021/12/02	2	612.50	26.4	610.47	615.00	-24.4	23,887	-0.10%
2021/12/01	2.1	598.87	11	596.37	600.00	-8.9	24,062	-0.04%
2021/11/30	9.2	593.90	0	596.00	596.00	9.1	24,563	0.04%
2021/11/29	1.1	595.95	4.2	593.04	593.00	-3	23,931	-0.01%
2021/11/26	8.7	593.70	2	593.50	596.00	6.7	24,042	0.03%
2021/11/25	10.4	602.03	1	602.00	603.00	9.4	24,477	0.04%
2021/11/24	4.6	605.97	0	0.00	603.00	4.6	24,888	0.02%
2021/11/23	0.1	611.23	1.2	612.91	612.00	-1	24,999	0.00%
2021/11/22	0	616.00	1.4	616.41	615.00	-1.4	25,405	-0.01%
2021/11/19	0.1	616.00	13.1	619.74	618.00	-13.1	25,525	-0.05%
2021/11/18	3.1	608.00	2.3	611.29	613.00	0.7	25,347	0.00%
2021/11/17	0	609.00	0.6	609.99	610.00	-0.6	25,574	0.00%
2021/11/16	0	0.00	1.1	609.05	610.00	-1.1	26,005	0.00%
2021/11/15	1	609.00	1.1	609.86	608.00	0	26,303	0.00%
2021/11/12	3.1	604.33	2.2	606.93	604.00	0.9	26,772	0.00%
2021/11/11	1.2	602.21	2	603.00	606.00	-0.8	27,033	0.00%
2021/11/10	0.1	609.50	1.3	610.56	612.00	-1.2	27,047	0.00%
2021/11/09	1.1	611.32	13.8	613.19	611.00	-12.7	27,155	-0.05%
2021/11/08	0.3	600.00	3.2	599.01	602.00	-3	26,754	-0.01%
2021/11/05	16.3	597.70	18.8	597.34	600.00	-2.5	26,758	-0.01%
2021/11/04	4.2	586.78	1.1	587.19	587.00	3.1	26,490	0.01%
2021/11/03	1.1	592.05	0.1	593.00	592.00	1	26,481	0.00%
2021/11/02	0.1	590.00	3	594.00	592.00	-2.9	26,538	-0.01%
2021/11/01	1.2	590.85	2	591.49	590.00	-0.8	26,537	0.00%
2021/10/29	5.1	591.39	2	592.50	590.00	3.1	26,607	0.01%
2021/10/28	0.1	592.67	1	593.00	595.00	-0.9	26,557	0.00%
2021/10/27	1	597.00	1.2	597.00	599.00	-0.2	26,672	0.00%
2021/10/26	1	597.00	2.1	595.90	599.00	-1.1	26,739	0.00%
2021/10/25	1.5	594.48	1.2	595.54	593.00	0.3	26,792	0.00%
2021/10/22	1.1	600.59	0.1	599.00	600.00	1	27,115	0.00%
2021/10/21	5	595.01	1.9	599.96	596.00	3.1	27,178	0.01%
2021/10/20	0.3	597.11	1	603.00	598.00	-0.7	27,268	0.00%
2021/10/19	0	596.00	2.3	598.91	600.00	-2.3	27,250	-0.01%
2021/10/18	1.2	592.55	5.3	596.79	590.00	-4.1	27,394	-0.01%
2021/10/15	2.1	595.22	24.1	595.68	600.00	-22	27,505	-0.08%
2021/10/14	1.4	576.50	3	574.33	573.00	-1.6	26,875	-0.01%
2021/10/13	1.5	571.31	2	571.50	571.00	-0.5	27,320	0.00%
2021/10/12	5.3	566.66	3	573.00	575.00	2.3	27,970	0.01%
2021/10/08	0.8	577.33	2	577.04	575.00	-1.3	27,894	0.00%
2021/10/07	4.1	575.08	14.2	578.48	580.00	-10.1	28,229	-0.04%
2021/10/06	4.7	568.36	2	570.00	571.00	2.7	28,639	0.01%
2021/10/05	7.7	563.26	6.1	569.77	572.00	1.6	28,619	0.01%
2021/10/04	5.9	572.18	10	570.80	572.00	-4.1	28,539	-0.01%
2021/10/01	13	572.56	5.1	572.03	574.00	8	28,542	0.03%
2021/09/30	5.6	578.21	2.1	581.95	580.00	3.5	28,214	0.01%
2021/09/29	36.2	579.41	5	579.60	580.00	31.2	27,922	0.11%
2021/09/28	0.8	595.03	0	0.00	594.00	0.8	27,582	0.00%
2021/09/27	3	598.00	1.1	596.12	602.00	1.9	27,608	0.01%
2021/09/24	1.2	595.65	8.2	594.85	598.00	-7	27,588	-0.03%
2021/09/23	3.2	590.02	12.1	589.51	588.00	-8.9	27,724	-0.03%
2021/09/22	15.5	586.54	45	586.62	586.00	-29.5	27,840	-0.11%
2021/09/17	2	599.52	2.1	607.98	600.00	0	27,413	0.00%
2021/09/16	8.1	602.95	1	600.01	600.00	7.1	27,048	0.03%
2021/09/15	3.4	608.64	1.1	607.64	607.00	2.3	26,949	0.01%
2021/09/14	3	615.00	2	616.00	613.00	1	27,131	0.00%
2021/09/13	4.4	616.22	1.2	616.94	615.00	3.1	27,354	0.01%
2021/09/10	9	619.00	5.9	618.57	622.00	3.1	27,838	0.01%
2021/09/09	11.3	614.31	3.4	617.99	619.00	7.8	28,111	0.03%
2021/09/08	34.3	620.83	20.2	617.92	619.00	14.1	28,180	0.05%
2021/09/07	7.1	624.72	7.7	626.01	623.00	-0.6	27,980	0.00%
2021/09/06	8	627.25	27.7	628.43	631.00	-19.7	27,971	-0.07%
2021/09/03	8.2	617.63	30.2	618.03	620.00	-21.9	27,449	-0.08%
2021/09/02	16	612.93	7.6	612.81	607.00	8.4	27,066	0.03%
2021/09/01	6	611.66	13.6	612.45	613.00	-7.6	26,999	-0.03%
2021/08/31	9.1	611.40	12.9	610.27	614.00	-3.9	26,721	-0.01%
2021/08/30	5.3	601.60	48.4	601.74	605.00	-43.1	26,128	-0.16%
2021/08/27	8.1	598.36	17	597.83	599.00	-8.9	25,782	-0.03%
2021/08/26	44.4	595.21	17.8	596.98	594.00	26.6	25,682	0.10%
2021/08/25	2.4	580.83	18.6	581.87	585.00	-16.2	25,316	-0.06%
2021/08/24	1.1	574.82	4.3	573.01	572.00	-3.2	25,155	-0.01%
2021/08/23	4.3	567.81	9.6	564.17	566.00	-5.3	25,251	-0.02%
2021/08/20	7.2	555.18	5	557.60	552.00	2.2	25,175	0.01%
2021/08/19	22.3	562.28	1	560.03	559.00	21.3	25,451	0.08%
2021/08/18	19.6	569.71	3.2	573.83	574.00	16.4	25,116	0.07%
2021/08/17	10.1	580.49	8	580.00	580.00	2.1	24,938	0.01%
2021/08/16	3.2	579.74	3.1	581.73	584.00	0.1	24,674	0.00%
2021/08/13	8	579.97	1.4	580.00	581.00	6.6	24,808	0.03%
2021/08/12	1.1	585.07	0	0.00	586.00	1.1	24,928	0.00%
2021/08/11	2.2	586.03	3.3	589.35	590.00	-1.1	25,152	0.00%
2021/08/10	8	591.75	4	591.75	591.00	4	25,546	0.02%
2021/08/09	1	586.06	2.4	586.19	595.00	-1.3	26,196	-0.01%
2021/08/06	1.1	589.08	1	591.00	591.00	0.1	26,530	0.00%
2021/08/05	2	597.00	7.2	596.37	596.00	-5.2	27,414	-0.02%
2021/08/04	0.1	594.17	6.4	595.92	596.00	-6.4	29,354	-0.02%
2021/08/03	4	591.00	15.5	593.01	594.00	-11.5	30,002	-0.04%
2021/08/02	1.2	583.33	9.1	585.13	590.00	-7.9	29,962	-0.03%
2021/07/30	1.3	580.21	2	581.00	580.00	-0.7	30,038	0.00%
2021/07/29	2.4	579.26	0.1	580.67	583.00	2.3	30,233	0.01%
2021/07/28	6.8	574.88	2.8	576.57	579.00	4	30,333	0.01%
2021/07/27	5.4	580.73	1.3	581.20	580.00	4.1	30,401	0.01%
2021/07/26	8.5	581.22	0	583.00	580.00	8.5	30,799	0.03%
2021/07/23	9.1	585.25	1.1	585.19	585.00	8.1	30,969	0.03%
2021/07/22	2.3	588.84	4.2	591.72	591.00	-1.9	31,114	-0.01%
2021/07/21	3.3	582.77	3.1	583.77	585.00	0.2	31,118	0.00%
2021/07/20	11.3	581.16	4.6	581.39	581.00	6.7	31,202	0.02%
2021/07/19	32.1	581.10	7	582.29	582.00	25.1	31,407	0.08%
2021/07/16	38.9	591.03	19	591.63	589.00	19.9	31,294	0.06%
2021/07/15	6.1	611.34	3	612.00	614.00	3.1	30,968	0.01%
2021/07/14	8.4	612.51	17.9	611.20	613.00	-9.6	31,179	-0.03%
2021/07/13	8.2	604.74	45.8	603.66	607.00	-37.7	30,943	-0.12%
2021/07/12	2.1	592.00	12.3	595.38	593.00	-10.2	30,876	-0.03%
2021/07/09	27.7	581.91	13	583.69	584.00	14.7	30,911	0.05%
2021/07/08	14.3	588.94	2.1	588.59	588.00	12.1	30,928	0.04%
2021/07/07	11	588.28	14	591.86	594.00	-3	31,008	-0.01%
2021/07/06	4.2	591.00	13.2	590.01	592.00	-8.9	31,101	-0.03%
2021/07/05	7.1	593.29	3.1	595.65	591.00	4	31,340	0.01%
2021/07/02	3.2	589.96	1	588.00	588.00	2.2	31,258	0.01%
2021/07/01	2.1	592.95	7.3	594.89	593.00	-5.2	31,362	-0.02%
2021/06/30	10	597.00	12.3	595.37	595.00	-2.3	31,667	-0.01%
2021/06/29	1.2	593.82	3.9	594.82	595.00	-2.7	31,970	-0.01%
2021/06/28	3.3	586.77	2.1	588.57	590.00	1.2	32,137	0.00%
2021/06/25	3.1	593.28	1.3	589.55	591.00	1.8	32,438	0.01%
2021/06/24	1	591.99	0.1	592.00	590.00	0.9	32,754	0.00%
2021/06/23	2	583.05	15.4	591.01	595.00	-13.3	33,092	-0.04%
2021/06/22	14.7	581.14	6	585.33	578.00	8.7	33,647	0.03%
2021/06/21	26.3	586.03	1	587.00	583.00	25.3	34,968	0.07%
2021/06/18	0.1	603.64	1	603.96	603.00	-0.9	34,720	0.00%
2021/06/17	2.2	599.17	1.3	604.92	606.00	0.9	34,743	0.00%
2021/06/16	2.2	606.47	8.7	605.91	605.00	-6.5	35,540	-0.02%
2021/06/15	1	606.00	7.5	607.77	609.00	-6.5	35,598	-0.02%
2021/06/11	17.1	602.28	23.3	602.02	602.00	-6.1	35,823	-0.02%
2021/06/10	22.1	594.18	12.6	596.73	599.00	9.5	36,035	0.03%
2021/06/09	4.8	585.65	3.2	584.00	586.00	1.7	36,016	0.00%
2021/06/08	0.1	592.05	11.2	592.10	589.00	-11.1	36,234	-0.03%
2021/06/07	4	588.53	0.1	591.00	592.00	4	36,918	0.01%
2021/06/04	4.2	591.55	0	0.00	595.00	4.2	37,301	0.01%
2021/06/03	2.1	598.00	7	598.29	596.00	-5	38,183	-0.01%
2021/06/02	0.2	595.72	5.4	596.59	595.00	-5.2	38,551	-0.01%
2021/06/01	11.5	597.68	12.2	597.81	598.00	-0.8	39,517	0.00%
2021/05/31	10.3	593.71	9.2	594.44	597.00	1.2	40,346	0.00%
2021/05/28	3.1	589.94	14.2	589.26	590.00	-11.1	40,639	-0.03%
2021/05/27	7.9	575.60	4.1	578.46	582.00	3.8	41,053	0.01%
2021/05/26	1	584.92	13.1	585.91	585.00	-12.1	41,879	-0.03%
2021/05/25	8	577.63	16.9	580.36	583.00	-8.9	42,287	-0.02%
2021/05/24	2.4	568.69	3	569.35	568.00	-0.7	42,837	0.00%
2021/05/21	5.1	572.14	1.2	569.50	573.00	3.9	43,410	0.01%
2021/05/20	6.3	562.07	2	567.00	567.00	4.3	43,561	0.01%
2021/05/19	3.5	568.77	1.1	568.28	567.00	2.4	43,903	0.01%
2021/05/18	6.2	566.26	16.8	566.61	572.00	-10.5	44,304	-0.02%
2021/05/17	5.9	548.06	28.8	549.36	549.00	-22.9	45,369	-0.05%
2021/05/14	22.5	555.91	23.1	555.71	557.00	-0.6	45,319	0.00%
2021/05/13	21.4	550.40	22.2	551.70	547.00	-0.8	45,467	0.00%
2021/05/12	57.5	549.34	77.2	550.81	560.00	-19.7	45,166	-0.04%
2021/05/11	48.4	574.41	17.2	575.99	571.00	31.2	44,280	0.07%
2021/05/10	10.2	591.54	0	593.00	589.00	10.1	44,416	0.02%
2021/05/07	4.5	595.00	13.5	597.33	599.00	-9	45,584	-0.02%
2021/05/06	11.7	584.28	13.3	585.14	587.00	-1.6	46,722	0.00%
2021/05/05	16.3	586.62	1	585.00	585.00	15.3	47,208	0.03%
2021/05/04	11.9	587.41	17.2	591.27	591.00	-5.4	48,387	-0.01%
2021/05/03	28.5	591.01	14.3	590.73	588.00	14.2	49,264	0.03%
2021/04/29	12.1	601.18	9.1	606.18	600.00	3.1	50,651	0.01%
2021/04/28	21	603.57	2.4	602.70	602.00	18.6	51,603	0.04%
2021/04/27	2	607.00	6.2	609.06	610.00	-4.2	52,569	-0.01%
2021/04/26	6.3	604.45	1.3	608.32	610.00	5	52,974	0.01%
2021/04/23	4.6	598.02	43.1	595.03	602.00	-38.5	53,221	-0.07%
2021/04/22	10	594.40	8.6	592.39	591.00	1.4	54,289	0.00%
2021/04/21	23.6	595.01	3.2	594.14	592.00	20.5	54,977	0.04%
2021/04/20	2.9	598.26	0.5	599.96	602.00	2.4	55,381	0.00%
2021/04/19	9.9	603.09	1.6	604.38	603.00	8.3	55,639	0.01%
2021/04/16	23.3	607.62	20	605.65	610.00	3.3	56,050	0.01%
2021/04/15	1.1	613.87	12.8	614.82	619.00	-11.7	56,233	-0.02%
2021/04/14	7.2	602.59	3.2	607.63	612.00	4	56,528	0.01%
2021/04/13	9	607.52	7.8	606.69	605.00	1.2	56,911	0.00%
2021/04/12	11.8	607.23	2.1	610.70	605.00	9.7	57,051	0.02%
2021/04/09	8.6	613.12	10	614.00	610.00	-1.4	57,321	0.00%
2021/04/08	2.7	606.69	4.5	610.89	613.00	-1.8	57,365	0.00%
2021/04/07	10.6	610.06	2.3	609.56	610.00	8.2	57,737	0.01%
2021/04/06	7.9	610.74	18.2	611.90	610.00	-10.3	57,660	-0.02%
2021/04/01	4.1	599.99	14.6	597.81	602.00	-10.5	57,368	-0.02%
2021/03/31	7.5	589.66	2.1	591.46	587.00	5.4	56,856	0.01%
2021/03/30	1.9	597.60	2.1	595.90	597.00	-0.2	56,461	0.00%
2021/03/29	9.6	598.75	16.3	598.74	599.00	-6.6	56,211	-0.01%
2021/03/26	11.7	585.36	15.7	586.40	590.00	-4.1	55,953	-0.01%
2021/03/25	26.8	573.01	10.2	575.12	575.00	16.6	55,920	0.03%
2021/03/24	62.4	577.15	5.2	580.03	576.00	57.2	55,457	0.10%
2021/03/23	4.6	598.92	6.7	598.27	594.00	-2.1	54,309	0.00%
2021/03/22	11.5	592.74	5	593.40	593.00	6.5	54,686	0.01%
2021/03/19	20.8	593.19	0.6	595.38	591.00	20.2	54,782	0.04%
2021/03/18	5.4	604.67	12.1	604.60	602.00	-6.7	54,107	-0.01%
2021/03/17	22.2	605.23	4.2	604.10	604.00	18	54,378	0.03%
2021/03/16	16.5	609.65	7	612.00	613.00	9.5	54,428	0.02%
2021/03/15	9.7	613.49	2.5	612.28	611.00	7.2	54,533	0.01%
2021/03/12	5.6	614.84	14.8	613.76	614.00	-9.3	54,756	-0.02%
2021/03/11	4.2	606.70	17.2	606.77	609.00	-13.1	54,940	-0.02%
2021/03/10	8.7	596.81	4	597.00	597.00	4.7	54,886	0.01%
2021/03/09	22.1	589.14	13.1	588.65	595.00	9	54,812	0.02%
2021/03/08	14.1	604.33	10	604.90	598.00	4.1	54,509	0.01%
2021/03/05	25.1	594.89	20.5	596.59	601.00	4.6	54,407	0.01%
2021/03/04	26.2	604.33	1.1	606.90	601.00	25.1	55,072	0.05%
2021/03/03	11.9	610.67	10.1	619.77	622.00	1.8	54,495	0.00%
2021/03/02	16	615.41	20.2	614.88	609.00	-4.2	54,173	-0.01%
2021/02/26	35.5	612.78	8	613.25	606.00	27.5	53,964	0.05%
2021/02/25	4.4	631.22	10	632.30	635.00	-5.6	52,692	-0.01%
2021/02/24	23.4	629.65	5.1	629.40	625.00	18.3	52,607	0.03%
2021/02/23	16.8	638.43	9.2	640.26	641.00	7.7	52,044	0.01%
2021/02/22	17.5	656.48	4.7	656.49	650.00	12.8	51,947	0.02%
2021/02/19	15.4	650.93	16.8	649.72	652.00	-1.4	52,176	0.00%
2021/02/18	7.4	660.79	12.1	660.81	660.00	-4.7	52,545	-0.01%
2021/02/17	15.2	663.71	26.2	663.45	663.00	-11	53,026	-0.02%
2021/02/05	9.5	635.06	30.8	634.36	632.00	-21.3	51,751	-0.04%
2021/02/04	7.3	625.46	3.3	625.20	627.00	4	51,532	0.01%
2021/02/03	18.7	633.51	11.5	636.39	630.00	7.2	51,372	0.01%
2021/02/02	29.4	628.91	37.6	630.41	632.00	-8.1	51,141	-0.02%
2021/02/01	36.7	605.29	26.2	599.48	611.00	10.4	50,489	0.02%
2021/01/29	33.9	600.04	94.4	610.71	591.00	-60.5	49,869	-0.12%
2021/01/28	30.6	601.79	18.4	602.11	601.00	12.2	48,943	0.02%
2021/01/27	15.4	618.13	12.1	615.85	615.00	3.3	47,962	0.01%
2021/01/26	68.5	620.96	31.6	617.28	617.00	36.9	47,470	0.08%
2021/01/25	54.8	633.92	73.2	631.93	633.00	-18.4	46,362	-0.04%
2021/01/22	60.8	655.81	12.4	656.21	649.00	48.4	45,606	0.11%
2021/01/21	27.8	659.08	27	657.74	673.00	0.8	44,212	0.00%
2021/01/20	25.4	642.77	24.3	640.90	647.00	1.1	43,140	0.00%
2021/01/19	9.3	625.31	32.3	622.01	627.00	-23	42,109	-0.05%
2021/01/18	8.2	600.05	8.4	601.89	607.00	-0.1	41,518	0.00%
2021/01/15	30.1	612.95	23.6	613.95	601.00	6.5	41,069	0.02%
2021/01/14	47.7	592.77	9	592.45	592.00	38.7	39,930	0.10%
2021/01/13	66.2	598.57	11	601.69	605.00	55.3	39,145	0.14%
2021/01/12	43.6	587.74	19.5	588.61	591.00	24.1	38,521	0.06%
2021/01/11	21.5	578.59	10	579.60	584.00	11.5	38,259	0.03%
2021/01/08	17.1	576.95	48.2	579.79	580.00	-31.1	38,224	-0.08%
2021/01/07	14.5	562.35	11	560.53	565.00	3.6	38,028	0.01%
2021/01/06	19.3	549.85	19.1	550.71	549.00	0.2	37,855	0.00%
2021/01/05	7	537.72	5	540.80	542.00	2	37,732	0.01%
2021/01/04	4.1	533.11	13	534.60	536.00	-9	38,236	-0.02%
2020/12/31	1.3	527.18	15.5	526.38	530.00	-14.2	38,602	-0.04%
2020/12/30	1.1	515.40	35.1	521.40	525.00	-34	38,818	-0.09%
2020/12/29	4.2	513.13	4	516.74	515.00	0.2	38,642	0.00%
2020/12/28	0	514.00	3.1	514.65	515.00	-3.1	38,859	-0.01%
2020/12/25	17	512.00	4	514.00	511.00	13	38,996	0.03%
2020/12/24	2	509.02	2	510.00	510.00	0	39,326	0.00%
2020/12/23	5	509.20	1	510.00	509.00	4	39,646	0.01%
2020/12/22	7.3	511.00	4.1	513.76	509.00	3.2	39,989	0.01%
2020/12/21	3	513.99	5	512.60	516.00	-2	40,943	0.00%
2020/12/18	1	509.06	3.1	508.71	510.00	-2.1	41,123	-0.01%
2020/12/17	13	509.77	2.1	511.05	508.00	11	41,059	0.03%
2020/12/16	6	512.84	7.2	513.72	512.00	-1.2	41,077	0.00%
2020/12/15	9.3	505.57	4.1	506.80	504.00	5.2	41,083	0.01%
2020/12/14	19.4	509.47	2	509.50	508.00	17.4	41,120	0.04%
2020/12/11	21.6	508.54	6	513.17	516.00	15.6	41,686	0.04%
2020/12/10	25.3	511.55	7	511.71	512.00	18.3	41,575	0.04%
2020/12/09	14.6	521.81	4.1	522.02	520.00	10.5	41,518	0.03%
2020/12/08	12.1	513.76	34.8	516.52	524.00	-22.8	41,368	-0.06%
2020/12/07	8.6	510.51	12.7	512.29	514.00	-4.1	41,273	-0.01%
2020/12/04	3.4	502.71	29.8	502.43	503.00	-26.4	41,210	-0.06%
2020/12/03	5.1	496.92	3.1	498.33	497.00	2	40,753	0.00%
2020/12/02	2.5	496.62	11	497.63	499.00	-8.5	40,690	-0.02%
2020/12/01	14.1	489.34	5.2	488.19	490.00	8.8	40,613	0.02%
2020/11/30	30.9	486.03	1	487.06	480.50	29.9	40,578	0.07%
2020/11/27	4.3	488.92	3	488.01	489.00	1.3	39,162	0.00%
2020/11/26	8	489.75	7	489.43	489.00	1	39,236	0.00%
2020/11/25	83.3	490.46	61	488.98	487.00	22.3	40,109	0.06%
2020/11/24	9.3	493.31	5.7	497.62	492.00	3.6	40,365	0.01%
2020/11/23	2.2	494.06	5	495.80	496.50	-2.8	40,657	-0.01%
2020/11/20	12	488.00	1	488.00	488.00	11	40,675	0.03%
2020/11/19	19.2	492.01	6	496.67	490.00	13.2	40,736	0.03%
2020/11/18	15.4	488.25	13.2	493.65	497.00	2.2	40,806	0.01%
2020/11/17	39.9	493.98	21	492.48	485.50	18.9	40,662	0.05%
2020/11/16	41.4	473.74	46.3	474.96	484.00	-4.9	40,705	-0.01%
2020/11/13	31	458.53	7.5	460.27	462.00	23.5	39,864	0.06%
2020/11/12	20	461.02	18.2	462.34	458.00	1.9	40,040	0.00%
2020/11/11	7.1	454.97	48	449.95	457.00	-40.9	39,939	-0.10%
2020/11/10	19.1	451.55	0	0.00	451.00	19.1	39,717	0.05%
2020/11/09	13	458.00	23	458.00	458.50	-10	39,875	-0.03%
2020/11/06	4	454.00	9	453.67	452.50	-5	40,088	-0.01%
2020/11/05	8	447.44	22.1	448.61	451.00	-14	40,159	-0.03%
2020/11/04	30.2	448.17	74	445.47	450.00	-43.8	40,178	-0.11%
2020/11/03	5	440.10	58.1	441.93	441.00	-53.1	40,162	-0.13%
2020/11/02	30.4	430.62	3	430.17	435.50	27.4	40,339	0.07%
2020/10/30	44.3	434.46	12	436.75	432.00	32.3	40,567	0.08%
2020/10/29	48	436.80	0.3	439.00	437.00	47.7	40,460	0.12%
2020/10/28	34.4	445.28	1	444.50	444.00	33.4	41,043	0.08%
2020/10/27	8.6	446.37	5	446.80	447.00	3.6	41,462	0.01%
2020/10/26	13.1	450.78	4	454.00	450.00	9.1	42,280	0.02%
2020/10/23	2.1	452.83	2.4	455.14	452.00	-0.3	43,453	0.00%
2020/10/22	0	456.00	3	453.17	455.00	-3	45,906	-0.01%
2020/10/21	5	452.00	4	454.75	453.00	1	47,165	0.00%
2020/10/20	6	452.00	1	457.00	451.00	5	48,141	0.01%
2020/10/19	8	455.25	65	454.31	457.50	-57	48,474	-0.12%
2020/10/16	36.1	450.00	79	451.76	449.00	-42.9	48,628	-0.09%
2020/10/15	17	453.44	12.1	454.48	453.00	4.9	48,917	0.01%
2020/10/14	10.1	457.92	8	457.63	459.00	2.1	48,833	0.00%
2020/10/13	3	459.83	17	460.82	462.00	-14	49,248	-0.03%
2020/10/12	86.2	458.97	30	459.62	460.00	56.2	49,622	0.11%
2020/10/08	2.1	450.55	60	450.67	453.00	-58	49,767	-0.12%
2020/10/07	9	438.44	22	440.43	443.00	-13	49,781	-0.03%
2020/10/06	4.3	439.18	37	440.77	439.50	-32.8	49,865	-0.07%
2020/10/05	22	432.11	6	436.99	432.50	16	50,282	0.03%
2020/09/30	0.1	434.00	7	433.86	433.00	-6.9	50,324	-0.01%
2020/09/29	18.2	432.58	7	431.36	431.00	11.2	50,380	0.02%
2020/09/28	8	428.00	6	429.33	431.50	2	50,826	0.00%
2020/09/25	37	423.95	14	424.57	424.00	23	51,210	0.04%
2020/09/24	62.3	425.19	19	423.39	423.00	43.3	51,452	0.08%
2020/09/23	35	434.20	4	434.00	433.50	31	50,700	0.06%
2020/09/22	27	437.78	12	438.25	437.00	15	50,432	0.03%
2020/09/21	37.2	442.20	25	446.82	440.00	12.2	50,647	0.02%
2020/09/18	23	445.35	6	444.75	444.00	17	50,933	0.03%
2020/09/17	41	451.13	2	450.00	448.50	39	50,962	0.08%
2020/09/16	6	458.50	60	459.21	458.00	-54	50,951	-0.11%
2020/09/15	5	441.12	16	445.03	445.00	-11	50,504	-0.02%
2020/09/14	13	438.31	9	439.83	441.00	4	50,656	0.01%
2020/09/11	6	434.42	5	434.90	436.50	1	50,490	0.00%
2020/09/10	1	433.50	20.7	432.93	435.00	-19.7	50,494	-0.04%
2020/09/09	21	424.93	9	426.72	427.00	12	50,519	0.02%
2020/09/07	12.1	426.50	1	427.00	426.00	11.1	51,064	0.02%
2020/09/04	23	428.16	5	429.10	429.00	18	51,367	0.04%
2020/09/03	1.1	433.79	12	437.21	436.00	-10.9	51,266	-0.02%
2020/09/02	1.1	434.79	6	436.17	433.00	-4.9	51,290	-0.01%
2020/09/01	3	433.67	2	431.75	435.00	1	51,547	0.00%
2020/08/31	17	430.23	3	438.00	426.50	14	51,639	0.03%
2020/08/28	31	435.42	23	438.72	435.00	8	51,059	0.02%
2020/08/27	10.2	446.25	13	450.50	444.00	-2.8	51,199	-0.01%
2020/08/26	6	437.08	20.1	438.99	442.00	-14.1	50,729	-0.03%
2020/08/25	9	433.89	12	434.83	434.50	-3	50,673	-0.01%
2020/08/24	8	428.69	8	430.88	428.00	0	51,403	0.00%
2020/08/21	11	424.41	8	424.31	424.50	3	51,070	0.01%
2020/08/20	43	416.17	17	417.53	415.00	26	50,767	0.05%
2020/08/19	8.1	429.93	7	430.79	427.50	1.1	50,082	0.00%
2020/08/18	4	433.25	11	436.77	433.00	-7	50,005	-0.01%
2020/08/17	5	430.60	10.5	432.04	435.00	-5.5	49,980	-0.01%
2020/08/14	2	423.75	4	426.63	427.00	-2	49,928	0.00%
2020/08/13	0	0.00	13.1	427.25	429.00	-13.1	50,082	-0.03%
2020/08/12	29	420.79	2	419.50	419.00	27	50,197	0.05%
2020/08/11	10	431.50	2	431.75	429.00	8	50,744	0.02%
2020/08/10	29	435.09	13	434.81	435.50	16	50,878	0.03%
2020/08/07	23	431.74	5	431.30	433.00	18	50,848	0.04%
2020/08/06	24	433.96	8	434.50	435.00	16	50,674	0.03%
2020/08/05	19.1	427.43	7	429.79	429.00	12.1	50,858	0.02%
2020/08/04	78.2	420.64	7	422.36	425.50	71.2	50,551	0.14%
2020/08/03	32	419.39	23	418.70	416.00	9	50,403	0.02%
2020/07/31	28	426.91	8	428.75	425.50	20	49,593	0.04%
2020/07/30	27	433.87	48.1	432.23	434.00	-21.1	49,333	-0.04%
2020/07/29	23.2	424.86	27.4	422.74	422.00	-4.2	48,572	-0.01%
2020/07/28	90	447.83	68.9	451.38	435.00	21.1	48,340	0.04%
2020/07/27	33	422.52	34.3	422.08	424.50	-1.3	46,492	0.00%
2020/07/24	20	388.08	56	389.95	386.00	-36	45,576	-0.08%
2020/07/23	8.1	380.97	10.1	380.23	381.50	-2	44,756	0.00%
2020/07/22	30.1	382.56	7	383.64	384.00	23.1	44,645	0.05%
2020/07/21	17	378.74	40.6	378.67	383.00	-23.6	44,350	-0.05%
2020/07/20	29	366.74	41	364.40	366.00	-12	43,940	-0.03%
2020/07/17	34	364.57	40	365.76	367.00	-6	43,931	-0.01%
2020/07/16	33	357.02	17.1	358.80	357.50	15.9	43,861	0.04%
2020/07/15	20.4	366.25	25	364.44	363.00	-4.6	43,415	-0.01%
2020/07/14	10	358.80	39.9	358.10	363.50	-29.9	44,130	-0.07%
2020/07/13	6	351.92	15.1	351.89	354.50	-9.1	43,900	-0.02%
2020/07/10	9.3	348.98	18.2	350.21	348.50	-8.9	44,021	-0.02%
2020/07/09	9.1	344.78	8	345.06	345.00	1.1	43,822	0.00%
2020/07/08	4.2	341.00	6	340.50	341.00	-1.8	43,601	0.00%
2020/07/07	19	340.45	26	340.40	338.50	-7	43,544	-0.02%
2020/07/06	3.1	335.53	49.2	334.64	338.00	-46.2	43,022	-0.11%
2020/07/03	9	329.06	63	328.76	329.50	-54	42,699	-0.13%
2020/07/02	0	0.00	15	321.10	322.00	-15	42,624	-0.04%
2020/07/01	1	318.00	7.9	317.56	317.50	-6.9	42,988	-0.02%
2020/06/30	28	312.75	1	312.00	313.00	27	43,237	0.06%
2020/06/29	23	312.39	2	312.50	312.00	21	43,234	0.05%
2020/06/24	11	317.86	10.3	319.33	317.50	0.7	43,110	0.00%
2020/06/23	1.5	314.67	6	313.50	315.00	-4.5	43,353	-0.01%
2020/06/22	4	313.63	1	314.50	312.00	3	43,544	0.01%
2020/06/19	7	312.21	1	312.00	314.50	6	44,245	0.01%
2020/06/18	50	313.40	7	313.93	314.50	43	44,808	0.10%
2020/06/17	9.1	314.52	7	314.58	315.00	2	45,596	0.00%
2020/06/16	2	315.25	4	315.63	315.00	-2	47,647	0.00%
2020/06/15	49.2	312.76	2	313.50	309.50	47.2	49,714	0.09%
2020/06/12	17	315.29	19.1	314.11	316.00	-2.1	50,819	0.00%
2020/06/11	12	322.83	32	322.50	320.50	-20	52,072	-0.04%
2020/06/10	3.1	322.34	17	322.00	322.50	-13.9	52,966	-0.03%
2020/06/09	2	315.25	8.1	316.79	319.00	-6.1	54,797	-0.01%
2020/06/08	2.3	315.61	20	317.78	318.00	-17.7	56,080	-0.03%
2020/06/05	20.1	310.33	32	309.11	311.50	-11.9	56,277	-0.02%
2020/06/04	13	304.69	12	305.13	306.00	1	56,760	0.00%
2020/06/03	41	299.62	122	299.64	301.00	-81	57,448	-0.14%	大賣/
2020/06/02	6	296.92	26	296.52	296.50	-20	57,219	-0.03%
2020/06/01	0	0.00	18	295.06	295.50	-18	57,437	-0.03%
2020/05/29	13	290.81	0	0.00	292.00	13	57,556	0.02%
2020/05/28	0	295.00	1	297.00	294.00	-1	57,055	0.00%
2020/05/26	3	296.83	9	296.72	295.50	-6	58,540	-0.01%
2020/05/25	6	289.75	6.5	290.38	292.00	-0.5	58,984	0.00%
2020/05/22	15	291.90	1	294.50	292.00	14	59,140	0.02%
2020/05/21	5.2	297.24	27.1	296.82	297.50	-21.9	59,165	-0.04%
2020/05/20	0	0.00	3.9	293.48	294.00	-3.9	59,029	-0.01%
2020/05/19	14	292.07	0	0.00	291.50	14	58,934	0.02%
2020/05/18	63.4	291.28	26	291.27	290.00	37.4	58,727	0.06%
2020/05/15	8	295.06	7	296.93	298.00	1	58,342	0.00%
2020/05/14	10.2	293.48	6	293.17	293.00	4.2	57,899	0.01%
2020/05/13	14	294.71	8	293.75	297.00	6	57,612	0.01%
2020/05/12	19	296.32	0	0.00	295.00	19	57,555	0.03%
2020/05/11	8	300.75	3	300.67	301.00	5	57,315	0.01%
2020/05/08	28	297.47	10.9	298.27	297.50	17.1	57,295	0.03%
2020/05/07	8	296.06	4	297.75	297.50	4	57,269	0.01%
2020/05/06	7	293.93	5	295.50	296.00	2	57,288	0.00%
2020/05/05	5	296.70	1	295.50	295.50	4	57,205	0.01%
2020/05/04	43	295.27	10	294.75	295.00	33	57,424	0.06%
2020/04/30	5	304.10	10	303.85	304.50	-5	57,096	-0.01%
2020/04/29	8	300.06	11	299.95	299.00	-3	57,168	-0.01%
2020/04/28	41	295.02	4	296.13	296.50	37	57,474	0.06%
2020/04/27	40	297.09	6	297.92	298.00	34	58,939	0.06%
2020/04/24	12	294.38	2	295.50	294.00	10	58,841	0.02%
2020/04/23	27	295.11	13	299.65	295.50	14	59,274	0.02%
2020/04/22	53	292.85	8	291.88	294.00	45	59,536	0.08%
2020/04/21	31	296.03	78	297.04	295.00	-47	59,623	-0.08%
2020/04/20	20	304.70	9	306.39	304.00	11	59,103	0.02%
2020/04/17	46	303.65	56	304.21	306.50	-10	58,925	-0.02%
2020/04/16	7	286.64	8	285.31	286.50	-1	57,438	0.00%
2020/04/15	10.1	287.02	4	287.88	287.50	6.1	57,166	0.01%
2020/04/14	5	284.60	13	283.73	285.00	-8	56,872	-0.01%
2020/04/13	36	278.96	7	279.00	278.50	29	56,906	0.05%
2020/04/10	13	279.58	7	280.07	279.50	6	57,291	0.01%
2020/04/09	19	284.97	14	284.96	283.00	5	57,534	0.01%
2020/04/08	17.1	284.74	2	284.50	285.00	15.1	57,603	0.03%
2020/04/07	4	282.75	35.1	283.06	283.00	-31.1	57,355	-0.05%
2020/04/06	7	271.14	9	274.39	275.50	-2	56,901	0.00%
2020/04/01	1	272.50	5	273.90	271.50	-4	56,240	-0.01%
2020/03/31	21	272.24	21	273.07	274.00	0	55,690	0.00%
2020/03/30	29	265.74	6	267.00	267.50	23	55,081	0.04%
2020/03/27	19.1	278.44	22	279.98	273.00	-2.9	54,487	-0.01%
2020/03/26	5.3	278.30	38.1	278.83	280.00	-32.8	53,785	-0.06%
2020/03/25	13	276.54	40	277.98	277.00	-27	54,341	-0.05%
2020/03/24	14	269.04	29	269.28	267.50	-15	53,932	-0.03%
2020/03/23	30.8	257.14	15	259.53	255.00	15.8	53,228	0.03%
2020/03/20	13.3	262.06	33	265.44	270.00	-19.8	52,635	-0.04%
2020/03/19	117.1	245.39	111	246.89	248.00	6.1	50,567	0.01%	大買/大賣/
2020/03/18	90.2	266.07	13	264.27	260.00	77.2	48,859	0.16%
2020/03/17	35.1	268.59	21	269.10	268.00	14.1	47,783	0.03%
2020/03/16	39.1	281.77	7	283.43	276.50	32.1	46,285	0.07%
2020/03/13	75	278.62	93	278.50	290.00	-18	44,900	-0.04%
2020/03/12	49.1	292.84	47	294.27	294.00	2.1	42,791	0.00%
2020/03/11	26.5	307.49	11	305.50	302.00	15.5	41,198	0.04%
2020/03/10	43	301.99	19	302.95	307.00	24	40,739	0.06%
2020/03/09	36.1	307.34	45	307.42	305.50	-8.9	39,966	-0.02%
2020/03/06	16	317.09	0	0.00	315.00	16	38,915	0.04%
2020/03/05	5	324.20	7.1	324.07	323.00	-2.1	38,459	-0.01%
2020/03/04	10	318.30	19	319.76	320.50	-9	38,344	-0.02%
2020/03/03	8.1	317.51	3.1	317.84	317.50	5	37,946	0.01%
2020/03/02	40.2	310.65	16	312.84	311.00	24.2	37,427	0.06%
2020/02/27	21	316.86	6	317.00	316.00	15	37,785	0.04%
2020/02/26	23	317.78	1	320.00	318.50	22	37,092	0.06%
2020/02/25	4	320.13	5	320.50	322.00	-1	36,497	0.00%
2020/02/24	10	320.10	4	321.00	320.00	6	36,363	0.02%
2020/02/21	2	324.25	2	325.00	325.00	0	36,043	0.00%
2020/02/20	2	327.00	3	328.00	325.50	-1	36,190	0.00%
2020/02/19	5	325.00	4	324.63	326.50	1	36,052	0.00%
2020/02/18	48.1	324.58	8	323.94	322.00	40.1	35,887	0.11%
2020/02/17	12	331.13	6	331.50	331.50	6	35,121	0.02%
2020/02/14	3.5	335.43	6	336.58	335.00	-2.5	35,159	-0.01%
2020/02/13	0	0.00	8	336.31	335.00	-8	35,169	-0.02%
2020/02/12	16	334.06	26	335.65	335.00	-10	35,375	-0.03%
2020/02/11	0	0.00	9	331.72	331.50	-9	35,176	-0.03%
2020/02/10	2.1	323.02	1	327.00	327.50	1.1	35,189	0.00%
2020/02/07	1	328.50	15	329.00	328.00	-14	35,047	-0.04%
2020/02/06	4	329.75	8	330.94	332.50	-4	35,103	-0.01%
2020/02/05	3	325.50	14	327.43	327.50	-11	35,363	-0.03%
2020/02/04	3	323.00	24	324.44	325.00	-21	35,255	-0.06%
2020/02/03	14.2	314.36	17	313.44	315.00	-2.8	35,073	-0.01%
2020/01/31	18.1	321.09	9	321.94	320.00	9.1	34,623	0.03%
2020/01/30	53	320.41	69	322.54	316.50	-16	34,194	-0.05%
2020/01/20	10	333.65	1	333.00	333.00	9	32,441	0.03%
2020/01/17	10	333.30	0	0.00	333.00	10	32,276	0.03%
2020/01/16	17	333.38	3	334.83	334.50	14	31,895	0.04%
2020/01/15	20.1	340.11	2	340.50	340.00	18.1	31,453	0.06%
2020/01/14	14	345.11	9.1	345.56	346.00	4.9	31,096	0.02%
2020/01/13	0	0.00	9	341.33	341.50	-9	31,170	-0.03%
2020/01/10	2	338.25	4	339.38	339.50	-2	31,411	-0.01%
2020/01/09	14.1	336.26	9	335.39	337.50	5.1	31,631	0.02%
2020/01/08	8.2	327.28	7.3	328.40	329.50	0.9	31,778	0.00%
2020/01/07	19	328.82	7	328.64	329.50	12	31,785	0.04%
2020/01/06	9	332.95	19	333.45	332.00	-10	31,715	-0.03%
2020/01/03	8	339.00	10	341.35	339.50	-2	31,540	-0.01%
2020/01/02	3.3	335.67	6.2	338.43	339.00	-2.9	31,430	-0.01%
2019/12/31	15	331.87	5	332.50	331.00	10	31,193	0.03%
2019/12/30	8.1	335.96	3	337.00	334.50	5.1	31,399	0.02%
2019/12/27	2.8	337.26	3	337.67	338.00	-0.2	31,572	0.00%
2019/12/25	0	0.00	0	334.00	333.00	0	32,786	0.00%
2019/12/24	4	333.13	1	332.00	332.00	3	33,269	0.01%
2019/12/23	3	330.67	4	331.38	334.00	-1	33,544	0.00%
2019/12/20	44.3	330.68	6	330.08	329.00	38.3	33,452	0.11%
2019/12/19	28	338.04	1	336.00	335.00	27	32,420	0.08%
2019/12/18	9	344.11	6	343.75	344.50	3	31,724	0.01%
2019/12/17	2	339.75	17	343.15	345.00	-15	31,795	-0.05%
2019/12/16	8.1	336.52	2	336.50	336.00	6.1	31,536	0.02%
2019/12/13	20.1	342.03	21.1	339.80	339.00	-1	31,772	0.00%
2019/12/12	11.2	331.59	18	328.67	331.50	-6.8	31,264	-0.02%
2019/12/11	2	315.75	7	316.00	319.00	-5	30,929	-0.02%
2019/12/10	0	315.00	0	0.00	313.50	0	30,843	0.00%
2019/12/09	2	314.00	8	315.25	316.00	-6	31,103	-0.02%
2019/12/06	9	314.28	1	315.00	313.00	8	31,204	0.03%
2019/12/05	3	311.00	7	310.86	312.00	-4	31,196	-0.01%
2019/12/04	7	304.58	0	0.00	306.00	7	31,045	0.02%
2019/12/03	4	306.00	0	0.00	307.00	4	31,433	0.01%
2019/12/02	8	307.13	4	307.50	307.50	4	31,397	0.01%
2019/11/29	12	305.54	2	306.75	305.00	10	31,426	0.03%
2019/11/28	1	309.50	7	311.07	309.50	-6	31,154	-0.02%
2019/11/27	3	309.33	4	309.38	311.00	-1	31,422	0.00%
2019/11/26	7	307.29	0	0.00	307.00	7	31,441	0.02%
2019/11/25	6	307.58	1	309.50	307.00	5	30,007	0.02%
2019/11/22	14	308.25	1	309.00	309.00	13	30,519	0.04%
2019/11/21	7	308.58	5	309.50	311.00	2	30,634	0.01%
2019/11/20	0	313.50	3	312.83	313.50	-3	30,402	-0.01%
2019/11/19	3	312.69	5	313.20	315.00	-2	30,394	-0.01%
2019/11/18	0	0.00	12	310.08	311.00	-12	30,206	-0.04%
2019/11/15	1	307.50	4.1	305.77	307.00	-3.1	30,227	-0.01%
2019/11/14	2	303.75	3	303.83	303.50	-1	30,148	0.00%
2019/11/13	2	302.25	0	0.00	304.00	2	30,309	0.01%
2019/11/12	1	303.50	21	304.88	305.00	-20	30,466	-0.07%
2019/11/11	31.1	301.42	3	302.00	301.00	28.1	30,761	0.09%
2019/11/08	9.1	306.34	4	307.75	305.50	5.1	30,561	0.02%
2019/11/07	13	307.73	11	307.18	309.00	2	30,497	0.01%
2019/11/06	3.1	309.73	6	309.42	311.00	-2.9	30,521	-0.01%
2019/11/05	13	308.46	42	309.29	310.50	-29	30,643	-0.09%
2019/11/04	3	305.34	12	303.50	307.00	-9	31,085	-0.03%
2019/11/01	4	296.75	3	297.83	299.00	1	31,197	0.00%
2019/10/31	5	301.20	6	300.42	298.50	-1	31,595	0.00%
2019/10/30	4	298.50	0	0.00	299.50	4	31,413	0.01%
2019/10/29	2.2	297.58	8.2	297.95	298.50	-6	31,401	-0.02%
2019/10/28	12.1	295.29	3	294.67	294.50	9.1	31,168	0.03%
2019/10/25	1	293.00	3	293.50	293.50	-2	31,126	-0.01%
2019/10/24	3	292.00	2	292.00	293.00	1	31,088	0.00%
2019/10/23	5	292.30	2	292.25	293.00	3	31,111	0.01%
2019/10/22	3	292.83	7.1	292.87	294.00	-4.1	31,029	-0.01%
2019/10/21	30	289.72	8	289.50	290.00	22	31,083	0.07%
2019/10/18	15	292.30	1	292.50	293.00	14	31,031	0.05%
2019/10/17	13	293.88	2	293.00	293.50	11	31,275	0.04%
2019/10/16	11	294.14	3	294.17	296.50	8	30,951	0.03%
2019/10/15	11	294.05	22	293.84	293.50	-11	30,706	-0.04%
2019/10/14	23	291.35	8	290.63	290.00	15	30,429	0.05%
2019/10/09	6	283.17	0	0.00	282.00	6	30,147	0.02%
2019/10/08	1	284.50	19.1	283.98	286.50	-18.1	29,959	-0.06%
2019/10/07	1	279.00	1	279.00	278.00	0	29,891	0.00%
2019/10/04	8	275.94	0	0.00	276.50	8	29,996	0.03%
2019/10/03	17	275.09	4.1	276.51	276.50	12.9	29,684	0.04%
2019/10/02	5	279.90	3	279.83	279.50	2	29,616	0.01%
2019/10/01	4	275.75	14	277.64	280.00	-10	29,510	-0.03%
2019/09/27	2	272.00	8.1	271.62	272.00	-6.1	28,606	-0.02%
2019/09/26	1	268.00	4	267.63	268.00	-3	28,410	-0.01%
2019/09/25	2	263.00	0	0.00	266.00	2	28,314	0.01%
2019/09/23	0	0.00	3	263.67	264.00	-3	29,096	-0.01%
2019/09/20	2	264.25	1	264.00	264.00	1	29,578	0.00%
2019/09/19	2	264.75	1	265.00	265.00	1	29,307	0.00%
2019/09/18	3	267.33	9	267.89	267.00	-6	29,362	-0.02%
2019/09/17	0	0.00	2	266.00	265.00	-2	29,290	-0.01%
2019/09/16	0	0.00	2	264.75	265.50	-2	29,849	-0.01%
2019/09/12	3	262.50	0	0.00	262.50	3	29,936	0.01%
2019/09/11	8	261.44	10.5	262.00	263.00	-2.5	30,339	-0.01%
2019/09/10	9	261.28	4	261.88	261.50	5	30,212	0.02%
2019/09/09	0	0.00	6	265.08	265.00	-6	30,573	-0.02%
2019/09/06	0	0.00	6	263.58	263.50	-6	30,818	-0.02%
2019/09/05	50	262.80	68	262.52	263.00	-18	30,945	-0.06%
2019/09/04	0	0.00	7	256.93	257.50	-7	30,627	-0.02%
2019/09/03	10	253.45	0	0.00	254.00	10	30,784	0.03%
2019/09/02	1	257.02	2.2	257.08	257.50	-1.1	30,944	0.00%
2019/08/30	1.4	257.64	2	257.75	259.00	-0.6	31,277	0.00%
2019/08/29	1.6	253.69	19	253.42	254.00	-17.4	31,177	-0.06%
2019/08/28	1.1	251.18	2	252.50	252.00	-0.9	31,257	0.00%
2019/08/27	1	249.50	0	0.00	250.00	1	31,523	0.00%
2019/08/26	15	249.30	0	0.00	248.50	15	31,453	0.05%
2019/08/22	2	256.50	5	256.70	254.00	-3	31,606	-0.01%
2019/08/21	0	0.00	1	254.00	254.50	-1	32,828	0.00%
2019/08/20	0	0.00	20	253.98	254.50	-20	33,082	-0.06%
2019/08/19	1	251.50	3	251.34	252.00	-2	33,349	-0.01%
2019/08/16	7.1	250.16	3	251.33	250.00	4.1	33,926	0.01%
2019/08/15	2.3	247.07	1	248.00	248.00	1.3	34,080	0.00%
2019/08/14	4	252.38	5	252.40	249.50	-1	34,953	0.00%
2019/08/13	9.1	247.84	0	0.00	246.50	9.1	35,018	0.03%
2019/08/12	1	252.00	1	252.50	251.00	0	35,277	0.00%
2019/08/08	3	252.50	9	252.72	253.50	-6	35,408	-0.02%
2019/08/07	1	247.50	2	247.00	248.00	-1	35,527	0.00%
2019/08/06	17	242.62	20	246.65	248.50	-3	35,787	-0.01%
2019/08/05	12	247.92	0	0.00	246.50	12	35,281	0.03%
2019/08/02	15	251.53	12	252.00	251.50	3	34,733	0.01%
2019/08/01	5.2	256.33	0	0.00	256.50	5.2	34,392	0.02%
2019/07/31	2.2	258.82	3	258.50	259.50	-0.8	34,318	0.00%
2019/07/30	4	260.63	3	262.00	260.00	1	34,219	0.00%
2019/07/29	2	260.50	2	261.00	261.00	0	34,388	0.00%
2019/07/26	4	261.88	1	262.00	261.00	3	34,594	0.01%
2019/07/25	15	262.97	4	265.00	265.00	11	34,705	0.03%
2019/07/24	12	264.00	5	264.40	265.00	7	34,761	0.02%
2019/07/23	13	265.35	6	264.25	264.00	7	34,884	0.02%
2019/07/22	2	262.50	13.3	263.11	264.00	-11.3	35,188	-0.03%
2019/07/19	4.1	259.24	17	260.29	259.00	-12.9	35,203	-0.04%
2019/07/18	1	253.00	7	253.64	254.00	-6	34,649	-0.02%
2019/07/17	10	252.35	1	254.00	252.00	9	34,724	0.03%
2019/07/16	1	255.50	8	255.56	256.00	-7	34,713	-0.02%
2019/07/15	1	253.50	6	253.83	254.50	-5	35,101	-0.01%
2019/07/12	1	251.00	3	251.00	250.50	-2	35,239	-0.01%
2019/07/11	3	249.17	8	249.56	250.00	-5	35,478	-0.01%
2019/07/10	9	246.61	5	245.70	247.00	4	35,287	0.01%
2019/07/09	1	241.00	2	241.50	242.00	-1	35,176	0.00%
2019/07/08	5	241.50	1	243.00	242.50	4	35,128	0.01%
2019/07/05	0	0.00	1	242.50	243.00	-1	35,080	0.00%
2019/07/04	3	244.17	0	0.00	244.00	3	35,130	0.01%
2019/07/03	9	244.00	3	243.83	242.50	6	35,211	0.02%
2019/07/02	1	248.00	3	248.83	249.00	-2	35,473	-0.01%
2019/07/01	16	247.22	16	247.03	248.50	0	35,486	0.00%
2019/06/28	6	239.25	0	0.00	239.00	6	34,784	0.02%
2019/06/27	2	236.50	6.1	239.93	240.50	-4.1	34,940	-0.01%
2019/06/26	11	234.77	0	0.00	234.50	11	34,710	0.03%
2019/06/25	3	238.33	3	238.00	238.50	0	34,483	0.00%
2019/06/24	6	240.92	2	241.50	241.00	4	34,384	0.01%
2019/06/21	8	247.13	8	247.88	248.50	0	33,994	0.00%
2019/06/20	6	245.00	3	244.67	245.00	3	33,296	0.01%
2019/06/19	2	241.75	13.3	242.46	244.00	-11.3	33,047	-0.03%
2019/06/18	1	234.00	2	235.00	235.50	-1	32,647	0.00%
2019/06/17	5	232.20	0	0.00	233.00	5	32,554	0.02%
2019/06/14	7	237.00	3	238.00	236.00	4	31,946	0.01%
2019/06/13	9	241.17	1	243.50	240.00	8	31,861	0.03%
2019/06/12	4	246.00	9	245.28	246.00	-5	31,873	-0.02%
2019/06/11	3	241.33	4	243.88	244.50	-1	31,664	0.00%
2019/06/10	2	237.50	17	237.50	240.00	-15	31,473	-0.05%
2019/06/06	7	230.72	0	0.00	232.00	7	31,277	0.02%
2019/06/05	1	235.00	2	236.50	235.00	-1	31,087	0.00%
2019/06/04	5	234.90	0	0.00	233.00	5	30,971	0.02%
2019/06/03	1	238.00	3	235.17	238.00	-2	30,849	-0.01%
2019/05/31	6	235.75	13	235.46	235.50	-7	30,672	-0.02%
2019/05/30	7	230.14	0.1	232.00	231.00	6.9	30,282	0.02%
2019/05/29	2	228.00	5	228.80	229.50	-3	30,468	-0.01%
2019/05/28	2	231.00	0	0.00	230.50	2	30,613	0.01%
2019/05/27	5	233.30	1	232.00	231.00	4	29,435	0.01%
2019/05/24	6	232.58	3	232.67	233.00	3	29,245	0.01%
2019/05/23	13	230.96	2	230.75	230.00	11	29,012	0.04%
2019/05/22	4	238.75	7	239.29	238.00	-3	28,597	-0.01%
2019/05/21	17	234.24	2	234.75	234.00	15	28,528	0.05%
2019/05/20	6.1	239.25	6	240.50	238.00	0.1	27,471	0.00%
2019/05/17	9	243.72	1	243.50	241.50	8	27,101	0.03%
2019/05/16	3	247.00	1	248.00	247.00	2	26,831	0.01%
2019/05/15	9	249.67	0	0.00	249.00	9	26,730	0.03%
2019/05/14	4	247.38	3	249.17	248.50	1	26,593	0.00%
2019/05/13	13	251.69	0	0.00	250.50	13	26,332	0.05%
2019/05/10	5	256.50	4	255.50	256.00	1	27,166	0.00%
2019/05/09	9.1	257.28	2	259.00	256.50	7.1	27,602	0.03%
2019/05/08	1	261.00	0	0.00	260.00	1	27,727	0.00%
2019/05/07	1	261.50	5	261.90	262.50	-4	27,735	-0.01%
2019/05/06	11	258.50	1	259.00	259.00	10	28,085	0.04%
2019/05/03	1	262.50	4	264.00	265.00	-3	27,979	-0.01%
2019/05/02	2	260.25	2	262.00	259.00	0	27,760	0.00%
2019/04/30	2	259.25	2	260.00	259.00	0	27,790	0.00%
2019/04/29	0	0.00	4	259.50	259.50	-4	27,717	-0.01%
2019/04/26	13	259.85	2	259.25	260.00	11	28,026	0.04%
2019/04/25	1	268.00	0	0.00	267.50	1	27,587	0.00%
2019/04/24	1	268.00	5	268.50	269.00	-4	27,530	-0.01%
2019/04/23	2	266.75	3	266.67	268.00	-1	27,738	0.00%
2019/04/22	1	266.50	10	266.35	266.00	-9	27,610	-0.03%
2019/04/19	6	265.75	2	268.75	264.50	4	27,662	0.01%
2019/04/18	3	264.17	3	264.66	264.50	0	27,265	0.00%
2019/04/17	1	261.50	17	261.53	261.50	-16	27,403	-0.06%
2019/04/16	2	255.75	3.2	256.62	257.00	-1.2	27,151	0.00%
2019/04/15	0	0.00	2	255.25	255.50	-2	27,414	-0.01%
2019/04/11	2	252.00	0	0.00	252.00	2	28,568	0.01%
2019/04/09	0	0.00	11	253.00	254.00	-11	28,762	-0.04%
2019/04/08	1	251.00	9.1	251.62	253.00	-8.1	28,748	-0.03%
2019/04/03	0	0.00	1	247.50	246.50	-1	28,270	0.00%
2019/04/02	0	0.00	5	248.20	246.00	-5	28,177	-0.02%
2019/04/01	4	245.50	3	250.00	245.50	1	28,159	0.00%
2019/03/29	0	0.00	1	244.50	245.50	-1	27,657	0.00%
2019/03/28	1	241.50	0	0.00	242.00	1	27,912	0.00%
2019/03/27	1	242.00	0	0.00	241.50	1	28,265	0.00%
2019/03/26	2	242.50	0.1	244.00	244.00	1.9	28,279	0.01%
2019/03/25	5	241.70	1.5	242.00	241.50	3.5	28,450	0.01%
2019/03/22	0	0.00	3	246.83	248.50	-3	28,447	-0.01%
2019/03/21	0	0.00	8	243.50	245.50	-8	28,709	-0.03%
2019/03/20	1	240.00	0	0.00	242.00	1	28,808	0.00%
2019/03/19	2	239.00	0	0.00	240.50	2	28,867	0.01%
2019/03/18	2	240.00	2	241.00	241.00	0	29,082	0.00%
2019/03/15	0	0.00	5	238.70	239.00	-5	28,958	-0.02%
2019/03/14	2	234.00	0	0.00	234.50	2	28,816	0.01%
2019/03/13	0	0.00	2	235.50	237.00	-2	29,199	-0.01%
2019/03/12	1	236.00	6	235.17	235.50	-5	29,571	-0.02%
2019/03/11	2	228.00	0	0.00	230.50	2	29,841	0.01%
2019/03/08	4	229.63	0	0.00	230.00	4	30,210	0.01%
2019/03/07	2	233.75	0	0.00	234.00	2	30,772	0.01%
2019/03/06	1	233.50	0	0.00	234.00	1	31,226	0.00%
2019/03/05	3	232.84	1	233.00	233.00	2	31,294	0.01%
2019/03/04	11	235.64	7	235.00	235.50	4	31,360	0.01%
2019/02/27	0	239.00	2	239.00	239.00	-2	31,209	-0.01%
2019/02/26	1	236.50	1	239.00	239.50	0	30,872	0.00%
2019/02/25	1	237.00	5	237.70	238.00	-4	30,829	-0.01%
2019/02/22	3	235.67	3.1	235.05	236.50	-0.1	31,016	0.00%
2019/02/21	0	236.00	4	235.75	236.50	-4	31,342	-0.01%
2019/02/20	2	232.75	8.3	233.21	234.50	-6.3	31,595	-0.02%
2019/02/19	38	229.89	0.6	229.00	229.00	37.4	31,867	0.12%
2019/02/18	0	0.00	16	229.97	230.00	-16	31,959	-0.05%
2019/02/15	0	0.00	3	227.50	227.00	-3	32,010	-0.01%
2019/02/14	3	226.67	2	228.25	227.00	1	32,239	0.00%
2019/02/13	0	0.00	1	228.50	229.00	-1	32,233	0.00%
2019/02/12	0	0.00	8.1	229.80	230.00	-8.1	32,143	-0.03%
2019/02/11	0	0.00	13	228.23	228.00	-13	32,066	-0.04%
2019/01/30	6.1	220.93	1	220.50	221.00	5.1	31,335	0.02%
2019/01/29	6	222.83	0	0.00	222.50	6	31,098	0.02%
2019/01/28	0	0.00	5	228.70	229.00	-5	30,837	-0.02%
2019/01/25	0	0.00	7.1	226.34	226.00	-7.1	30,916	-0.02%
2019/01/24	0	0.00	1	222.50	222.50	-1	30,838	0.00%
2019/01/23	1	220.00	0	0.00	220.50	1	31,354	0.00%
2019/01/22	0	0.00	3	221.50	223.00	-3	31,557	-0.01%
2019/01/21	2	221.25	14	222.50	221.00	-12	31,383	-0.04%
2019/01/18	4	218.63	2	219.50	218.50	2	31,533	0.01%
2019/01/17	2	220.75	3	220.33	220.50	-1	31,964	0.00%
2019/01/16	4	219.25	6	219.00	217.50	-2	32,350	-0.01%
2019/01/15	3	217.00	1.1	218.19	221.00	1.9	32,413	0.01%
2019/01/14	1	218.50	3	217.83	218.50	-2	32,253	-0.01%
2019/01/11	3	219.50	12.1	220.08	220.50	-9.1	32,432	-0.03%
2019/01/10	1	215.50	0	0.00	216.00	1	32,392	0.00%
2019/01/09	0	0.00	10	215.35	215.50	-10	32,755	-0.03%
2019/01/08	2	211.00	1	212.00	211.00	1	32,614	0.00%
2019/01/07	3	213.17	3	212.50	213.00	0	32,940	0.00%
2019/01/04	12.1	208.55	0	0.00	208.00	12.1	33,136	0.04%
2019/01/03	9.1	215.57	0	0.00	215.50	9.1	33,613	0.03%
2019/01/02	8	221.19	0	0.00	219.50	8	33,526	0.02%
2018/12/28	0	0.00	6	223.75	225.50	-6	33,826	-0.02%
2018/12/27	0	0.00	9	222.61	223.00	-9	34,005	-0.03%
2018/12/26	4	218.00	1	218.50	216.50	3	34,253	0.01%
2018/12/25	4.1	215.59	0	0.00	217.50	4.1	34,399	0.01%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/22	0.1	222.00	0	0.00	221.50	0.1	34,704	0.00%
2018/12/21	2	219.00	2	221.00	223.50	0	35,278	0.00%
2018/12/20	5	221.20	0	0.00	221.00	5	35,193	0.01%
2018/12/19	1	222.50	3	224.00	225.50	-2	35,022	-0.01%
2018/12/18	3	221.00	1	221.00	222.50	2	35,038	0.01%
2018/12/17	0	0.00	6	224.25	223.50	-6	35,117	-0.02%
2018/12/14	17	221.29	1	221.00	222.50	16	35,295	0.05%
2018/12/12	0.1	226.50	5	225.10	226.50	-4.9	35,669	-0.01%
2018/12/11	1	219.00	5	220.90	222.50	-4	35,640	-0.01%
2018/12/10	1.1	219.09	0	0.00	219.00	1.1	35,815	0.00%
2018/12/06	8	220.63	1	221.00	220.00	7	36,331	0.02%
2018/12/05	4	226.13	0	0.00	226.00	4	36,233	0.01%
2018/12/04	2	233.25	1	233.00	234.00	1	36,215	0.00%
2018/12/03	1	233.00	17	233.56	235.00	-16	36,196	-0.04%
2018/11/30	1	225.50	0	0.00	225.50	1	36,035	0.00%
2018/11/29	0	0.00	5	230.20	229.00	-5	35,850	-0.01%
2018/11/28	0	0.00	1.1	225.10	226.50	-1.1	35,682	0.00%
2018/11/26	0.1	223.00	15	223.13	223.00	-14.9	36,427	-0.04%
2018/11/23	17	218.29	15	219.50	218.50	2	36,731	0.01%
2018/11/22	2	219.00	2	221.25	219.00	0	37,430	0.00%
2018/11/21	6	218.08	5	214.50	219.00	1	37,676	0.00%
2018/11/20	11.1	218.51	1	219.00	218.00	10.1	37,341	0.03%
2018/11/19	8	221.81	0	0.00	222.00	8	36,906	0.02%
2018/11/16	14	227.93	11	225.95	226.00	3	36,377	0.01%
2018/11/15	1	231.00	0	0.00	231.00	1	35,810	0.00%
2018/11/14	0.2	229.00	2	230.00	228.50	-1.8	35,673	-0.01%
2018/11/13	5	225.90	1	227.00	227.50	4	35,623	0.01%
2018/11/09	0	0.00	1	232.50	231.00	-1	35,281	0.00%
2018/11/08	0	0.00	3	236.50	236.50	-3	35,214	-0.01%
2018/11/07	2	234.50	0	0.00	234.00	2	35,094	0.01%
2018/11/06	0	0.00	1	234.50	234.50	-1	34,818	0.00%
2018/11/05	2	233.00	1	234.50	235.00	1	34,578	0.00%
2018/11/02	0	0.00	2	233.75	236.50	-2	34,406	-0.01%
2018/11/01	2	235.25	0.1	235.50	235.50	1.9	34,300	0.01%
2018/10/31	0	0.00	12.1	230.20	234.00	-12.1	34,006	-0.04%
2018/10/30	0	0.00	4	223.75	223.00	-4	33,423	-0.01%
2018/10/29	2	222.25	0	0.00	222.50	2	33,362	0.01%
2018/10/26	5	221.30	4	220.13	221.00	1	33,434	0.00%
2018/10/25	38.2	219.82	26	220.46	219.50	12.2	33,290	0.04%
2018/10/24	17	228.65	12	229.38	229.50	5	32,503	0.02%
2018/10/23	5.2	231.96	0	0.00	230.00	5.2	32,145	0.02%
2018/10/22	1	233.00	1	237.50	237.00	0	32,051	0.00%
2018/10/19	1	232.00	2	235.00	236.00	-1	32,078	0.00%
2018/10/18	1	237.00	0	0.00	236.50	1	31,964	0.00%
2018/10/17	1	238.00	6	242.00	238.50	-5	31,994	-0.02%
2018/10/16	3	230.17	1	233.50	237.00	2	32,157	0.01%
2018/10/15	42	231.42	0	0.00	230.50	42	33,254	0.13%
2018/10/12	3.1	231.84	5	233.60	237.00	-1.9	33,283	-0.01%
2018/10/11	18.5	229.76	0	0.00	227.50	18.5	33,261	0.06%
2018/10/09	2	243.50	0	0.00	244.00	2	32,062	0.01%
2018/10/08	7	243.43	1	243.00	243.50	6	31,849	0.02%
2018/10/05	6	249.58	6	249.67	250.00	0	31,508	0.00%
2018/10/04	15	254.70	1	254.50	254.00	14	31,236	0.04%
2018/10/03	1	258.00	1	259.50	260.00	0	30,961	0.00%
2018/10/02	9	258.61	2	257.50	257.50	7	30,877	0.02%
2018/10/01	2	262.25	6	262.75	263.00	-4	30,924	-0.01%
2018/09/28	8	261.00	2	266.00	262.50	6	31,075	0.02%
2018/09/27	1	265.00	8.1	264.57	265.00	-7.1	30,719	-0.02%
2018/09/26	1	262.50	4	262.88	263.50	-3	30,334	-0.01%
2018/09/25	0	0.00	6	262.50	263.50	-6	30,398	-0.02%
2018/09/21	2	260.00	0	0.00	261.50	2	30,551	0.01%
2018/09/20	2.2	258.88	0	0.00	260.00	2.2	30,582	0.01%
2018/09/19	1	258.00	3	258.67	258.00	-2	30,735	-0.01%
2018/09/18	4	254.50	0	0.00	254.50	4	30,430	0.01%
2018/09/17	6	257.58	0	0.00	258.00	6	30,582	0.02%
2018/09/14	2	260.00	2	258.00	261.00	0	30,987	0.00%
2018/09/13	8	256.00	0	0.00	255.00	8	31,093	0.03%
2018/09/12	1	258.50	2	260.50	260.50	-1	31,010	0.00%
2018/09/11	5	259.70	0	0.00	260.00	5	31,058	0.02%
2018/09/10	2	265.00	9	264.94	264.50	-7	31,505	-0.02%
2018/09/07	0	0.00	6	263.25	264.00	-6	31,635	-0.02%
2018/09/06	4	261.13	3	266.00	261.00	1	31,607	0.00%
2018/09/05	1.1	263.43	8	262.81	264.00	-6.9	31,614	-0.02%
2018/09/04	0	0.00	0.7	257.50	257.50	-0.7	31,370	0.00%
2018/09/03	3	257.33	2	258.75	257.00	1	31,166	0.00%
2018/08/31	15	255.83	1	256.50	256.00	14	31,124	0.04%
2018/08/30	4.1	264.70	13.3	263.44	263.50	-9.2	30,395	-0.03%
2018/08/29	12	257.08	13	257.12	259.00	-1	30,087	0.00%
2018/08/28	0	0.00	8	249.38	249.50	-8	29,601	-0.03%
2018/08/27	0	0.00	3	246.00	245.00	-3	29,510	-0.01%
2018/08/24	0	0.00	2	244.75	243.50	-2	29,809	-0.01%
2018/08/22	1	241.50	0	0.00	242.00	1	31,761	0.00%
2018/08/21	2	240.50	1	241.00	241.00	1	31,896	0.00%
2018/08/20	2	239.50	1	239.50	239.50	1	31,991	0.00%
2018/08/17	1	240.00	0	0.00	239.50	1	31,983	0.00%
2018/08/16	3	239.50	0	0.00	239.00	3	31,902	0.01%
2018/08/15	2	243.00	23	239.50	241.50	-21	32,029	-0.07%
2018/08/14	0	0.00	1.4	243.87	243.50	-1.4	32,095	0.00%
2018/08/13	6	241.42	2	239.50	240.50	4	32,080	0.01%
2018/08/09	1	247.50	2	247.00	247.00	-1	32,450	0.00%
2018/08/08	0	0.00	7	245.50	247.50	-7	32,444	-0.02%
2018/08/07	1.1	244.74	2.2	243.41	241.50	-1.1	32,435	0.00%
2018/08/06	1	244.50	0	0.00	245.50	1	32,428	0.00%
2018/08/03	1	245.50	0	0.00	247.00	1	32,568	0.00%
2018/08/02	0	244.50	0	0.00	244.50	0	32,607	0.00%
2018/07/31	0.2	245.00	7	245.57	246.00	-6.8	32,997	-0.02%
2018/07/30	0	0.00	1	245.50	245.50	-1	32,923	0.00%
2018/07/27	0	243.50	9	243.11	244.50	-9	33,017	-0.03%
2018/07/26	0	0.00	12	241.00	241.00	-12	33,123	-0.04%
2018/07/24	0	0.00	5	240.20	241.00	-5	33,366	-0.01%
2018/07/23	2	241.99	17	240.85	241.00	-15	33,482	-0.04%
2018/07/20	0	0.00	58.1	234.80	237.50	-58.1	33,414	-0.17%
2018/07/19	64	226.00	4.1	225.85	224.50	59.9	32,463	0.18%
2018/07/18	2	223.00	0	0.00	223.00	2	32,412	0.01%
2018/07/17	0.4	222.00	0	0.00	221.50	0.4	32,829	0.00%
2018/07/16	1	224.50	1	224.50	223.50	0	34,591	0.00%
2018/07/13	1	224.00	3	223.67	224.50	-2	34,853	-0.01%
2018/07/11	2	219.00	1	219.50	220.00	1	35,369	0.00%
2018/07/10	1	223.00	1	223.00	222.00	0	35,343	0.00%
2018/07/09	0.1	221.50	9	221.67	221.50	-8.9	35,335	-0.03%
2018/07/06	0	0.00	2	216.50	217.00	-2	34,988	-0.01%
2018/07/05	2	214.50	0	0.00	214.50	2	34,825	0.01%
2018/07/03	0	0.00	0	215.50	214.50	0	35,262	0.00%
2018/07/02	1	214.50	1	218.50	214.00	0	35,380	0.00%
2018/06/29	1	216.00	2	216.25	216.50	-1	35,116	0.00%
2018/06/28	3	212.34	1	212.50	212.00	2	34,561	0.01%
2018/06/27	3	214.50	0	0.00	213.00	3	34,197	0.01%
2018/06/26	4	214.25	2	213.75	214.50	2	34,118	0.01%
2018/06/25	16	219.34	6	219.00	218.00	10	33,893	0.03%
2018/06/22	10	225.90	1	225.00	227.50	9	33,591	0.03%
2018/06/21	2	226.25	0	0.00	226.50	2	33,470	0.01%
2018/06/20	1	225.00	1	226.50	226.00	0	33,799	0.00%
2018/06/19	5	224.50	0	0.00	225.00	5	33,570	0.01%
2018/06/15	2	226.00	0	0.00	231.00	2	33,033	0.01%
2018/06/14	2	227.50	2	228.25	226.50	0	32,572	0.00%
2018/06/13	1	228.00	3.1	231.35	232.00	-2.1	32,313	-0.01%
2018/06/12	0	0.00	1	229.00	229.00	-1	32,759	0.00%
2018/06/11	2	226.25	1	227.00	226.00	1	32,578	0.00%
2018/06/08	0.7	228.00	0	0.00	227.00	0.7	32,607	0.00%
2018/06/07	2.2	229.15	2	231.25	230.00	0.2	32,765	0.00%
2018/06/06	1.3	230.00	1	229.50	230.00	0.3	32,750	0.00%
2018/06/04	5	228.20	3	228.67	229.00	2	32,455	0.01%
2018/05/31	4	221.25	1	221.50	224.00	3	32,409	0.01%
2018/05/30	7.3	221.01	2	220.75	221.00	5.3	31,255	0.02%
2018/05/29	4	224.38	0	0.00	225.00	4	31,011	0.01%
2018/05/25	0.1	229.00	1	229.50	228.50	-0.9	31,628	0.00%
2018/05/24	1	229.00	0	0.00	229.00	1	31,951	0.00%
2018/05/23	0	0.00	7	230.21	228.50	-7	32,176	-0.02%
2018/05/22	3	231.17	2	231.75	229.00	1	32,384	0.00%
2018/05/21	3	227.00	1	229.00	229.00	2	33,201	0.01%
2018/05/18	1	224.00	0	0.00	223.50	1	33,520	0.00%
2018/05/17	0	228.00	0	0.00	226.50	0	34,144	0.00%
2018/05/16	0	0.00	1	229.50	230.50	-1	34,198	0.00%
2018/05/15	1	233.46	4	230.50	230.50	-3	35,284	-0.01%
2018/05/14	0	0.00	1	233.50	233.00	-1	36,592	0.00%
2018/05/11	1	231.50	2	232.00	233.00	-1	36,958	0.00%
2018/05/10	4	230.63	2	229.50	229.50	2	36,874	0.01%
2018/05/09	5	230.00	4	230.13	229.50	1	36,923	0.00%
2018/05/08	2	227.50	14	225.82	228.00	-12	37,064	-0.03%
2018/05/07	7	223.00	0	0.00	223.50	7	37,006	0.02%
2018/05/04	1	221.50	1	221.00	223.00	0	37,110	0.00%
2018/05/03	8	220.31	5	220.90	220.50	3	37,294	0.01%
2018/05/02	4	224.13	0	0.00	223.00	4	37,478	0.01%
2018/04/30	1	224.00	0	0.00	227.00	1	37,532	0.00%
2018/04/27	3	223.50	2	223.25	223.50	1	37,613	0.00%
2018/04/26	4	224.13	0	0.00	222.00	4	37,760	0.01%
2018/04/25	5	225.30	3	225.50	225.00	2	37,796	0.01%
2018/04/24	4	226.00	3	225.50	227.00	1	37,849	0.00%
2018/04/23	16.3	226.35	2	227.00	226.50	14.3	37,800	0.04%
2018/04/20	59	229.51	4	229.75	229.00	55	36,980	0.15%
2018/04/19	0	0.00	5.5	243.68	244.50	-5.5	35,299	-0.02%
2018/04/18	7	238.36	0	0.00	238.00	7	35,126	0.02%
2018/04/17	22	239.64	6	240.08	238.00	16	34,926	0.05%
2018/04/16	2	242.75	2	242.75	243.50	0	34,607	0.00%
2018/04/13	1	244.52	0	0.00	244.50	1	34,619	0.00%
2018/04/12	1	245.00	0	0.00	245.00	1	34,627	0.00%
2018/04/11	1	247.00	1	248.00	248.00	0	34,661	0.00%
2018/04/10	1	244.50	4	248.25	245.50	-3	34,785	-0.01%
2018/04/09	0	0.00	1	247.00	245.00	-1	34,854	0.00%
2018/04/03	3	243.17	7	243.00	244.00	-4	34,577	-0.01%
2018/04/02	1	246.50	0	0.00	246.50	1	34,396	0.00%
2018/03/31	7	248.00	1	247.50	247.50	6	34,507	0.02%
2018/03/30	0	0.00	1	248.50	246.00	-1	34,655	0.00%
2018/03/29	4	243.75	2	246.25	244.00	2	34,601	0.01%
2018/03/28	6	245.08	0	0.00	245.00	6	34,075	0.02%
2018/03/27	0	0.00	5	248.70	251.00	-5	33,899	-0.01%
2018/03/26	9	242.44	2	242.50	243.50	7	33,692	0.02%
2018/03/23	23	245.09	2.1	245.07	245.00	20.9	33,514	0.06%
2018/03/22	11	250.32	4	250.00	251.50	7	33,070	0.02%
2018/03/21	3	251.83	0	0.00	252.50	3	32,862	0.01%
2018/03/20	2	252.00	4	253.00	253.00	-2	33,090	-0.01%
2018/03/19	3	251.50	2	254.75	255.00	1	33,013	0.00%
2018/03/16	8	250.38	3	253.33	255.00	5	32,954	0.02%
2018/03/15	0	0.00	1	255.50	255.00	-1	32,269	0.00%
2018/03/13	1	258.00	5	258.10	259.00	-4	32,532	-0.01%
2018/03/12	0	0.00	15	254.17	254.00	-15	32,664	-0.05%
2018/03/09	0	250.00	0	0.00	250.50	0	32,824	0.00%
2018/03/08	0	0.00	4.5	251.28	249.50	-4.5	32,997	-0.01%
2018/03/07	0	247.50	0	0.00	247.00	0	33,036	0.00%
2018/03/06	0	0.00	15	247.73	250.00	-15	33,170	-0.05%
2018/03/05	0	0.00	9	242.50	241.50	-9	34,461	-0.03%
2018/03/02	3	239.17	1	239.00	240.00	2	34,446	0.01%
2018/03/01	2	243.25	1	244.00	243.00	1	34,659	0.00%
2018/02/27	0	0.00	2	248.25	246.00	-2	34,534	-0.01%
2018/02/26	1	246.50	15	245.87	246.50	-14	34,040	-0.04%
2018/02/23	0.1	245.00	11	244.64	245.00	-10.9	33,597	-0.03%
2018/02/22	10	240.95	0	0.00	239.50	10	33,593	0.03%
2018/02/21	24	243.65	9	243.50	242.50	15	33,281	0.05%
2018/02/12	1	236.00	2	236.00	236.50	-1	32,361	0.00%
2018/02/09	7	230.72	0	0.00	232.50	7	32,079	0.02%
2018/02/08	2	241.00	2	239.00	238.50	0	31,259	0.00%
2018/02/07	7	241.71	4	243.00	240.00	3	31,221	0.01%
2018/02/06	53	240.16	3	237.33	239.00	50	30,169	0.17%
2018/02/05	13	252.35	2	253.50	253.00	11	28,665	0.04%
2018/02/02	1	258.00	1	258.00	259.50	0	28,141	0.00%
2018/02/01	1.1	258.59	10	260.10	259.50	-8.9	28,051	-0.03%
2018/01/31	1	253.00	10	254.10	255.00	-9	27,779	-0.03%
2018/01/30	7	255.36	0	0.00	253.00	7	27,379	0.03%
2018/01/29	2	258.00	3	259.67	258.50	-1	27,115	0.00%
2018/01/26	6	255.50	1	256.00	255.00	5	26,890	0.02%
2018/01/25	5	257.90	6	260.42	258.00	-1	26,495	0.00%
2018/01/24	21	258.43	2	257.00	258.00	19	26,090	0.07%
2018/01/23	5	263.90	7.6	264.61	266.00	-2.6	25,771	-0.01%
2018/01/22	12.1	258.59	12	259.92	261.50	0	25,676	0.00%
2018/01/19	3.1	254.16	19	254.29	255.50	-15.9	25,252	-0.06%
2018/01/18	2	247.00	8	247.38	248.50	-6	24,628	-0.02%
2018/01/17	2	240.50	25	240.78	242.00	-23	24,080	-0.10%
2018/01/16	17	239.29	1	239.50	240.50	16	23,694	0.07%
2018/01/15	1	239.00	1	239.00	240.00	0	23,596	0.00%
2018/01/12	3	235.67	10	234.30	237.00	-7	23,548	-0.03%
2018/01/11	2	234.75	0	0.00	235.00	2	23,580	0.01%
2018/01/10	4	238.00	1	236.50	236.50	3	23,554	0.01%
2018/01/09	0	0.00	1	242.00	242.00	-1	23,454	0.00%
2018/01/08	0	0.00	4	241.88	242.00	-4	23,468	-0.02%
2018/01/05	0	0.00	4	239.38	240.00	-4	23,517	-0.02%
2018/01/04	0	0.00	13	239.54	239.50	-13	23,848	-0.05%
2018/01/03	15	236.00	6	237.00	237.00	9	24,422	0.04%
2018/01/02	0	0.00	4	232.13	232.50	-4	24,194	-0.02%