台積電 (2330)-永豐金-信義券商分點個股進出

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
1010
漲跌
▼15
漲幅
-1.46%
成交量
41,315張
產業
上市半導體類股
9973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-信義券商分點個股進出

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-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2.6	1016.00	2	1015.00	1010.00	0.6	37,759	0.00%
2024/11/20	5.4	1026.69	0.5	1030.04	1025.00	4.9	37,476	0.01%
2024/11/19	1	1039.78	14	1030.00	1040.00	-13	37,375	-0.03%
2024/11/18	13.1	1023.66	0.1	1025.12	1025.00	12.9	37,370	0.03%
2024/11/15	1.1	1035.19	1	1030.02	1035.00	0.1	37,195	0.00%
2024/11/14	3.6	1031.68	16	1030.00	1035.00	-12.4	37,350	-0.03%
2024/11/13	10.8	1038.97	10	1045.00	1035.00	0.8	36,930	0.00%
2024/11/12	27.1	1055.64	6	1050.87	1050.00	21.1	36,842	0.06%
2024/11/11	4.2	1074.95	69.1	1070.81	1085.00	-64.9	36,421	-0.18%
2024/11/08	62.3	1089.98	8.8	1087.80	1090.00	53.5	36,481	0.15%
2024/11/07	4.2	1063.59	15.3	1057.23	1065.00	-11.1	36,690	-0.03%
2024/11/06	4	1051.32	6.7	1069.40	1060.00	-2.7	36,593	-0.01%
2024/11/05	1.3	1045.56	2.1	1049.25	1050.00	-0.9	36,656	0.00%
2024/11/04	0	1035.00	9.6	1040.51	1040.00	-9.6	37,830	-0.03%
2024/11/01	9.6	1000.87	4	1008.75	1025.00	5.6	39,778	0.01%
2024/10/30	2.7	1038.90	1	1050.00	1030.00	1.7	40,135	0.00%
2024/10/29	14.2	1030.81	3.2	1028.38	1040.00	11.1	40,287	0.03%
2024/10/28	9.7	1055.17	0	0.00	1050.00	9.7	40,195	0.02%
2024/10/25	0.1	1065.00	6	1065.00	1065.00	-6	40,223	-0.01%
2024/10/24	7.3	1069.13	0.1	1069.38	1060.00	7.2	40,536	0.02%
2024/10/23	4.3	1060.14	0	0.00	1060.00	4.3	41,265	0.01%
2024/10/22	8.7	1065.32	3	1074.98	1075.00	5.7	41,527	0.01%
2024/10/21	0.3	1085.98	4.7	1087.27	1085.00	-4.4	42,222	-0.01%
2024/10/18	16.7	1087.03	101.6	1086.81	1085.00	-84.9	43,152	-0.20%	大賣/
2024/10/17	24.4	1041.22	4	1046.22	1035.00	20.4	43,102	0.05%
2024/10/16	71.2	1053.10	6.4	1063.66	1045.00	64.8	43,099	0.15%
2024/10/15	7	1070.69	17.5	1066.07	1070.00	-10.4	42,757	-0.02%
2024/10/14	8.2	1048.52	3.3	1043.57	1045.00	4.9	42,683	0.01%
2024/10/11	12	1041.24	17.1	1042.72	1045.00	-5.1	43,218	-0.01%
2024/10/09	12	1027.49	13.9	1030.02	1020.00	-1.9	43,195	0.00%
2024/10/08	1.1	998.07	3.5	1005.93	1010.00	-2.4	43,182	-0.01%
2024/10/07	7.1	998.56	20.1	1000.37	1005.00	-13	43,441	-0.03%
2024/10/04	0	979.18	12.1	972.08	977.00	-12.1	43,449	-0.03%
2024/10/01	0.5	972.58	50.6	970.75	972.00	-50.1	43,099	-0.12%
2024/09/30	62	967.62	2.8	977.44	957.00	59.2	43,350	0.14%
2024/09/27	17.2	1017.19	5.5	1016.50	1000.00	11.8	42,726	0.03%
2024/09/26	0.1	1009.36	17.5	1012.37	1015.00	-17.5	42,554	-0.04%
2024/09/25	8.1	999.86	21.1	1001.67	1005.00	-13.1	42,252	-0.03%
2024/09/24	4	973.48	17.8	981.60	987.00	-13.8	42,250	-0.03%
2024/09/23	1	971.94	3.3	975.30	977.00	-2.3	42,467	-0.01%
2024/09/20	6.1	975.98	10.3	978.26	973.00	-4.2	42,975	-0.01%
2024/09/19	4.3	949.47	20	950.65	960.00	-15.7	42,929	-0.04%
2024/09/18	9.5	936.39	0.8	939.49	941.00	8.8	43,489	0.02%
2024/09/16	2.1	947.90	4	947.24	947.00	-2	44,488	0.00%
2024/09/13	3.7	942.21	1.4	946.47	947.00	2.3	45,065	0.01%
2024/09/12	0.1	934.43	22.5	938.12	940.00	-22.4	45,846	-0.05%
2024/09/11	4.4	903.71	1	904.00	901.00	3.4	45,819	0.01%
2024/09/10	0.3	905.35	60.1	909.53	904.00	-59.7	45,957	-0.13%
2024/09/09	67.3	898.25	1	900.00	899.00	66.3	46,040	0.14%
2024/09/06	1.6	914.20	5.2	914.94	918.00	-3.6	46,372	-0.01%
2024/09/05	8.5	910.39	5.2	907.35	902.00	3.3	46,766	0.01%
2024/09/04	25.7	895.15	1	889.09	889.00	24.7	47,061	0.05%
2024/09/03	2.8	942.21	100	944.00	940.00	-97.2	46,422	-0.21%
2024/09/02	106.2	947.81	0.5	948.78	948.00	105.8	47,144	0.22%	大買/鉅額交易
2024/08/30	2.2	945.09	4.2	945.74	944.00	-2	47,366	0.00%
2024/08/29	14.4	942.26	2.1	941.05	943.00	12.3	46,772	0.03%
2024/08/28	2.1	948.24	447.4	944.32	964.00	-445.3	46,519	-0.96%	大賣/鉅額交易
2024/08/27	75.3	944.00	3.8	944.07	942.00	71.5	47,291	0.15%
2024/08/26	70.1	950.00	153.1	958.71	950.00	-83	47,613	-0.17%	大賣/
2024/08/23	4.4	948.56	1.2	947.48	949.00	3.2	47,753	0.01%
2024/08/22	3.5	950.43	4	951.25	951.00	-0.5	47,715	0.00%
2024/08/21	456.8	958.92	0.2	960.75	958.00	456.6	47,755	0.96%	大買/鉅額交易
2024/08/20	0.3	971.00	0.3	970.44	973.00	0	47,827	0.00%
2024/08/19	1.2	968.71	5.2	969.42	973.00	-3.9	48,047	-0.01%
2024/08/16	0.2	961.57	11.8	963.52	969.00	-11.6	48,302	-0.02%
2024/08/15	2.4	942.77	2.1	945.45	943.00	0.3	47,896	0.00%
2024/08/14	4.3	952.52	3.1	949.50	948.00	1.2	48,052	0.00%
2024/08/13	0.3	939.00	3.7	940.35	941.00	-3.3	47,876	-0.01%
2024/08/12	2.3	942.91	39.3	936.99	940.00	-37.1	48,179	-0.08%
2024/08/09	25.1	930.35	21.2	928.93	934.00	3.9	48,197	0.01%
2024/08/08	20	898.58	7.3	901.78	896.00	12.7	47,853	0.03%
2024/08/07	17.2	908.64	22.7	911.49	920.00	-5.4	47,797	-0.01%
2024/08/06	17.5	876.28	50	869.05	880.00	-32.6	47,229	-0.07%
2024/08/05	63	832.11	50.3	847.31	815.00	12.7	45,881	0.03%
2024/08/02	48.2	914.04	5.1	903.10	903.00	43.2	43,850	0.10%
2024/08/01	14.1	958.21	13.1	959.59	960.00	1	43,151	0.00%
2024/07/31	5.6	936.11	0.1	936.40	934.00	5.5	42,905	0.01%
2024/07/30	4	930.79	6	929.18	940.00	-2.1	42,739	0.00%
2024/07/29	1.3	938.90	13.6	942.37	944.00	-12.3	42,718	-0.03%
2024/07/26	20.9	925.73	3	927.33	924.00	17.9	42,689	0.04%
2024/07/23	7.6	964.56	17.9	967.13	979.00	-10.4	41,768	-0.02%
2024/07/22	27.7	946.60	4.9	950.95	939.00	22.8	41,526	0.05%
2024/07/19	55.4	982.95	6.1	982.48	970.00	49.3	40,620	0.12%
2024/07/18	53.9	993.48	15.3	1003.06	1005.00	38.6	39,739	0.10%
2024/07/17	14.3	1029.30	8.5	1027.41	1030.00	5.8	38,880	0.01%
2024/07/16	1.3	1048.18	6.2	1053.35	1055.00	-4.9	38,755	-0.01%
2024/07/15	3.3	1040.12	4	1040.01	1040.00	-0.7	40,401	0.00%
2024/07/12	18.7	1033.74	3.5	1036.43	1040.00	15.2	40,488	0.04%
2024/07/11	2.6	1068.49	6	1074.14	1080.00	-3.4	39,914	-0.01%
2024/07/10	3.3	1028.17	23.1	1031.04	1045.00	-19.9	40,045	-0.05%
2024/07/09	27.5	1039.49	17.1	1035.62	1040.00	10.3	39,924	0.03%
2024/07/08	11.4	1038.68	29.3	1043.02	1035.00	-17.9	39,676	-0.05%
2024/07/05	4	1003.76	1.7	1005.15	1005.00	2.4	39,427	0.01%
2024/07/04	18.2	1001.06	18.6	1004.22	1005.00	-0.4	39,553	0.00%
2024/07/03	0	0.00	12.1	973.87	979.00	-12.1	39,802	-0.03%
2024/07/02	14.3	961.20	32.3	966.79	960.00	-17.9	39,938	-0.04%
2024/07/01	15.4	972.90	2.1	974.20	968.00	13.3	40,029	0.03%
2024/06/28	8.3	959.71	3.2	960.56	966.00	5.1	40,330	0.01%
2024/06/27	2.1	953.99	32.5	950.16	960.00	-30.4	40,028	-0.08%
2024/06/26	7.6	957.23	4.2	958.60	960.00	3.4	39,672	0.01%
2024/06/25	7.8	929.16	5	933.97	945.00	2.8	39,377	0.01%
2024/06/24	53	947.94	6.2	949.82	940.00	46.9	38,734	0.12%
2024/06/21	8.3	966.18	1.4	967.67	970.00	6.9	38,312	0.02%
2024/06/20	28.1	972.09	2.3	973.96	981.00	25.7	37,171	0.07%
2024/06/19	51.8	966.39	16	973.78	981.00	35.9	36,878	0.10%
2024/06/18	2.4	942.62	4.1	946.66	943.00	-1.8	36,442	0.00%
2024/06/17	3.2	919.30	1.1	924.81	921.00	2.1	36,499	0.01%
2024/06/14	4.9	908.51	0.1	916.88	922.00	4.8	36,563	0.01%
2024/06/13	13.7	920.35	18.5	924.78	919.00	-4.7	36,649	-0.01%
2024/06/12	35.1	896.41	64.1	899.43	909.00	-29	36,940	-0.08%
2024/06/11	18.1	889.82	2.6	889.83	883.00	15.5	36,839	0.04%
2024/06/07	7.1	881.54	3.2	879.43	879.00	3.9	36,647	0.01%
2024/06/06	14.3	893.08	17.1	894.63	894.00	-2.9	36,931	-0.01%
2024/06/05	1	844.08	1.5	852.61	854.00	-0.5	36,962	0.00%
2024/06/04	2.8	843.03	2	842.00	839.00	0.8	37,879	0.00%
2024/06/03	4.3	842.12	7.6	849.31	846.00	-3.3	38,604	-0.01%
2024/05/31	9.5	829.89	0.4	844.92	821.00	9.1	38,859	0.02%
2024/05/30	6.3	843.11	0.1	843.06	838.00	6.2	38,642	0.02%
2024/05/29	9.3	861.08	1	858.02	857.00	8.3	39,487	0.02%
2024/05/28	1.3	866.62	1.7	868.07	865.00	-0.4	39,320	0.00%
2024/05/27	1.4	875.35	4	869.76	869.00	-2.7	39,804	-0.01%
2024/05/24	11.6	861.04	2.1	868.54	867.00	9.6	39,909	0.02%
2024/05/23	1.3	870.56	4.4	874.46	875.00	-3.1	39,820	-0.01%
2024/05/22	0.3	857.16	14.1	854.50	864.00	-13.8	39,973	-0.03%
2024/05/21	1	835.00	1	839.00	841.00	0	39,914	0.00%
2024/05/20	9.5	830.71	1	828.00	835.00	8.5	40,095	0.02%
2024/05/17	5.5	837.40	3	848.00	835.00	2.5	40,117	0.01%
2024/05/16	15.4	842.55	11.8	850.17	841.00	3.6	40,253	0.01%
2024/05/15	3.1	840.63	8.1	842.23	839.00	-5	40,258	-0.01%
2024/05/14	0.2	813.75	11.3	818.32	825.00	-11.1	41,481	-0.03%
2024/05/13	0.5	818.83	56	822.14	819.00	-55.5	41,736	-0.13%
2024/05/10	43	803.91	9.9	804.83	802.00	33.1	41,595	0.08%
2024/05/09	11.1	797.20	0	797.69	796.00	11.1	41,926	0.03%
2024/05/08	1.1	797.76	2.4	798.12	802.00	-1.3	42,249	0.00%
2024/05/07	2	792.50	10.4	798.16	800.00	-8.4	42,488	-0.02%
2024/05/06	11	787.27	6.2	791.14	786.00	4.8	42,386	0.01%
2024/05/03	11.2	777.47	10.1	786.18	780.00	1.1	42,528	0.00%
2024/05/02	10.2	776.54	0	778.45	772.00	10.2	42,896	0.02%
2024/04/30	1.1	800.85	5.3	799.79	790.00	-4.2	42,664	-0.01%
2024/04/29	6	792.00	7.7	791.50	795.00	-1.7	42,697	0.00%
2024/04/26	0.1	784.80	4.6	786.77	782.00	-4.5	43,335	-0.01%
2024/04/25	5	769.22	1	768.02	766.00	4	45,474	0.01%
2024/04/24	17.7	777.16	17.5	779.27	783.00	0.2	45,451	0.00%
2024/04/23	4.4	756.54	6.4	758.92	754.00	-2.1	45,504	0.00%
2024/04/22	17.1	744.86	8.3	747.83	742.00	8.9	45,451	0.02%
2024/04/19	40.7	759.21	383.3	761.20	750.00	-342.5	45,029	-0.76%	大賣/鉅額交易
2024/04/18	395.4	802.04	3	806.69	804.00	392.4	43,123	0.91%	大買/鉅額交易
2024/04/17	10.3	797.50	22.4	800.40	804.00	-12.1	42,797	-0.03%
2024/04/16	17.3	792.24	2	798.94	788.00	15.3	42,440	0.04%
2024/04/15	10.8	806.53	2	808.50	806.00	8.8	41,990	0.02%
2024/04/12	6.2	821.76	41.7	822.88	818.00	-35.5	41,638	-0.09%
2024/04/11	10.1	814.99	2.1	819.78	820.00	7.9	41,415	0.02%
2024/04/10	4.3	814.70	1.1	815.94	815.00	3.2	41,251	0.01%
2024/04/09	2	813.18	22.5	809.31	819.00	-20.5	41,412	-0.05%
2024/04/08	0.3	787.28	4.4	788.79	783.00	-4	40,900	-0.01%
2024/04/03	5.6	780.60	0	0.00	780.00	5.6	40,670	0.01%
2024/04/02	4	787.50	8.5	786.64	790.00	-4.5	40,580	-0.01%
2024/04/01	3.7	771.57	0.3	773.00	770.00	3.4	40,503	0.01%
2024/03/29	0.2	774.03	3.5	776.10	779.00	-3.3	40,421	-0.01%
2024/03/28	5.4	769.97	0	0.00	769.00	5.4	40,274	0.01%
2024/03/27	0.3	781.71	0	0.00	779.00	0.3	40,132	0.00%
2024/03/26	3.5	782.00	2.1	785.95	782.00	1.3	40,235	0.00%
2024/03/25	4.4	780.11	2.1	780.24	780.00	2.3	40,186	0.01%
2024/03/22	0.5	781.05	0	0.00	785.00	0.5	40,326	0.00%
2024/03/21	0.2	780.48	5.8	777.94	784.00	-5.6	40,250	-0.01%
2024/03/20	18.4	754.69	200.1	760.00	758.00	-181.8	40,390	-0.45%	大賣/鉅額交易
2024/03/19	2.4	758.27	10.1	763.49	762.00	-7.6	40,358	-0.02%
2024/03/18	3.5	754.90	2.4	758.73	764.00	1.1	40,239	0.00%
2024/03/15	224.2	753.76	0	0.00	753.00	224.2	40,003	0.56%	大買/鉅額交易
2024/03/14	0.5	774.03	12.2	779.01	784.00	-11.7	39,238	-0.03%
2024/03/13	1.3	782.34	15.4	780.90	779.00	-14.1	39,097	-0.04%
2024/03/12	1.6	759.07	6.4	766.46	770.00	-4.8	38,832	-0.01%
2024/03/11	41.8	767.88	6.1	762.69	766.00	35.7	38,223	0.09%
2024/03/08	18.4	781.43	8.2	788.80	784.00	10.2	37,515	0.03%
2024/03/07	5.3	763.51	10.9	762.38	760.00	-5.6	36,513	-0.02%
2024/03/06	3.2	723.22	15.1	730.96	735.00	-11.9	35,786	-0.03%
2024/03/05	11	731.17	6.3	734.62	730.00	4.7	35,845	0.01%
2024/03/04	1.3	713.70	111.5	713.51	725.00	-110.1	35,187	-0.31%	大賣/鉅額交易
2024/03/01	4.2	690.53	3	691.65	689.00	1.2	34,147	0.00%
2024/02/29	5.4	690.03	6	694.50	690.00	-0.6	34,066	0.00%
2024/02/27	7.8	696.64	1.1	697.55	698.00	6.7	33,328	0.02%
2024/02/26	2.4	695.44	13.8	697.02	698.00	-11.3	33,020	-0.03%
2024/02/23	2.6	698.75	22.1	699.04	697.00	-19.6	32,906	-0.06%
2024/02/22	18.2	689.84	5.2	691.59	692.00	13.1	32,731	0.04%
2024/02/21	8	679.60	2	682.00	681.00	6	32,546	0.02%
2024/02/20	9	683.08	3	686.00	687.00	6	32,404	0.02%
2024/02/19	2.3	680.32	0	0.00	678.00	2.3	32,373	0.01%
2024/02/16	10.8	684.70	0.1	689.35	683.00	10.7	32,637	0.03%
2024/02/15	2.3	695.76	21.1	703.36	697.00	-18.8	32,260	-0.06%
2024/02/05	2	641.00	9.8	644.45	646.00	-7.8	31,111	-0.03%
2024/02/02	0.1	630.84	2.2	632.91	635.00	-2.1	30,594	-0.01%
2024/02/01	2	621.34	4.1	624.56	628.00	-2	30,374	-0.01%
2024/01/31	16	630.39	2.2	635.79	628.00	13.8	29,881	0.05%
2024/01/30	2.1	642.54	1.2	645.05	642.00	0.9	29,440	0.00%
2024/01/29	1	645.00	1.9	645.05	648.00	-0.9	29,324	0.00%
2024/01/26	1	642.98	9.6	644.72	644.00	-8.6	29,119	-0.03%
2024/01/25	3	639.66	30.4	637.86	642.00	-27.4	28,924	-0.09%
2024/01/24	0.2	627.96	6.4	628.35	627.00	-6.1	28,285	-0.02%
2024/01/23	4.3	624.52	22.1	626.28	628.00	-17.8	28,269	-0.06%
2024/01/22	3.2	626.84	17.1	628.57	626.00	-13.8	27,943	-0.05%
2024/01/19	21.2	616.51	35.5	619.39	626.00	-14.3	27,121	-0.05%
2024/01/18	0.4	586.01	20.3	587.02	588.00	-19.8	24,908	-0.08%
2024/01/17	0.5	580.28	1	580.02	581.00	-0.6	24,732	0.00%
2024/01/16	17.5	581.60	1	579.00	580.00	16.5	24,272	0.07%
2024/01/15	10.7	588.84	1.5	589.40	586.00	9.2	24,197	0.04%
2024/01/12	2	584.00	1	585.46	584.00	1.1	24,611	0.00%
2024/01/11	2.6	587.46	0.8	586.52	586.00	1.8	24,717	0.01%
2024/01/10	0	582.00	2.9	583.85	584.00	-2.9	24,757	-0.01%
2024/01/09	0	0.00	0.3	587.00	586.00	-0.3	24,846	0.00%
2024/01/08	0	0.00	2.4	582.28	583.00	-2.4	24,802	-0.01%
2024/01/05	4.9	575.17	0	0.00	576.00	4.9	25,025	0.02%
2024/01/04	3.1	578.02	1	580.00	580.00	2.1	25,291	0.01%
2024/01/03	12.2	578.86	1	578.00	578.00	11.2	25,813	0.04%
2024/01/02	2.7	590.75	4.1	591.75	593.00	-1.4	25,450	-0.01%
2023/12/29	2.1	589.15	2.5	592.00	593.00	-0.4	25,432	0.00%
2023/12/28	0.4	590.87	3.9	591.50	593.00	-3.5	25,597	-0.01%
2023/12/27	0.5	586.00	2.5	589.81	592.00	-2	25,414	-0.01%
2023/12/26	0	0.00	16	585.12	586.00	-16	25,282	-0.06%
2023/12/25	1	582.00	4	582.25	581.00	-3	25,343	-0.01%
2023/12/22	3.3	580.28	0	0.00	582.00	3.3	25,464	0.01%
2023/12/21	3.7	576.12	0	0.00	577.00	3.7	25,591	0.01%
2023/12/20	4.6	584.88	0	0.00	585.00	4.6	25,461	0.02%
2023/12/19	3	582.00	1	585.00	585.00	2	25,310	0.01%
2023/12/18	0.2	578.00	5.2	584.92	585.00	-5	25,370	-0.02%
2023/12/15	6	584.99	3.1	585.00	585.00	2.9	25,345	0.01%
2023/12/14	1	581.00	22.5	580.79	582.00	-21.5	24,755	-0.09%
2023/12/13	6	577.00	0	577.00	577.00	6	24,710	0.02%
2023/12/12	0	578.67	0.1	578.00	578.00	-0.1	25,035	0.00%
2023/12/11	0.1	573.00	5	574.00	574.00	-4.9	24,831	-0.02%
2023/12/08	3.2	575.48	13	575.46	570.00	-9.8	24,645	-0.04%
2023/12/07	2.4	566.75	0	0.00	566.00	2.4	24,353	0.01%
2023/12/06	0	0.00	0.3	573.79	570.00	-0.3	24,250	0.00%
2023/12/05	10.4	567.65	1	569.00	570.00	9.4	24,146	0.04%
2023/12/04	22.5	578.86	1	574.00	574.00	21.5	24,120	0.09%
2023/12/01	0	0.00	1.2	578.67	579.00	-1.2	23,907	-0.01%
2023/11/30	0.4	572.50	1	577.00	577.00	-0.6	23,643	0.00%
2023/11/29	3.3	572.92	1	572.16	574.00	2.2	23,015	0.01%
2023/11/28	1.1	568.18	2.1	575.00	575.00	-1	22,828	0.00%
2023/11/27	2.4	569.30	6.3	569.26	568.00	-4	23,063	-0.02%
2023/11/24	2.1	575.02	1.1	575.00	575.00	1	23,006	0.00%
2023/11/23	4.1	575.01	8	576.88	578.00	-3.9	23,014	-0.02%
2023/11/22	6.2	575.87	1	577.00	577.00	5.2	22,923	0.02%
2023/11/21	0.1	583.00	15.9	584.30	585.00	-15.8	22,959	-0.07%
2023/11/20	0.6	576.70	0.2	575.33	577.00	0.4	22,748	0.00%
2023/11/17	0.1	580.60	4.8	581.83	580.00	-4.7	22,725	-0.02%
2023/11/16	0.6	578.09	5	581.69	583.00	-4.4	22,602	-0.02%
2023/11/15	12.2	577.90	13.7	581.27	581.00	-1.4	22,408	-0.01%
2023/11/14	3	573.00	10	574.72	572.00	-7	21,864	-0.03%
2023/11/13	17	572.71	30.9	577.96	571.00	-13.9	21,885	-0.06%
2023/11/10	1.1	555.94	0.6	555.50	557.00	0.5	21,625	0.00%
2023/11/09	0.1	553.00	3.8	556.31	557.00	-3.8	21,644	-0.02%
2023/11/08	0	0.00	11.7	555.93	556.00	-11.7	21,773	-0.05%
2023/11/07	0	0.00	7.7	554.58	555.00	-7.7	21,811	-0.04%
2023/11/06	3.1	550.08	18.4	554.06	550.00	-15.4	21,863	-0.07%
2023/11/03	3.1	547.61	3.6	548.13	549.00	-0.4	21,616	0.00%
2023/11/02	0.1	540.00	16.6	540.28	547.00	-16.5	21,676	-0.08%
2023/11/01	0.1	530.94	1	531.00	528.00	-0.9	21,426	0.00%
2023/10/31	11.4	529.19	0	0.00	529.00	11.4	21,637	0.05%
2023/10/30	4.1	530.06	0	0.00	532.00	4.1	21,635	0.02%
2023/10/27	1.2	533.30	0	0.00	533.00	1.2	21,549	0.01%
2023/10/26	2.8	531.10	0.1	534.00	531.00	2.8	21,691	0.01%
2023/10/25	1	546.97	3	548.66	544.00	-2	21,530	-0.01%
2023/10/24	0.5	544.78	2	542.50	544.00	-1.5	21,458	-0.01%
2023/10/23	4.2	546.97	0	0.00	544.00	4.2	21,430	0.02%
2023/10/20	0	553.00	14.3	554.71	556.00	-14.3	21,377	-0.07%
2023/10/19	1.1	543.14	4.3	546.98	546.00	-3.3	21,032	-0.02%
2023/10/18	2.3	545.45	5	543.01	540.00	-2.7	21,428	-0.01%
2023/10/17	0	550.00	2.1	550.95	551.00	-2.1	21,240	-0.01%
2023/10/16	4.3	543.28	0.4	544.00	545.00	3.9	21,309	0.02%
2023/10/13	0	0.00	3.5	550.97	553.00	-3.5	21,326	-0.02%
2023/10/12	0	544.00	14.3	548.24	550.00	-14.3	21,037	-0.07%
2023/10/11	0.1	541.67	21.1	542.47	544.00	-21	20,854	-0.10%
2023/10/06	0.2	531.17	1.1	531.91	532.00	-0.9	20,500	0.00%
2023/10/05	1	527.99	0.2	527.55	528.00	0.8	20,505	0.00%
2023/10/04	3.6	520.77	0	0.00	520.00	3.6	20,386	0.02%
2023/10/03	3	530.00	0	0.00	529.00	3	20,221	0.01%
2023/10/02	0.2	531.30	2.4	532.32	533.00	-2.2	20,293	-0.01%
2023/09/28	0.5	521.94	1	524.00	523.00	-0.5	20,345	0.00%
2023/09/27	0.4	520.84	1	520.00	522.00	-0.6	20,265	0.00%
2023/09/26	3.3	520.77	0	0.00	519.00	3.3	20,271	0.02%
2023/09/25	1.7	525.59	0	0.00	525.00	1.7	20,079	0.01%
2023/09/22	5	522.77	1	524.00	522.00	4	20,171	0.02%
2023/09/21	21.1	528.93	4	530.00	527.00	17.1	19,970	0.09%
2023/09/20	6.6	536.39	2	538.00	535.00	4.6	19,742	0.02%
2023/09/19	17.5	539.38	0.2	539.00	538.00	17.4	19,690	0.09%
2023/09/18	15.2	542.73	0.1	543.00	540.00	15.1	19,827	0.08%
2023/09/15	0	547.67	16	554.31	558.00	-16	19,578	-0.08%
2023/09/14	3	548.00	6	545.17	550.00	-3	19,139	-0.02%
2023/09/13	14.1	542.93	2	541.50	541.00	12.1	19,092	0.06%
2023/09/12	9.2	541.45	1	540.96	544.00	8.2	19,458	0.04%
2023/09/11	3.9	537.35	3	537.00	536.00	0.9	19,647	0.00%
2023/09/08	4.8	536.80	0	539.00	539.00	4.8	19,796	0.02%
2023/09/07	0.6	545.17	0	0.00	542.00	0.6	20,476	0.00%
2023/09/06	0.1	553.53	0	0.00	550.00	0.1	20,571	0.00%
2023/09/05	0.4	551.18	0.1	552.00	552.00	0.3	20,653	0.00%
2023/09/04	1	555.00	4	556.00	557.00	-3	20,834	-0.01%
2023/08/31	5.2	551.24	0	0.00	549.00	5.2	21,244	0.02%
2023/08/30	0	0.00	4	558.50	555.00	-4	20,850	-0.02%
2023/08/29	2.1	549.47	1	552.00	552.00	1.1	21,101	0.01%
2023/08/28	0.2	550.99	0.1	552.00	549.00	0.1	21,334	0.00%
2023/08/25	4.7	548.08	0	548.00	546.00	4.7	22,536	0.02%
2023/08/24	0	562.00	2.3	562.00	564.00	-2.3	22,803	-0.01%
2023/08/23	0.1	549.09	2.3	548.57	552.00	-2.2	23,325	-0.01%
2023/08/22	2	540.50	0	0.00	541.00	2	24,576	0.01%
2023/08/21	5.7	537.93	4	535.50	537.00	1.7	25,396	0.01%
2023/08/18	0.2	541.50	1	540.00	539.00	-0.8	25,437	0.00%
2023/08/17	2.3	540.49	0	0.00	544.00	2.3	25,471	0.01%
2023/08/16	1.4	538.41	3.5	541.11	542.00	-2.1	25,376	-0.01%
2023/08/15	10.3	541.83	0.1	544.00	542.00	10.2	25,440	0.04%
2023/08/14	3	540.00	2	539.50	541.00	1	25,923	0.00%
2023/08/11	4.4	549.22	1	556.96	546.00	3.3	26,265	0.01%
2023/08/10	0.2	552.07	2.4	552.01	551.00	-2.2	26,324	-0.01%
2023/08/09	2	550.02	6.1	554.85	554.00	-4.1	26,248	-0.02%
2023/08/08	3.5	552.33	1	553.00	552.00	2.5	26,315	0.01%
2023/08/07	1.1	558.05	2	559.00	558.00	-1	26,222	0.00%
2023/08/04	5.2	554.49	1	555.00	554.00	4.2	26,296	0.02%
2023/08/02	6.4	563.05	6	565.67	561.00	0.4	26,129	0.00%
2023/08/01	0.2	568.00	1	565.00	567.00	-0.8	25,890	0.00%
2023/07/31	5.8	565.37	0.1	563.00	565.00	5.7	25,744	0.02%
2023/07/28	4.2	568.31	1.1	569.00	567.00	3.1	25,560	0.01%
2023/07/27	0.1	569.00	1	568.00	569.00	-0.9	25,440	0.00%
2023/07/26	7.1	567.61	0.1	565.50	566.00	7	25,492	0.03%
2023/07/25	2.3	563.87	3.2	567.37	569.00	-0.8	25,684	0.00%
2023/07/24	1.5	559.25	1	560.04	558.00	0.5	25,850	0.00%
2023/07/21	11.6	560.81	3	560.00	560.00	8.6	25,950	0.03%
2023/07/20	6.7	580.26	1	583.00	579.00	5.7	25,786	0.02%
2023/07/19	2.8	581.72	4.4	584.58	581.00	-1.5	25,816	-0.01%
2023/07/18	12.4	585.79	1	586.00	581.00	11.4	25,858	0.04%
2023/07/17	2.3	587.95	29	588.66	591.00	-26.7	25,796	-0.10%
2023/07/14	0.1	587.00	26.2	590.72	591.00	-26.1	25,918	-0.10%
2023/07/13	7.2	586.70	15.4	586.89	585.00	-8.2	25,786	-0.03%
2023/07/12	2.3	574.56	3.2	576.10	578.00	-0.8	25,606	0.00%
2023/07/11	0.1	573.92	0.2	573.00	577.00	-0.1	25,648	0.00%
2023/07/10	1.3	566.92	4	571.99	565.00	-2.7	25,775	-0.01%
2023/07/07	2	567.00	5	566.60	565.00	-3	25,865	-0.01%
2023/07/06	30.4	569.45	0.1	568.00	565.00	30.3	25,930	0.12%
2023/07/05	1.1	579.15	3.1	584.55	582.00	-2	25,578	-0.01%
2023/07/04	1	581.00	1.3	582.04	585.00	-0.3	25,472	0.00%
2023/07/03	0.2	579.07	1.2	578.00	579.00	-1	25,609	0.00%
2023/06/30	1.1	569.19	1	574.00	576.00	0.1	25,755	0.00%
2023/06/29	1	573.01	2	579.50	573.00	-1	25,697	0.00%
2023/06/28	5.4	574.09	1	574.00	574.00	4.4	25,703	0.02%
2023/06/27	3.4	570.21	2	573.99	572.00	1.4	25,687	0.01%
2023/06/26	1.7	575.18	0.1	576.00	574.00	1.5	25,597	0.01%
2023/06/21	0.7	579.73	0	0.00	581.00	0.7	25,510	0.00%
2023/06/20	2.6	579.53	0	0.00	583.00	2.6	25,594	0.01%
2023/06/19	0.4	583.41	0	0.00	583.00	0.4	26,029	0.00%
2023/06/16	1.6	587.68	7.1	588.82	589.00	-5.6	26,095	-0.02%
2023/06/15	0.5	588.44	15.1	590.40	591.00	-14.6	25,657	-0.06%
2023/06/14	0.3	588.60	2.4	589.04	590.00	-2.1	25,753	-0.01%
2023/06/13	0.6	591.03	20.6	591.35	593.00	-20	25,726	-0.08%
2023/06/12	5	574.00	4.3	572.95	574.00	0.7	25,178	0.00%
2023/06/09	0.3	564.00	4	564.01	565.00	-3.7	25,079	-0.01%
2023/06/08	7.3	561.50	15	557.00	559.00	-7.7	25,120	-0.03%
2023/06/07	0	566.00	5.8	566.54	568.00	-5.8	25,136	-0.02%
2023/06/06	0.3	559.00	3.3	559.28	560.00	-3	25,036	-0.01%
2023/06/05	6.2	556.03	0.1	557.00	555.00	6.2	25,107	0.02%
2023/06/02	0.1	558.50	6.3	561.87	562.00	-6.2	25,241	-0.02%
2023/06/01	2.4	550.75	6.1	551.84	551.00	-3.6	25,103	-0.01%
2023/05/31	11.4	557.78	1.2	557.05	558.00	10.2	25,083	0.04%
2023/05/30	0.3	564.18	13.6	566.09	566.00	-13.3	24,007	-0.06%
2023/05/29	6.5	568.45	7.7	571.99	568.00	-1.2	23,997	-0.01%
2023/05/26	6.3	565.39	30.5	566.09	566.00	-24.2	23,782	-0.10%
2023/05/25	0.5	538.58	27.5	541.48	543.00	-27	22,609	-0.12%
2023/05/24	1.2	525.08	2.3	527.63	525.00	-1.1	21,955	0.00%
2023/05/23	0.1	527.97	2.4	527.23	530.00	-2.3	21,862	-0.01%
2023/05/22	0	529.00	1.2	531.72	531.00	-1.1	21,870	-0.01%
2023/05/19	1	530.00	8.9	531.63	532.00	-7.9	22,050	-0.04%
2023/05/18	0	527.00	12.5	529.87	530.00	-12.4	22,015	-0.06%
2023/05/17	0	0.00	12.5	515.24	519.00	-12.5	22,326	-0.06%
2023/05/16	1	502.04	1.1	506.89	505.00	-0.1	22,000	0.00%
2023/05/15	0	0.00	4	497.25	495.50	-4	22,027	-0.02%
2023/05/12	0.4	500.72	4	502.99	496.00	-3.7	22,278	-0.02%
2023/05/11	0.4	500.72	4	502.99	499.00	-3.7	22,285	-0.02%
2023/05/10	1.5	504.72	0.1	503.00	503.00	1.5	22,646	0.01%
2023/05/09	0	0.00	1.3	507.52	510.00	-1.3	22,723	-0.01%
2023/05/05	0.3	499.57	0	0.00	500.00	0.3	23,305	0.00%
2023/05/04	0.2	497.25	0	0.00	498.00	0.2	23,897	0.00%
2023/05/03	1.2	497.41	0	0.00	496.00	1.2	24,239	0.01%
2023/05/02	8.3	500.99	2	497.00	501.00	6.3	25,256	0.02%
2023/04/28	0.1	499.36	3.5	501.13	502.00	-3.4	27,073	-0.01%
2023/04/27	1.9	491.95	1	495.00	493.50	0.9	27,121	0.00%
2023/04/26	2.7	492.92	0	0.00	491.50	2.7	27,201	0.01%
2023/04/25	8.9	500.26	7	498.50	498.00	1.9	27,974	0.01%
2023/04/24	7.4	505.94	0.1	509.00	507.00	7.3	27,708	0.03%
2023/04/21	2.1	515.82	0.8	518.00	511.00	1.3	27,776	0.00%
2023/04/20	3.2	513.01	0.4	514.02	513.00	2.8	27,903	0.01%
2023/04/19	4.5	511.34	3	512.00	510.00	1.5	28,393	0.01%
2023/04/18	5.1	516.58	1	516.00	515.00	4.1	28,390	0.01%
2023/04/17	2.3	515.18	1	520.00	520.00	1.3	28,529	0.00%
2023/04/14	6.2	515.83	5.5	517.99	516.00	0.7	28,605	0.00%
2023/04/13	6	513.29	0	0.00	510.00	6	28,552	0.02%
2023/04/12	6.5	520.27	1	519.00	520.00	5.5	28,488	0.02%
2023/04/11	3.4	523.92	1	527.00	524.00	2.4	28,475	0.01%
2023/04/10	1.3	529.23	0	0.00	529.00	1.3	28,640	0.00%
2023/04/07	0.7	530.16	0	0.00	531.00	0.7	28,687	0.00%
2023/04/06	1.2	527.33	0	0.00	530.00	1.2	28,691	0.00%
2023/03/31	0.1	533.00	3.8	536.51	533.00	-3.7	28,682	-0.01%
2023/03/30	0	0.00	1.1	534.00	535.00	-1.1	28,524	0.00%
2023/03/29	0	0.00	0.7	526.38	530.00	-0.7	28,807	0.00%
2023/03/28	1.4	526.00	2.1	525.48	525.00	-0.7	29,037	0.00%
2023/03/27	2.6	532.62	0.1	532.62	531.00	2.5	29,101	0.01%
2023/03/24	8.6	536.51	13.3	537.68	539.00	-4.7	29,626	-0.02%
2023/03/23	1.3	535.79	16.1	534.35	538.00	-14.8	29,664	-0.05%
2023/03/22	0.5	528.00	22.5	527.30	533.00	-22	29,729	-0.07%
2023/03/21	2.8	514.49	3	517.00	517.00	-0.2	29,578	0.00%
2023/03/20	17.2	513.80	0	512.00	512.00	17.2	29,623	0.06%
2023/03/17	0	515.00	7	517.29	518.00	-7	29,857	-0.02%
2023/03/16	0.8	507.52	3	508.00	505.00	-2.2	29,759	-0.01%
2023/03/15	5.4	512.77	4	513.00	511.00	1.3	30,002	0.00%
2023/03/14	5.8	511.23	6	513.00	510.00	-0.2	30,291	0.00%
2023/03/13	0.4	511.37	10.4	515.16	516.00	-10	30,423	-0.03%
2023/03/10	8.1	514.34	5	513.40	513.00	3.1	30,537	0.01%
2023/03/09	0	0.00	4.3	524.47	522.00	-4.3	30,832	-0.01%
2023/03/08	4.3	519.24	2	519.00	521.00	2.3	31,424	0.01%
2023/03/07	0.6	524.00	20.6	525.17	524.00	-20	31,652	-0.06%
2023/03/06	0.4	521.00	3.3	521.97	521.00	-3	31,886	-0.01%
2023/03/03	8.8	520.30	3.6	521.51	516.00	5.1	32,186	0.02%
2023/03/02	4.3	517.82	0	0.00	519.00	4.3	32,254	0.01%
2023/03/01	7.3	504.24	10.9	515.78	522.00	-3.7	32,536	-0.01%
2023/02/24	5.9	518.53	6.4	523.33	511.00	-0.5	32,498	0.00%
2023/02/23	1	520.00	21	518.82	518.00	-20	32,298	-0.06%
2023/02/22	1.2	507.89	0	0.00	507.00	1.2	32,473	0.00%
2023/02/21	7.7	514.54	1	514.00	516.00	6.7	32,815	0.02%
2023/02/20	4.3	516.00	1.3	518.00	517.00	3	34,018	0.01%
2023/02/17	20	518.19	0.1	520.00	518.00	19.9	35,571	0.06%
2023/02/16	2.3	527.29	12.2	528.18	528.00	-9.9	36,136	-0.03%
2023/02/15	44.5	525.76	2	525.50	525.00	42.5	36,969	0.11%
2023/02/14	3.4	544.57	7.1	545.28	545.00	-3.8	36,474	-0.01%
2023/02/13	6	539.67	2	540.50	541.00	4	36,980	0.01%
2023/02/10	6	543.66	0.7	542.25	545.00	5.3	37,131	0.01%
2023/02/09	1.3	539.00	12.3	539.06	540.00	-11.1	37,247	-0.03%
2023/02/08	0.3	539.00	27.2	537.89	540.00	-27	37,407	-0.07%
2023/02/07	14.3	524.57	2	526.50	523.00	12.3	37,484	0.03%
2023/02/06	14.5	528.48	3	529.02	526.00	11.5	37,468	0.03%
2023/02/03	0.3	539.83	38.9	540.79	542.00	-38.5	37,646	-0.10%
2023/02/02	1.4	538.92	19.7	539.66	540.00	-18.3	37,759	-0.05%
2023/02/01	5.9	525.97	6	531.00	530.00	-0.1	37,711	0.00%
2023/01/31	29.2	532.23	1	528.00	522.00	28.2	37,910	0.07%
2023/01/30	1.1	535.73	55.4	540.03	543.00	-54.3	37,683	-0.14%
2023/01/17	5.3	501.04	3.2	502.28	503.00	2.1	36,883	0.01%
2023/01/16	2.4	504.42	7.6	504.65	505.00	-5.2	37,198	-0.01%
2023/01/13	13.4	503.61	13	502.66	500.00	0.4	37,224	0.00%
2023/01/12	3.3	485.80	7.4	486.22	486.50	-4.1	36,813	-0.01%
2023/01/11	8.2	485.02	7.3	483.99	484.50	0.9	37,236	0.00%
2023/01/10	2	484.75	6.7	484.87	486.00	-4.7	37,553	-0.01%
2023/01/09	0.1	474.00	16.3	474.17	481.00	-16.2	37,698	-0.04%
2023/01/06	2	456.51	0.1	457.00	458.50	1.9	37,829	0.01%
2023/01/05	2.2	458.36	7	457.85	458.50	-4.8	38,114	-0.01%
2023/01/04	1.4	452.30	0	0.00	449.50	1.4	38,613	0.00%
2023/01/03	0.3	449.60	16.1	445.97	453.00	-15.8	39,888	-0.04%
2022/12/30	0	450.33	2	453.75	448.50	-2	40,170	0.00%
2022/12/29	5.4	445.09	0	0.00	446.00	5.4	40,314	0.01%
2022/12/28	4.1	450.38	3.3	450.04	451.00	0.8	40,705	0.00%
2022/12/27	2.2	459.51	2.1	460.49	457.00	0.1	40,835	0.00%
2022/12/26	0.2	455.01	0.1	456.00	456.50	0.2	41,264	0.00%
2022/12/23	10.9	456.54	0	0.00	455.00	10.9	41,920	0.03%
2022/12/22	0.2	468.00	1.1	466.52	468.00	-0.9	42,189	0.00%
2022/12/21	3.1	459.47	4.7	459.63	459.00	-1.6	42,527	0.00%
2022/12/20	6.6	461.22	1.4	458.86	457.50	5.2	42,340	0.01%
2022/12/19	1.5	466.51	3	466.33	466.50	-1.5	42,359	0.00%
2022/12/16	10.4	468.00	1	470.00	471.00	9.4	42,503	0.02%
2022/12/15	2.4	478.42	1	479.50	480.50	1.4	42,205	0.00%
2022/12/14	4.1	479.25	4.1	478.15	480.50	0	42,204	0.00%
2022/12/13	4.4	473.48	2	471.75	471.50	2.4	42,024	0.01%
2022/12/12	4.5	475.71	0	476.00	475.00	4.5	41,755	0.01%
2022/12/09	2.1	477.79	2.1	480.83	481.50	0	42,057	0.00%
2022/12/08	1.5	469.45	14.1	472.67	471.50	-12.6	42,010	-0.03%
2022/12/07	2.6	477.95	1	482.50	475.00	1.6	41,933	0.00%
2022/12/06	12.6	479.06	4	484.00	478.00	8.6	41,599	0.02%
2022/12/05	11.6	491.81	1	496.00	489.00	10.6	41,283	0.03%
2022/12/02	1.7	491.40	0.5	495.17	492.50	1.2	41,276	0.00%
2022/12/01	6.1	499.75	9.1	505.70	498.50	-3	41,382	-0.01%
2022/11/30	5.3	483.84	1	490.00	490.00	4.3	40,964	0.01%
2022/11/29	2.4	480.32	2.2	481.64	487.00	0.3	40,277	0.00%
2022/11/28	9.1	485.52	7.3	485.53	480.50	1.9	40,140	0.00%
2022/11/25	1.4	494.62	6.5	496.89	498.00	-5	40,144	-0.01%
2022/11/24	0.2	493.93	3.9	493.93	496.00	-3.7	40,134	-0.01%
2022/11/23	10.5	490.69	1.1	491.95	492.00	9.4	40,081	0.02%
2022/11/22	13.4	486.10	10.1	486.82	491.00	3.3	39,966	0.01%
2022/11/21	2.6	487.22	7	482.57	482.00	-4.4	39,560	-0.01%
2022/11/18	0.2	488.84	8.3	491.10	487.00	-8.1	39,221	-0.02%
2022/11/17	6.9	479.21	13.1	482.33	485.00	-6.1	38,864	-0.02%
2022/11/16	19.1	489.22	8.2	487.07	487.00	10.9	38,432	0.03%
2022/11/15	43.5	478.47	73.8	477.94	480.00	-30.3	37,352	-0.08%
2022/11/14	1.3	444.34	6.2	447.24	445.00	-4.8	35,699	-0.01%
2022/11/11	0.1	439.22	39.4	439.86	441.50	-39.3	34,964	-0.11%
2022/11/10	9.4	407.77	0.1	407.67	407.50	9.3	34,084	0.03%
2022/11/09	2	407.99	16.6	412.19	417.00	-14.5	33,896	-0.04%
2022/11/08	0.1	398.49	7.1	395.88	399.00	-6.9	33,380	-0.02%
2022/11/07	7.2	391.57	5.2	390.61	390.00	2.1	33,175	0.01%
2022/11/04	5.3	381.43	1	381.50	382.00	4.3	32,981	0.01%
2022/11/03	13.8	385.01	0	0.00	384.00	13.8	32,855	0.04%
2022/11/02	0.1	394.43	1.3	392.07	395.00	-1.2	32,546	0.00%
2022/11/01	1.2	387.22	5.2	388.56	391.50	-4.1	32,493	-0.01%
2022/10/31	10	384.45	15.2	387.92	390.00	-5.2	32,349	-0.02%
2022/10/28	9.8	378.19	0	0.00	379.50	9.8	32,143	0.03%
2022/10/27	5.1	386.58	9.1	385.73	385.50	-4	31,934	-0.01%
2022/10/26	5.6	372.83	4.1	377.07	376.00	1.4	31,837	0.00%
2022/10/25	27	376.86	12	376.75	371.00	15	31,259	0.05%
2022/10/24	12.1	390.37	2	391.51	387.00	10	30,471	0.03%
2022/10/21	4.9	393.56	1.1	394.75	389.50	3.8	30,258	0.01%
2022/10/20	13.2	389.79	8	388.75	397.50	5.2	29,946	0.02%
2022/10/19	4.5	397.98	0	0.00	395.50	4.5	29,365	0.02%
2022/10/18	7.1	404.39	0	0.00	407.00	7.1	28,847	0.02%
2022/10/17	3.7	399.39	0	0.00	397.00	3.7	28,600	0.01%
2022/10/14	2.3	412.55	13.4	414.09	412.00	-11.1	28,282	-0.04%
2022/10/13	12.5	400.23	6.3	401.12	395.00	6.2	27,964	0.02%
2022/10/12	18.7	398.61	3	397.17	397.50	15.7	27,663	0.06%
2022/10/11	20.4	407.12	13	407.00	401.50	7.4	27,423	0.03%
2022/10/07	7	444.10	2	441.53	438.00	5	26,691	0.02%
2022/10/06	0.1	451.00	1.3	450.10	451.00	-1.2	26,693	0.00%
2022/10/05	2.4	447.74	15.3	447.54	445.00	-12.9	26,921	-0.05%
2022/10/04	3.2	429.91	9.1	429.64	429.00	-5.9	26,530	-0.02%
2022/10/03	10.8	419.62	0.2	421.14	417.00	10.7	26,223	0.04%
2022/09/30	8.5	424.78	14.2	425.26	422.00	-5.8	26,254	-0.02%
2022/09/29	10.7	435.66	1	440.87	435.00	9.7	26,253	0.04%
2022/09/28	7.3	441.38	6	440.51	438.00	1.2	26,244	0.00%
2022/09/27	2.2	449.88	0	449.93	448.00	2.2	26,506	0.01%
2022/09/26	2.2	446.78	4.4	446.68	446.50	-2.3	26,962	-0.01%
2022/09/23	6.1	457.53	0.1	458.03	455.00	6	27,451	0.02%
2022/09/22	5.7	461.88	1.1	461.10	464.50	4.7	27,727	0.02%
2022/09/21	4.1	471.49	0	474.32	471.00	4.1	27,741	0.01%
2022/09/20	0	471.91	2.1	472.09	476.50	-2.1	27,593	-0.01%
2022/09/19	5.8	471.90	0.2	471.93	467.00	5.6	27,894	0.02%
2022/09/16	11.7	469.64	0	473.00	472.00	11.7	28,073	0.04%
2022/09/15	2.4	477.27	3	477.83	476.50	-0.6	28,147	0.00%
2022/09/14	4.4	478.73	0	480.00	480.00	4.4	28,278	0.02%
2022/09/13	0.1	492.10	5.3	493.65	493.00	-5.2	28,455	-0.02%
2022/09/12	0.1	489.89	5	487.90	486.50	-4.9	28,749	-0.02%
2022/09/08	4.5	473.41	0.1	474.32	475.00	4.4	29,113	0.01%
2022/09/07	8.6	475.21	0	475.25	472.50	8.6	29,096	0.03%
2022/09/06	0.9	489.54	4	488.25	489.00	-3.1	29,112	-0.01%
2022/09/05	1.5	486.07	0.6	486.02	486.00	0.9	29,439	0.00%
2022/09/02	12.1	487.66	2	486.01	485.00	10.1	29,720	0.03%
2022/09/01	7.9	491.94	10	492.45	490.50	-2.2	29,578	-0.01%
2022/08/31	9.1	493.14	7	503.42	505.00	2.1	29,198	0.01%
2022/08/30	9.5	498.72	3.1	498.50	496.00	6.4	28,856	0.02%
2022/08/29	10.5	497.54	0.9	497.00	498.50	9.6	28,778	0.03%
2022/08/26	0	0.00	1.4	513.65	512.00	-1.4	28,629	0.00%
2022/08/25	1	509.00	2	508.99	508.00	-1	28,769	0.00%
2022/08/24	5.2	503.90	3	505.01	503.00	2.2	29,098	0.01%
2022/08/23	4.8	505.25	0	505.33	504.00	4.8	30,061	0.02%
2022/08/22	5.8	510.62	0	513.00	510.00	5.8	30,315	0.02%
2022/08/19	5	519.20	0.3	521.00	519.00	4.7	30,432	0.02%
2022/08/18	4.2	519.54	0	521.50	520.00	4.2	30,670	0.01%
2022/08/17	2	522.55	5.1	524.86	527.00	-3	30,742	-0.01%
2022/08/16	0	524.00	3.2	524.96	525.00	-3.2	30,586	-0.01%
2022/08/15	1	523.98	3.5	522.72	523.00	-2.5	30,524	-0.01%
2022/08/12	2.4	516.83	5.9	516.14	517.00	-3.5	30,547	-0.01%
2022/08/11	0	512.00	2.7	512.84	514.00	-2.7	30,704	-0.01%
2022/08/10	7.3	500.34	0.2	502.02	500.00	7	30,818	0.02%
2022/08/09	2.4	506.75	1	510.91	510.00	1.4	30,879	0.00%
2022/08/08	0.3	511.67	2.9	512.74	512.00	-2.6	30,879	-0.01%
2022/08/05	7.5	508.95	23.1	513.09	516.00	-15.6	31,041	-0.05%
2022/08/04	2.3	499.04	9.2	499.94	500.00	-6.9	31,033	-0.02%
2022/08/03	1.2	495.89	4.1	495.80	501.00	-2.9	31,051	-0.01%
2022/08/02	3.8	490.59	1.1	493.82	492.00	2.7	31,285	0.01%
2022/08/01	2	502.80	0	502.00	504.00	2	31,013	0.01%
2022/07/29	1	507.00	7.2	509.21	509.00	-6.2	31,151	-0.02%
2022/07/28	2	505.00	8.2	505.48	501.00	-6.2	31,006	-0.02%
2022/07/27	0.6	499.09	16.5	496.92	502.00	-15.9	30,718	-0.05%
2022/07/26	7.5	495.43	8.8	494.49	495.00	-1.3	30,869	0.00%
2022/07/25	2.1	499.03	2.1	500.98	499.50	0.1	31,179	0.00%
2022/07/22	0.5	501.78	10.1	503.29	503.00	-9.6	31,681	-0.03%
2022/07/21	4.6	496.12	8.1	500.95	501.00	-3.6	32,190	-0.01%
2022/07/20	8.3	496.04	17.3	499.80	495.00	-9.1	32,415	-0.03%
2022/07/19	11.5	489.93	2.1	491.91	491.00	9.4	32,545	0.03%
2022/07/18	10.6	489.82	2.1	493.96	495.50	8.5	32,701	0.03%
2022/07/15	11.3	487.95	39.5	480.72	492.50	-28.3	32,356	-0.09%
2022/07/14	42.4	473.90	3.3	470.07	475.00	39.2	31,952	0.12%
2022/07/13	2.2	467.78	8.2	470.94	470.50	-6	31,697	-0.02%
2022/07/12	2.2	450.29	0.1	454.20	449.50	2.1	31,226	0.01%
2022/07/11	0.3	463.89	2.1	464.93	462.00	-1.8	31,311	-0.01%
2022/07/08	1.2	464.34	9	466.22	467.00	-7.9	31,263	-0.03%
2022/07/07	2.1	455.52	22.5	453.26	457.50	-20.4	31,229	-0.07%
2022/07/06	8.2	438.38	6.7	443.55	435.50	1.5	30,937	0.00%
2022/07/05	13.6	441.23	19.1	448.30	446.00	-5.6	30,873	-0.02%
2022/07/04	22.1	444.39	13.4	443.58	440.00	8.7	30,506	0.03%
2022/07/01	39.3	463.56	10.4	463.34	453.50	28.9	30,347	0.10%
2022/06/30	29.6	480.92	10.2	483.44	476.00	19.4	29,946	0.06%
2022/06/29	4.6	493.31	2	495.25	491.00	2.6	29,671	0.01%
2022/06/28	0.6	497.51	0	499.00	497.50	0.6	29,540	0.00%
2022/06/27	4.2	497.93	7.7	498.18	498.50	-3.6	29,972	-0.01%
2022/06/24	7.5	488.91	8.4	489.43	486.50	-0.9	29,589	0.00%
2022/06/23	7.8	488.13	3.3	486.09	485.50	4.5	29,563	0.02%
2022/06/22	12.4	497.16	0.3	497.30	494.50	12.1	29,273	0.04%
2022/06/21	2.5	499.94	2.2	503.62	505.00	0.3	29,091	0.00%
2022/06/20	10.9	497.98	0.7	499.20	498.00	10.2	28,969	0.04%
2022/06/17	8.1	501.64	2.3	501.26	501.00	5.8	28,737	0.02%
2022/06/16	3.1	511.29	11.1	508.55	508.00	-7.9	28,369	-0.03%
2022/06/15	9.9	509.60	1	514.00	509.00	8.9	28,692	0.03%
2022/06/14	5.1	510.35	5.8	510.58	513.00	-0.6	29,113	0.00%
2022/06/13	18.6	515.97	0.2	518.43	516.00	18.3	29,231	0.06%
2022/06/10	9.1	530.79	1	532.00	530.00	8.1	29,915	0.03%
2022/06/09	0.3	539.59	0	540.53	541.00	0.3	30,121	0.00%
2022/06/08	6	542.67	1.8	539.41	544.00	4.3	30,495	0.01%
2022/06/07	2.7	534.79	1	534.03	535.00	1.7	30,939	0.01%
2022/06/06	0	0.00	3.4	542.37	540.00	-3.4	31,482	-0.01%
2022/06/02	4.6	541.58	0.4	545.00	540.00	4.2	32,503	0.01%
2022/06/01	8.2	551.00	0.2	552.20	549.00	8	33,586	0.02%
2022/05/31	2.3	543.48	1.2	558.42	560.00	1.1	34,031	0.00%
2022/05/30	0.1	540.45	31.2	539.73	547.00	-31.1	33,392	-0.09%
2022/05/27	0.1	526.95	11.2	525.19	530.00	-11.1	33,493	-0.03%
2022/05/26	6.8	517.14	0	0.00	514.00	6.8	34,140	0.02%
2022/05/25	1.2	522.56	5	527.56	524.00	-3.9	35,151	-0.01%
2022/05/24	3.2	524.74	0	0.00	520.00	3.2	36,006	0.01%
2022/05/23	10.1	530.91	2	528.11	528.00	8.1	36,242	0.02%
2022/05/20	4	527.25	6	528.33	530.00	-2	36,525	-0.01%
2022/05/19	24	523.48	0	0.00	522.00	24	36,544	0.07%
2022/05/18	2.5	539.07	10.2	537.80	538.00	-7.7	36,409	-0.02%
2022/05/17	1.5	524.66	22.4	531.06	530.00	-20.9	36,201	-0.06%
2022/05/16	5.1	521.97	12.5	522.52	520.00	-7.4	36,213	-0.02%
2022/05/13	2.5	509.41	9.5	510.73	511.00	-7	36,226	-0.02%
2022/05/12	14.1	509.09	0.5	513.47	505.00	13.7	36,205	0.04%
2022/05/11	9.3	522.50	2.6	521.93	521.00	6.6	36,111	0.02%
2022/05/10	18.3	511.92	2	514.51	518.00	16.3	36,236	0.05%
2022/05/09	6.3	521.19	12.1	521.75	520.00	-5.8	36,043	-0.02%
2022/05/06	10.1	528.31	426	528.30	528.00	-416	36,311	-1.15%	大賣/鉅額交易
2022/05/05	327.2	541.33	1	542.99	542.00	326.2	36,719	0.89%	大買/鉅額交易
2022/05/04	7.6	533.39	0	0.00	534.00	7.6	36,878	0.02%
2022/05/03	2.7	534.49	1.6	533.82	531.00	1.1	37,474	0.00%
2022/04/29	26.1	538.39	7.1	543.77	538.00	19	37,822	0.05%
2022/04/28	12.3	527.90	1.2	529.34	531.00	11.1	38,037	0.03%
2022/04/27	25.3	529.47	3	528.67	526.00	22.3	38,056	0.06%
2022/04/26	6.3	546.04	2	549.50	546.00	4.3	37,799	0.01%
2022/04/25	12.4	547.83	3.1	547.36	547.00	9.2	37,929	0.02%
2022/04/22	4.3	558.15	1	558.00	558.00	3.3	38,201	0.01%
2022/04/21	3.6	569.18	5	569.20	565.00	-1.4	39,298	0.00%
2022/04/20	3.7	567.26	1	568.00	570.00	2.7	39,626	0.01%
2022/04/19	2.4	564.73	8.2	565.78	565.00	-5.8	39,813	-0.01%
2022/04/18	6.6	563.56	1.1	563.00	561.00	5.5	40,089	0.01%
2022/04/15	6.4	562.95	4	562.00	562.00	2.4	40,464	0.01%
2022/04/14	53.5	574.80	0.1	575.23	573.00	53.4	40,632	0.13%
2022/04/13	32	568.76	11.1	575.43	573.00	20.9	41,201	0.05%
2022/04/12	2.5	557.98	2	552.00	557.00	0.5	41,763	0.00%
2022/04/11	25.2	560.83	4	562.75	558.00	21.2	42,575	0.05%
2022/04/08	7.3	567.33	0.2	569.00	567.00	7.1	43,114	0.02%
2022/04/07	16.5	570.04	6	568.00	566.00	10.5	42,975	0.02%
2022/04/06	9.8	578.19	12.2	578.43	578.00	-2.4	42,670	-0.01%
2022/04/01	11.3	585.92	0	0.00	589.00	11.3	42,608	0.03%
2022/03/31	8	598.75	2.8	595.88	597.00	5.2	42,383	0.01%
2022/03/30	0	0.00	28	598.93	600.00	-28	42,190	-0.07%
2022/03/29	8	586.78	10	586.90	589.00	-2	41,780	0.00%
2022/03/28	18.9	583.26	0.1	586.07	584.00	18.9	41,696	0.05%
2022/03/25	1.2	595.88	7	596.28	598.00	-5.9	41,541	-0.01%
2022/03/24	2.2	590.44	1.2	589.54	591.00	0.9	41,462	0.00%
2022/03/23	3	588.02	6.2	589.02	590.00	-3.1	41,530	-0.01%
2022/03/22	4.2	581.31	2.3	583.72	583.00	1.9	41,462	0.00%
2022/03/21	3.4	586.06	37.1	586.89	586.00	-33.7	41,489	-0.08%
2022/03/18	4	579.48	0.1	579.00	581.00	3.9	41,509	0.01%
2022/03/17	2.5	580.65	9.6	578.27	582.00	-7.2	41,034	-0.02%
2022/03/16	7.3	556.52	22.1	563.48	558.00	-14.8	40,193	-0.04%
2022/03/15	38.7	559.49	1	559.04	558.00	37.6	39,654	0.09%
2022/03/14	7.9	574.64	2	574.50	572.00	5.9	38,771	0.02%
2022/03/11	19.6	577.12	2	578.00	575.00	17.6	38,519	0.05%
2022/03/10	2.9	586.99	12.3	585.81	587.00	-9.4	38,267	-0.02%
2022/03/09	13.7	569.92	6.1	569.87	568.00	7.6	37,892	0.02%
2022/03/08	63.3	566.62	4.5	564.96	563.00	58.8	37,776	0.16%
2022/03/07	47.4	577.90	6	577.17	576.00	41.4	36,818	0.11%
2022/03/04	26.4	595.56	3	595.01	595.00	23.4	36,413	0.06%
2022/03/03	4.5	602.71	2	602.00	602.00	2.5	35,872	0.01%
2022/03/02	13.5	601.68	5.1	604.00	601.00	8.4	35,752	0.02%
2022/03/01	8.7	603.50	0	611.00	604.00	8.7	35,275	0.02%
2022/02/25	42.7	602.44	4.1	606.72	604.00	38.6	34,503	0.11%
2022/02/24	21.4	612.17	8	607.01	604.00	13.4	33,345	0.04%
2022/02/23	8.4	625.98	0	0.00	625.00	8.4	32,459	0.03%
2022/02/22	10.3	626.87	13	626.93	627.00	-2.8	32,519	-0.01%
2022/02/21	4.5	634.62	1	632.00	632.00	3.5	32,286	0.01%
2022/02/18	2.4	638.16	0	0.00	637.00	2.4	32,218	0.01%
2022/02/17	5.1	643.19	3	645.00	645.00	2.1	32,220	0.01%
2022/02/16	1	643.99	9	642.67	646.00	-8	32,177	-0.02%
2022/02/15	6.1	633.07	0	0.00	633.00	6.1	32,021	0.02%
2022/02/14	6.4	637.57	11	636.01	637.00	-4.6	31,963	-0.01%
2022/02/11	0	644.77	3.2	645.08	650.00	-3.2	31,766	-0.01%
2022/02/10	3	644.28	9	644.56	649.00	-6	31,980	-0.02%
2022/02/09	4.2	633.04	11.2	633.48	633.00	-7	31,733	-0.02%
2022/02/08	30.1	631.11	1	636.01	628.00	29.1	31,787	0.09%
2022/02/07	1.2	633.83	4	642.50	635.00	-2.8	31,425	-0.01%
2022/01/26	4.2	636.45	3.4	636.41	636.00	0.8	30,649	0.00%
2022/01/25	9.8	640.50	0	0.00	641.00	9.8	30,403	0.03%
2022/01/24	3.2	642.82	15.4	650.47	653.00	-12.2	29,800	-0.04%
2022/01/21	15	641.75	1	642.00	641.00	14	29,444	0.05%
2022/01/20	3.1	649.70	10.2	650.84	651.00	-7.1	28,894	-0.02%
2022/01/19	12.5	653.93	12.5	655.52	654.00	0	28,369	0.00%
2022/01/18	16.4	670.92	1	670.84	662.00	15.4	28,030	0.05%
2022/01/17	17.7	682.71	16.2	684.16	683.00	1.5	27,585	0.01%
2022/01/14	12	668.08	45.6	669.75	672.00	-33.6	26,825	-0.13%
2022/01/13	0	0.00	23.1	658.18	661.00	-23.1	25,511	-0.09%
2022/01/12	1	655.00	9.8	655.30	660.00	-8.8	25,150	-0.03%
2022/01/11	2.3	642.39	131.4	641.04	651.00	-129.1	24,793	-0.52%	大賣/鉅額交易
2022/01/10	129.1	642.68	9.1	635.96	643.00	120	24,559	0.49%	大買/鉅額交易
2022/01/07	9.9	636.28	3.6	635.28	634.00	6.3	24,807	0.03%
2022/01/06	41.9	639.57	109.8	639.28	644.00	-67.9	24,402	-0.28%	大賣/
2022/01/05	5.7	652.28	15.2	653.87	650.00	-9.5	23,830	-0.04%
2022/01/04	13.7	649.93	51.4	648.68	656.00	-37.7	23,113	-0.16%
2022/01/03	159	621.55	30.9	629.12	631.00	128.1	22,096	0.58%	大買/鉅額交易
2021/12/30	11.7	616.11	1.3	615.04	615.00	10.4	21,411	0.05%
2021/12/29	5	616.20	2.8	615.72	616.00	2.2	21,625	0.01%
2021/12/28	9	613.33	22.5	614.20	615.00	-13.5	21,780	-0.06%
2021/12/27	2	605.00	10.6	609.03	606.00	-8.6	21,565	-0.04%
2021/12/24	0	604.00	9	606.89	604.00	-9	21,905	-0.04%
2021/12/23	0.3	604.00	5.5	604.82	606.00	-5.2	22,229	-0.02%
2021/12/22	1	599.00	1.7	599.61	600.00	-0.7	22,772	0.00%
2021/12/21	0	598.62	2	597.03	597.00	-2	22,887	-0.01%
2021/12/20	2.2	598.29	0.1	603.00	598.00	2.2	22,928	0.01%
2021/12/17	1.1	601.09	0.1	602.00	607.00	1	22,850	0.00%
2021/12/16	9.1	603.87	1	603.98	605.00	8.1	22,810	0.04%
2021/12/15	9.1	597.90	0	0.00	600.00	9.1	23,123	0.04%
2021/12/14	27.2	598.08	18	598.00	599.00	9.2	23,438	0.04%
2021/12/13	0	0.00	2	607.50	601.00	-2	23,437	-0.01%
2021/12/10	1	603.00	1	604.00	605.00	0	23,532	0.00%
2021/12/09	0	603.61	2	603.00	608.00	-2	23,598	-0.01%
2021/12/08	3	606.00	0	608.52	602.00	3	23,667	0.01%
2021/12/07	2.2	599.37	0.1	600.00	607.00	2.1	23,591	0.01%
2021/12/06	9	602.78	0	606.50	600.00	9	23,593	0.04%
2021/12/03	7	607.43	0	0.00	608.00	7	23,830	0.03%
2021/12/02	2.1	608.10	18.4	610.17	615.00	-16.3	23,887	-0.07%
2021/12/01	1	600.05	7.2	600.72	600.00	-6.1	24,062	-0.03%
2021/11/30	2	592.53	0.1	599.50	596.00	1.9	24,563	0.01%
2021/11/29	2.7	593.12	0	0.00	593.00	2.7	23,931	0.01%
2021/11/26	15.2	595.74	3	594.67	596.00	12.2	24,042	0.05%
2021/11/25	2.2	604.48	3.1	602.87	603.00	-0.9	24,477	0.00%
2021/11/24	5.2	602.73	12.1	609.07	603.00	-6.9	24,888	-0.03%
2021/11/23	1	611.99	2	612.50	612.00	-1	24,999	0.00%
2021/11/22	10	616.90	0.2	615.79	615.00	9.8	25,405	0.04%
2021/11/19	5	618.00	133.3	618.03	618.00	-128.3	25,525	-0.50%	大賣/鉅額交易
2021/11/18	1	611.00	61.3	608.43	613.00	-60.3	25,347	-0.24%
2021/11/17	1	610.00	1.3	610.71	610.00	-0.3	25,574	0.00%
2021/11/16	1	608.97	4.6	610.66	610.00	-3.6	26,005	-0.01%
2021/11/15	1	608.00	6.2	609.45	608.00	-5.2	26,303	-0.02%
2021/11/12	1	603.00	2	608.94	604.00	-1	26,772	0.00%
2021/11/11	2.2	603.09	5.5	604.26	606.00	-3.3	27,033	-0.01%
2021/11/10	8.2	610.27	2.2	610.91	612.00	6	27,047	0.02%
2021/11/09	1	611.00	59	611.83	611.00	-58	27,155	-0.21%
2021/11/08	0	0.00	1.3	601.59	602.00	-1.3	26,754	0.00%
2021/11/05	6.1	596.00	9	597.59	600.00	-2.9	26,758	-0.01%
2021/11/04	2.5	589.31	2	592.00	587.00	0.5	26,490	0.00%
2021/11/03	0	592.00	1	593.00	592.00	-1	26,481	0.00%
2021/11/02	0.1	591.00	2.1	593.41	592.00	-2	26,538	-0.01%
2021/11/01	0.1	590.80	3	591.67	590.00	-2.9	26,537	-0.01%
2021/10/29	193.1	590.91	0.1	591.00	590.00	193	26,607	0.73%	大買/鉅額交易
2021/10/28	2	592.52	0	594.00	595.00	2	26,557	0.01%
2021/10/27	4	596.75	32	597.00	599.00	-28	26,672	-0.10%
2021/10/26	0	595.50	1.1	598.85	599.00	-1.1	26,739	0.00%
2021/10/25	33	593.91	3	595.00	593.00	30	26,792	0.11%
2021/10/22	5	600.00	3	599.98	600.00	2	27,115	0.01%
2021/10/21	0	0.00	3.1	599.36	596.00	-3.1	27,178	-0.01%
2021/10/20	5.1	601.14	4	598.50	598.00	1.1	27,268	0.00%
2021/10/19	7	596.58	7.3	599.68	600.00	-0.3	27,250	0.00%
2021/10/18	16	594.56	2.6	594.17	590.00	13.4	27,394	0.05%
2021/10/15	2.5	589.86	49.2	593.59	600.00	-46.7	27,505	-0.17%
2021/10/14	0	0.00	2	574.00	573.00	-2	26,875	-0.01%
2021/10/13	0.2	572.09	1	570.02	571.00	-0.8	27,320	0.00%
2021/10/12	1.1	568.06	0	0.00	575.00	1.1	27,970	0.00%
2021/10/08	3.1	576.67	1	577.30	575.00	2.1	27,894	0.01%
2021/10/07	0.1	577.86	0.1	579.40	580.00	0	28,229	0.00%
2021/10/06	6.9	567.74	5	569.03	571.00	1.9	28,639	0.01%
2021/10/05	20.7	568.24	11	568.82	572.00	9.7	28,619	0.03%
2021/10/04	3.5	571.79	0	571.31	572.00	3.5	28,539	0.01%
2021/10/01	19.8	574.20	0.1	574.00	574.00	19.7	28,542	0.07%
2021/09/30	10.4	579.56	0	578.00	580.00	10.4	28,214	0.04%
2021/09/29	29.9	579.34	12.1	578.18	580.00	17.8	27,922	0.06%
2021/09/28	5.1	593.44	3	596.00	594.00	2.1	27,582	0.01%
2021/09/27	5.1	595.83	3.1	601.88	602.00	2	27,608	0.01%
2021/09/24	0.3	594.14	2	593.00	598.00	-1.7	27,588	-0.01%
2021/09/23	3.5	589.75	2	592.00	588.00	1.5	27,724	0.01%
2021/09/22	15	586.18	0.1	588.07	586.00	14.9	27,840	0.05%
2021/09/17	11.1	600.06	0.1	607.00	600.00	11	27,413	0.04%
2021/09/16	9.6	601.34	0	0.00	600.00	9.6	27,048	0.04%
2021/09/15	4.6	608.03	0	0.00	607.00	4.6	26,949	0.02%
2021/09/14	0.2	614.11	0	0.00	613.00	0.2	27,131	0.00%
2021/09/13	9.4	615.14	0	617.00	615.00	9.3	27,354	0.03%
2021/09/10	2.1	614.05	6.3	621.16	622.00	-4.3	27,838	-0.02%
2021/09/09	4.2	613.34	2.7	617.26	619.00	1.6	28,111	0.01%
2021/09/08	12.6	619.73	15.3	615.87	619.00	-2.7	28,180	-0.01%
2021/09/07	12.4	624.95	25.4	628.07	623.00	-13.1	27,980	-0.05%
2021/09/06	25.3	631.36	16.5	631.34	631.00	8.7	27,971	0.03%
2021/09/03	3.2	613.54	17	617.30	620.00	-13.7	27,449	-0.05%
2021/09/02	4.4	607.80	3.3	612.44	607.00	1.1	27,066	0.00%
2021/09/01	3	610.67	4.3	612.18	613.00	-1.3	26,999	0.00%
2021/08/31	3.1	600.63	16.7	605.45	614.00	-13.6	26,721	-0.05%
2021/08/30	0.1	601.88	6.5	603.27	605.00	-6.4	26,128	-0.02%
2021/08/27	1	597.95	19.3	597.30	599.00	-18.3	25,782	-0.07%
2021/08/26	4.2	596.36	25.8	595.97	594.00	-21.6	25,682	-0.08%
2021/08/25	23.1	579.53	49.5	578.79	585.00	-26.3	25,316	-0.10%
2021/08/24	1.6	573.00	19	573.16	572.00	-17.4	25,155	-0.07%
2021/08/23	51.2	562.40	4	570.00	566.00	47.2	25,251	0.19%
2021/08/20	15.5	554.37	2	560.50	552.00	13.5	25,175	0.05%
2021/08/19	16.1	564.34	2.1	562.44	559.00	14	25,451	0.05%
2021/08/18	10.5	570.64	1.1	568.36	574.00	9.4	25,116	0.04%
2021/08/17	0.1	580.03	21.6	580.91	580.00	-21.4	24,938	-0.09%
2021/08/16	2.2	579.13	3	583.98	584.00	-0.8	24,674	0.00%
2021/08/13	4.4	579.72	1.2	580.17	581.00	3.2	24,808	0.01%
2021/08/12	0.1	586.00	0	0.00	586.00	0.1	24,928	0.00%
2021/08/11	0.1	586.77	0.5	586.97	590.00	-0.4	25,152	0.00%
2021/08/10	0.1	590.51	0.1	591.00	591.00	0	25,546	0.00%
2021/08/09	2.4	585.17	0	587.00	595.00	2.3	26,196	0.01%
2021/08/06	0.2	590.95	1	593.00	591.00	-0.8	26,530	0.00%
2021/08/05	1.1	594.03	1	595.97	596.00	0.1	27,414	0.00%
2021/08/04	0.1	594.36	2.1	596.43	596.00	-2	29,354	-0.01%
2021/08/03	0.1	590.00	3.2	592.59	594.00	-3.1	30,002	-0.01%
2021/08/02	0.1	584.41	7.1	587.12	590.00	-6.9	29,962	-0.02%
2021/07/30	1.4	581.21	7.5	580.07	580.00	-6.1	30,038	-0.02%
2021/07/29	3.5	579.70	0	0.00	583.00	3.5	30,233	0.01%
2021/07/28	7.9	574.88	0.1	576.04	579.00	7.9	30,333	0.03%
2021/07/27	2.2	580.15	1.1	583.05	580.00	1.1	30,401	0.00%
2021/07/26	6.3	580.82	0.1	582.00	580.00	6.2	30,799	0.02%
2021/07/23	3.4	583.74	0	0.00	585.00	3.4	30,969	0.01%
2021/07/22	4.1	592.22	13	591.16	591.00	-8.9	31,114	-0.03%
2021/07/21	1.3	581.64	1.2	582.97	585.00	0.1	31,118	0.00%
2021/07/20	3.5	581.31	1	582.03	581.00	2.5	31,202	0.01%
2021/07/19	17.2	580.62	0.1	583.00	582.00	17.2	31,407	0.05%
2021/07/16	19	591.28	2	590.50	589.00	17	31,294	0.05%
2021/07/15	2.5	612.55	8.3	613.57	614.00	-5.8	30,968	-0.02%
2021/07/14	3.2	610.97	15.1	612.79	613.00	-12	31,179	-0.04%
2021/07/13	3.2	606.38	27.7	603.95	607.00	-24.5	30,943	-0.08%
2021/07/12	3.2	592.97	7.1	595.56	593.00	-3.9	30,876	-0.01%
2021/07/09	7.5	582.11	1	582.00	584.00	6.5	30,911	0.02%
2021/07/08	5.3	589.07	1.2	588.17	588.00	4.1	30,928	0.01%
2021/07/07	0.1	590.01	1	590.98	594.00	-0.9	31,008	0.00%
2021/07/06	5.1	590.63	6.3	592.08	592.00	-1.2	31,101	0.00%
2021/07/05	1.1	592.06	4.6	594.65	591.00	-3.5	31,340	-0.01%
2021/07/02	8.4	588.41	5.1	590.20	588.00	3.3	31,258	0.01%
2021/07/01	1.2	593.78	0.2	592.00	593.00	1	31,362	0.00%
2021/06/30	6.3	598.17	6.1	598.66	595.00	0.3	31,667	0.00%
2021/06/29	1.2	593.32	5.3	597.41	595.00	-4.1	31,970	-0.01%
2021/06/28	4.1	586.58	0	588.00	590.00	4.1	32,137	0.01%
2021/06/25	1.2	594.62	0.3	591.00	591.00	0.9	32,438	0.00%
2021/06/24	2	592.01	0.2	590.33	590.00	1.9	32,754	0.01%
2021/06/23	0.1	587.27	13	591.08	595.00	-13	33,092	-0.04%
2021/06/22	8.8	581.72	4.1	582.24	578.00	4.7	33,647	0.01%
2021/06/21	25.4	587.15	2	586.00	583.00	23.4	34,968	0.07%
2021/06/18	3.1	602.68	3.2	602.69	603.00	-0.1	34,720	0.00%
2021/06/17	2.3	601.80	6.1	604.79	606.00	-3.8	34,743	-0.01%
2021/06/16	1.1	605.02	1	606.00	605.00	0.1	35,540	0.00%
2021/06/15	12.2	607.31	9.1	607.77	609.00	3.1	35,598	0.01%
2021/06/11	0.2	600.95	4.1	601.71	602.00	-3.9	35,823	-0.01%
2021/06/10	3.7	595.03	6.6	597.21	599.00	-2.9	36,035	-0.01%
2021/06/09	2.4	585.00	1	585.99	586.00	1.4	36,016	0.00%
2021/06/08	2.1	591.01	0	0.00	589.00	2.1	36,234	0.01%
2021/06/07	1.5	589.92	0	587.00	592.00	1.5	36,918	0.00%
2021/06/04	1.1	592.08	1.1	592.95	595.00	0	37,301	0.00%
2021/06/03	1.1	597.09	2	599.00	596.00	-0.9	38,183	0.00%
2021/06/02	0.2	595.62	1	598.00	595.00	-0.8	38,551	0.00%
2021/06/01	0.2	596.90	1.2	597.83	598.00	-1	39,517	0.00%
2021/05/31	2.1	594.91	10.9	593.67	597.00	-8.8	40,346	-0.02%
2021/05/28	0.3	588.24	9.3	589.43	590.00	-9	40,639	-0.02%
2021/05/27	16.5	576.21	12	575.33	582.00	4.5	41,053	0.01%
2021/05/26	2.2	584.91	1	584.96	585.00	1.1	41,879	0.00%
2021/05/25	4	575.26	10.5	579.82	583.00	-6.5	42,287	-0.02%
2021/05/24	4.1	570.00	2.2	569.50	568.00	1.9	42,837	0.00%
2021/05/21	3.7	569.69	9.2	571.54	573.00	-5.4	43,410	-0.01%
2021/05/20	3.6	563.89	4	562.50	567.00	-0.4	43,561	0.00%
2021/05/19	4.8	568.07	2	569.00	567.00	2.8	43,903	0.01%
2021/05/18	3.4	562.25	11.1	568.16	572.00	-7.7	44,304	-0.02%
2021/05/17	1.4	551.09	7.4	546.82	549.00	-6	45,369	-0.01%
2021/05/14	7.4	556.01	8.1	557.25	557.00	-0.7	45,319	0.00%
2021/05/13	14.8	551.88	21.2	552.61	547.00	-6.5	45,467	-0.01%
2021/05/12	21.6	553.38	9.7	545.33	560.00	11.9	45,166	0.03%
2021/05/11	13.4	575.61	1	571.15	571.00	12.4	44,280	0.03%
2021/05/10	1.4	589.40	4.4	590.45	589.00	-3	44,416	-0.01%
2021/05/07	0.2	596.46	19	597.00	599.00	-18.8	45,584	-0.04%
2021/05/06	4.6	584.93	27	585.74	587.00	-22.5	46,722	-0.05%
2021/05/05	26.3	587.62	4	585.25	585.00	22.3	47,208	0.05%
2021/05/04	3.8	586.70	4	590.00	591.00	-0.2	48,387	0.00%
2021/05/03	12.4	591.18	5	590.60	588.00	7.4	49,264	0.02%
2021/04/29	6	604.66	2	607.00	600.00	4	50,651	0.01%
2021/04/28	7.3	604.82	11.1	602.82	602.00	-3.8	51,603	-0.01%
2021/04/27	3	609.33	3.1	608.31	610.00	0	52,569	0.00%
2021/04/26	6.1	605.98	3.2	606.70	610.00	2.9	52,974	0.01%
2021/04/23	6.1	594.19	10.2	599.67	602.00	-4.1	53,221	-0.01%
2021/04/22	3.5	594.40	1.3	594.95	591.00	2.2	54,289	0.00%
2021/04/21	14.1	594.45	4.2	595.05	592.00	10	54,977	0.02%
2021/04/20	3	599.34	0	0.00	602.00	3	55,381	0.01%
2021/04/19	4.3	603.49	1.3	604.00	603.00	3	55,639	0.01%
2021/04/16	16.3	607.90	9	607.33	610.00	7.3	56,050	0.01%
2021/04/15	5.1	610.06	11.2	614.33	619.00	-6.1	56,233	-0.01%
2021/04/14	1.2	600.56	3.1	608.59	612.00	-1.9	56,528	0.00%
2021/04/13	2.4	606.58	2.1	609.29	605.00	0.3	56,911	0.00%
2021/04/12	5.3	607.60	6.1	607.02	605.00	-0.7	57,051	0.00%
2021/04/09	5	611.40	4.1	616.17	610.00	1	57,321	0.00%
2021/04/08	1	610.94	7.1	608.13	613.00	-6	57,365	-0.01%
2021/04/07	13.1	610.53	2.7	612.25	610.00	10.5	57,737	0.02%
2021/04/06	9	609.89	6.1	614.89	610.00	2.9	57,660	0.01%
2021/04/01	2.1	598.08	20.7	598.09	602.00	-18.7	57,368	-0.03%
2021/03/31	10.2	591.41	4.3	588.91	587.00	5.9	56,856	0.01%
2021/03/30	12.9	596.62	9.2	594.05	597.00	3.7	56,461	0.01%
2021/03/29	4.3	598.33	5	600.20	599.00	-0.7	56,211	0.00%
2021/03/26	3.1	585.20	14.1	587.03	590.00	-11	55,953	-0.02%
2021/03/25	10.9	573.70	6	573.83	575.00	4.9	55,920	0.01%
2021/03/24	32.9	577.07	8.1	578.65	576.00	24.9	55,457	0.04%
2021/03/23	3.7	594.80	7.1	596.88	594.00	-3.4	54,309	-0.01%
2021/03/22	5.3	592.61	5.1	591.42	593.00	0.3	54,686	0.00%
2021/03/19	14.4	593.47	16	593.13	591.00	-1.6	54,782	0.00%
2021/03/18	6.1	604.88	2	606.97	602.00	4.1	54,107	0.01%
2021/03/17	4.8	606.74	1	607.00	604.00	3.8	54,378	0.01%
2021/03/16	4.1	610.02	4.1	610.25	613.00	0.1	54,428	0.00%
2021/03/15	2.1	611.90	0.1	610.17	611.00	2	54,533	0.00%
2021/03/12	8.1	612.91	13.9	613.55	614.00	-5.8	54,756	-0.01%
2021/03/11	15.3	599.04	18.6	607.87	609.00	-3.3	54,940	-0.01%
2021/03/10	5.4	596.52	7.3	598.34	597.00	-1.9	54,886	0.00%
2021/03/09	13.4	589.21	13.7	591.42	595.00	-0.3	54,812	0.00%
2021/03/08	25.7	605.67	20.1	599.65	598.00	5.6	54,509	0.01%
2021/03/05	44.1	593.50	41.1	596.97	601.00	3	54,407	0.01%
2021/03/04	36.1	605.51	13	603.16	601.00	23.1	55,072	0.04%
2021/03/03	9.4	607.24	14.7	612.95	622.00	-5.2	54,495	-0.01%
2021/03/02	10.5	615.21	3.1	619.93	609.00	7.4	54,173	0.01%
2021/02/26	35.4	611.19	9	613.67	606.00	26.4	53,964	0.05%
2021/02/25	9.3	630.96	7.3	634.21	635.00	1.9	52,692	0.00%
2021/02/24	24.5	628.87	10.6	629.08	625.00	13.9	52,607	0.03%
2021/02/23	23.3	638.93	7.1	639.29	641.00	16.2	52,044	0.03%
2021/02/22	5	650.84	1.3	658.31	650.00	3.8	51,947	0.01%
2021/02/19	7.5	651.17	9	652.78	652.00	-1.6	52,176	0.00%
2021/02/18	18.1	661.19	2.1	661.56	660.00	15.9	52,545	0.03%
2021/02/17	39.3	664.81	29.2	664.07	663.00	10.1	53,026	0.02%
2021/02/05	23.3	635.17	33.3	637.32	632.00	-10	51,751	-0.02%
2021/02/04	34.3	623.26	29	625.86	627.00	5.3	51,532	0.01%
2021/02/03	45.4	636.25	44.1	635.25	630.00	1.4	51,372	0.00%
2021/02/02	47.2	629.39	55.1	630.35	632.00	-7.9	51,141	-0.02%
2021/02/01	62.5	598.01	55.6	602.30	611.00	6.9	50,489	0.01%
2021/01/29	14.1	602.20	16.2	608.01	591.00	-2.1	49,869	0.00%
2021/01/28	24	601.42	23.2	602.44	601.00	0.8	48,943	0.00%
2021/01/27	17.6	616.00	12	618.67	615.00	5.6	47,962	0.01%
2021/01/26	22.2	623.16	15.1	627.79	617.00	7.1	47,470	0.01%
2021/01/25	19.3	636.37	10.8	635.06	633.00	8.5	46,362	0.02%
2021/01/22	48.5	655.10	10.4	653.84	649.00	38.1	45,606	0.08%
2021/01/21	24.4	660.19	24.2	663.82	673.00	0.2	44,212	0.00%
2021/01/20	26.9	638.29	19.6	641.84	647.00	7.3	43,140	0.02%
2021/01/19	9.1	627.28	23	621.26	627.00	-13.9	42,109	-0.03%
2021/01/18	6.7	600.09	5	604.20	607.00	1.7	41,518	0.00%
2021/01/15	23.6	612.18	24.5	617.42	601.00	-0.9	41,069	0.00%
2021/01/14	37.7	590.77	4.3	593.02	592.00	33.3	39,930	0.08%
2021/01/13	9.3	600.19	2.1	600.24	605.00	7.2	39,145	0.02%
2021/01/12	13.5	587.63	10.3	589.80	591.00	3.2	38,521	0.01%
2021/01/11	16.1	578.07	10.4	579.03	584.00	5.8	38,259	0.02%
2021/01/08	5.3	577.63	14.4	579.52	580.00	-9.1	38,224	-0.02%
2021/01/07	7.2	561.19	10.3	561.53	565.00	-3.1	38,028	-0.01%
2021/01/06	11.4	544.10	6.1	552.69	549.00	5.3	37,855	0.01%
2021/01/05	4.2	538.76	1	539.00	542.00	3.2	37,732	0.01%
2021/01/04	3.8	536.07	6.6	537.55	536.00	-2.8	38,236	-0.01%
2020/12/31	0.2	527.97	3	530.00	530.00	-2.8	38,602	-0.01%
2020/12/30	5	520.81	14.3	523.29	525.00	-9.2	38,818	-0.02%
2020/12/29	4.1	513.51	0	515.00	515.00	4	38,642	0.01%
2020/12/28	10	513.50	2.1	514.48	515.00	7.9	38,859	0.02%
2020/12/25	3	512.00	0.1	514.00	511.00	2.9	38,996	0.01%
2020/12/24	5.1	509.81	0	510.00	510.00	5	39,326	0.01%
2020/12/23	6.3	507.92	1.2	509.19	509.00	5	39,646	0.01%
2020/12/22	1	511.00	0.1	511.50	509.00	0.9	39,989	0.00%
2020/12/21	1.3	511.39	4.2	512.66	516.00	-2.9	40,943	-0.01%
2020/12/18	4	509.75	14.1	510.36	510.00	-10.1	41,123	-0.02%
2020/12/17	6	511.00	16.1	513.31	508.00	-10.1	41,059	-0.02%
2020/12/16	3.1	513.02	6.2	513.84	512.00	-3.1	41,077	-0.01%
2020/12/15	11.5	505.25	15	505.73	504.00	-3.5	41,083	-0.01%
2020/12/14	10.3	509.37	1	509.00	508.00	9.3	41,120	0.02%
2020/12/11	7.5	510.55	2	514.50	516.00	5.5	41,686	0.01%
2020/12/10	17.9	511.54	1.1	513.10	512.00	16.9	41,575	0.04%
2020/12/09	8.6	521.31	2.1	521.17	520.00	6.5	41,518	0.02%
2020/12/08	1.2	511.39	5.2	521.68	524.00	-4	41,368	-0.01%
2020/12/07	5	509.40	10.5	512.36	514.00	-5.5	41,273	-0.01%
2020/12/04	0.1	499.32	15.2	502.27	503.00	-15.1	41,210	-0.04%
2020/12/03	6.1	497.01	0.4	498.13	497.00	5.7	40,753	0.01%
2020/12/02	0.1	496.35	7.2	498.03	499.00	-7.1	40,690	-0.02%
2020/12/01	1.1	487.12	1	488.02	490.00	0.1	40,613	0.00%
2020/11/30	18.1	485.35	2	489.25	480.50	16.1	40,578	0.04%
2020/11/27	2.3	487.91	2.3	491.17	489.00	0	39,162	0.00%
2020/11/26	3.1	489.38	1	489.01	489.00	2	39,236	0.01%
2020/11/25	22.5	490.03	9	491.56	487.00	13.5	40,109	0.03%
2020/11/24	18.8	495.02	0	497.00	492.00	18.8	40,365	0.05%
2020/11/23	8.3	496.33	16	495.56	496.50	-7.7	40,657	-0.02%
2020/11/20	1.3	487.97	7	487.36	488.00	-5.7	40,675	-0.01%
2020/11/19	6.2	491.85	2.1	493.00	490.00	4.2	40,736	0.01%
2020/11/18	8	493.06	14.1	494.28	497.00	-6.1	40,806	-0.01%
2020/11/17	22.3	494.90	13	492.71	485.50	9.3	40,662	0.02%
2020/11/16	4.1	472.77	15.4	476.15	484.00	-11.3	40,705	-0.03%
2020/11/13	0	460.50	4.1	460.47	462.00	-4.1	39,864	-0.01%
2020/11/12	2.4	460.57	13.1	460.53	458.00	-10.7	40,040	-0.03%
2020/11/11	0.1	455.07	2.2	455.92	457.00	-2.1	39,939	-0.01%
2020/11/10	6.5	452.50	0	0.00	451.00	6.5	39,717	0.02%
2020/11/09	8.4	457.58	4	457.25	458.50	4.4	39,875	0.01%
2020/11/06	0.1	452.00	1	453.94	452.50	-1	40,088	0.00%
2020/11/05	3.2	447.69	9	451.00	451.00	-5.8	40,159	-0.01%
2020/11/04	0.1	449.91	19	449.87	450.00	-18.9	40,178	-0.05%
2020/11/03	0.3	440.93	3	439.83	441.00	-2.7	40,162	-0.01%
2020/11/02	5	431.20	6	430.50	435.50	-1	40,339	0.00%
2020/10/30	2.9	435.86	2.2	435.68	432.00	0.7	40,567	0.00%
2020/10/29	16.2	437.45	4	437.25	437.00	12.2	40,460	0.03%
2020/10/28	2.2	445.49	2.1	444.79	444.00	0.1	41,043	0.00%
2020/10/27	3	446.33	1	446.00	447.00	2	41,462	0.00%
2020/10/26	6.1	450.54	2	450.75	450.00	4.1	42,280	0.01%
2020/10/23	1	452.00	0	0.00	452.00	1	43,453	0.00%
2020/10/22	0	456.00	8	452.00	455.00	-8	45,906	-0.02%
2020/10/20	10.3	451.76	1	455.00	451.00	9.3	48,141	0.02%
2020/10/19	1	454.50	8	455.81	457.50	-7	48,474	-0.01%
2020/10/16	11	450.41	2.1	449.79	449.00	8.9	48,628	0.02%
2020/10/15	6	452.58	7	452.43	453.00	-1	48,917	0.00%
2020/10/14	12	457.71	0	0.00	459.00	12	48,833	0.02%
2020/10/13	4	459.88	8	460.94	462.00	-4	49,248	-0.01%
2020/10/12	4	462.00	7	458.50	460.00	-3	49,622	-0.01%
2020/10/08	1	450.50	19	451.29	453.00	-18	49,767	-0.04%
2020/10/07	13	439.31	10.1	441.37	443.00	2.9	49,781	0.01%
2020/10/06	0	0.00	5	438.80	439.50	-5	49,865	-0.01%
2020/10/05	6	433.92	2	436.75	432.50	4	50,282	0.01%
2020/09/30	6	431.67	2	434.25	433.00	4	50,324	0.01%
2020/09/28	6	428.00	2	428.50	431.50	4	50,826	0.01%
2020/09/25	7	424.30	19	422.61	424.00	-12	51,210	-0.02%
2020/09/24	24.1	425.25	6	427.67	423.00	18.1	51,452	0.04%
2020/09/23	3	434.84	13	434.00	433.50	-10	50,700	-0.02%
2020/09/22	6.1	439.25	5	438.40	437.00	1.1	50,432	0.00%
2020/09/21	16	443.34	18	448.06	440.00	-2	50,647	0.00%
2020/09/18	9	447.06	0	0.00	444.00	9	50,933	0.02%
2020/09/17	21	449.55	0	0.00	448.50	21	50,962	0.04%
2020/09/16	12	459.83	31	458.63	458.00	-19	50,951	-0.04%
2020/09/15	4	443.63	9	445.22	445.00	-5	50,504	-0.01%
2020/09/14	0	0.00	5	440.80	441.00	-5	50,656	-0.01%
2020/09/11	10	434.25	9	434.83	436.50	1	50,490	0.00%
2020/09/10	6	431.25	12.1	433.69	435.00	-6.1	50,494	-0.01%
2020/09/09	12	424.54	3	427.50	427.00	9	50,519	0.02%
2020/09/08	0	0.00	17	430.79	431.00	-17	50,694	-0.03%
2020/09/07	6	426.58	1	426.00	426.00	5	51,064	0.01%
2020/09/04	4	429.01	5	429.40	429.00	-1	51,367	0.00%
2020/09/03	18.1	437.27	16	438.50	436.00	2.1	51,266	0.00%
2020/09/02	12	433.13	1	439.00	433.00	11	51,290	0.02%
2020/09/01	2	431.00	1.1	434.18	435.00	0.9	51,547	0.00%
2020/08/31	23	427.81	1.5	430.84	426.50	21.5	51,639	0.04%
2020/08/28	17.1	435.57	1	431.50	435.00	16.1	51,059	0.03%
2020/08/27	8	448.31	8	449.00	444.00	0	51,199	0.00%
2020/08/26	2.1	439.18	12.2	439.30	442.00	-10.1	50,729	-0.02%
2020/08/25	5	434.01	3.1	433.56	434.50	1.9	50,673	0.00%
2020/08/24	19	427.16	4.1	430.00	428.00	15	51,403	0.03%
2020/08/21	3	423.83	6.1	422.89	424.50	-3.1	51,070	-0.01%
2020/08/20	5	417.40	0	0.00	415.00	5	50,767	0.01%
2020/08/19	3	431.17	0	0.00	427.50	3	50,082	0.01%
2020/08/18	7.1	435.69	5	437.50	433.00	2.1	50,005	0.00%
2020/08/17	3	430.33	1.5	431.67	435.00	1.5	49,980	0.00%
2020/08/14	6	427.50	1	426.50	427.00	5	49,928	0.01%
2020/08/13	2	426.26	3	427.67	429.00	-1	50,082	0.00%
2020/08/12	7	420.65	4	420.25	419.00	3	50,197	0.01%
2020/08/11	7	430.14	4	431.63	429.00	3	50,744	0.01%
2020/08/10	0	0.00	6.2	433.57	435.50	-6.2	50,878	-0.01%
2020/08/07	2	429.52	2	429.75	433.00	0	50,848	0.00%
2020/08/06	2	434.25	7	435.43	435.00	-5	50,674	-0.01%
2020/08/05	2	428.76	10	430.50	429.00	-8	50,858	-0.02%
2020/08/04	14	424.39	27	422.26	425.50	-13	50,551	-0.03%
2020/08/03	11	418.64	15	416.07	416.00	-4	50,403	-0.01%
2020/07/31	6	428.00	2	428.75	425.50	4	49,593	0.01%
2020/07/30	6	432.75	8	435.44	434.00	-2	49,333	0.00%
2020/07/29	8	425.94	9	423.50	422.00	-1	48,572	0.00%
2020/07/28	52.1	455.02	34.1	450.82	435.00	18	48,340	0.04%
2020/07/27	33	421.53	11	422.63	424.50	22	46,492	0.05%
2020/07/24	12	390.74	13	389.54	386.00	-1	45,576	0.00%
2020/07/23	5	381.00	3.1	381.69	381.50	1.9	44,756	0.00%
2020/07/22	16	381.69	19	383.97	384.00	-3	44,645	-0.01%
2020/07/21	7	378.86	30.1	376.73	383.00	-23.1	44,350	-0.05%
2020/07/20	6	367.17	12.1	365.02	366.00	-6.1	43,940	-0.01%
2020/07/17	13	362.65	20	364.95	367.00	-7	43,931	-0.02%
2020/07/16	16	357.56	7	356.36	357.50	9	43,861	0.02%
2020/07/15	17.1	367.60	16	367.50	363.00	1.1	43,415	0.00%
2020/07/14	15	356.73	17.1	359.06	363.50	-2.1	44,130	0.00%
2020/07/13	2	352.50	8.1	351.46	354.50	-6.1	43,900	-0.01%
2020/07/10	14	348.82	0	348.50	348.50	14	44,021	0.03%
2020/07/09	6	345.75	12	345.08	345.00	-6	43,822	-0.01%
2020/07/08	15	340.60	1	340.50	341.00	14	43,601	0.03%
2020/07/07	4	340.50	9	340.94	338.50	-5	43,544	-0.01%
2020/07/06	7	335.50	26	336.02	338.00	-19	43,022	-0.04%
2020/07/03	14	328.57	30	328.28	329.50	-16	42,699	-0.04%
2020/07/02	1	321.50	34	321.50	322.00	-33	42,624	-0.08%
2020/07/01	2	317.75	11	317.32	317.50	-9	42,988	-0.02%
2020/06/30	3	312.67	5	311.50	313.00	-2	43,237	0.00%
2020/06/29	29	312.72	2	311.25	312.00	27	43,234	0.06%
2020/06/24	7	318.64	3	319.00	317.50	4	43,110	0.01%
2020/06/23	1	315.00	4	315.50	315.00	-3	43,353	-0.01%
2020/06/22	7	312.79	1	312.50	312.00	6	43,544	0.01%
2020/06/19	10	312.45	1	312.50	314.50	9	44,245	0.02%
2020/06/18	3.1	313.06	3	314.33	314.50	0.1	44,808	0.00%
2020/06/17	1	315.00	0	0.00	315.00	1	45,596	0.00%
2020/06/16	1	315.50	4	315.88	315.00	-3	47,647	-0.01%
2020/06/15	29	311.41	0	0.00	309.50	29	49,714	0.06%
2020/06/12	6	313.25	2	316.00	316.00	4	50,819	0.01%
2020/06/11	6	322.42	6	323.58	320.50	0	52,072	0.00%
2020/06/10	0	0.00	6	320.92	322.50	-6	52,966	-0.01%
2020/06/09	8	316.13	7	317.43	319.00	1	54,797	0.00%
2020/06/08	8	316.81	8	317.56	318.00	0	56,080	0.00%
2020/06/05	7	309.43	36	310.03	311.50	-29	56,277	-0.05%
2020/06/04	5	305.20	15	305.30	306.00	-10	56,760	-0.02%
2020/06/03	5	299.10	11	299.64	301.00	-6	57,448	-0.01%
2020/06/02	5	296.20	2	296.75	296.50	3	57,219	0.01%
2020/06/01	0	0.00	11	295.77	295.50	-11	57,437	-0.02%
2020/05/29	15	290.67	0	0.00	292.00	15	57,556	0.03%
2020/05/28	9	294.28	3	298.50	294.00	6	57,055	0.01%
2020/05/27	5	296.20	0	0.00	296.50	5	57,910	0.01%
2020/05/26	8.1	296.50	27	295.91	295.50	-19	58,540	-0.03%
2020/05/25	6	289.58	2	289.75	292.00	4	58,984	0.01%
2020/05/22	16	292.31	1	292.50	292.00	15	59,140	0.03%
2020/05/21	2	297.50	11	296.91	297.50	-9	59,165	-0.02%
2020/05/20	2	291.50	9	293.89	294.00	-7	59,029	-0.01%
2020/05/19	7	291.93	4	292.25	291.50	3	58,934	0.01%
2020/05/18	32.1	291.33	2	290.50	290.00	30.1	58,727	0.05%
2020/05/15	4	296.63	27	296.93	298.00	-23	58,342	-0.04%
2020/05/14	3.2	293.44	3	293.00	293.00	0.2	57,899	0.00%
2020/05/13	3.1	293.65	0	0.00	297.00	3.1	57,612	0.01%
2020/05/12	21	296.24	3	296.00	295.00	18	57,555	0.03%
2020/05/11	2	301.00	18	300.33	301.00	-16	57,315	-0.03%
2020/05/08	27	297.69	8	299.50	297.50	19	57,295	0.03%
2020/05/07	4	297.38	16	296.94	297.50	-12	57,269	-0.02%
2020/05/06	10	293.95	12	295.04	296.00	-2	57,288	0.00%
2020/05/05	6	295.50	6	296.58	295.50	0	57,205	0.00%
2020/05/04	34	295.18	1	296.00	295.00	33	57,424	0.06%
2020/04/30	0	0.00	26	304.23	304.50	-26	57,096	-0.05%
2020/04/29	3.1	299.34	7	300.14	299.00	-4	57,168	-0.01%
2020/04/28	9	295.61	1	298.00	296.50	8	57,474	0.01%
2020/04/27	7	297.50	3	298.00	298.00	4	58,939	0.01%
2020/04/24	7	294.29	2.9	295.67	294.00	4.1	58,841	0.01%
2020/04/23	10	294.95	4	297.38	295.50	6	59,274	0.01%
2020/04/22	13	292.20	0	0.00	294.00	13	59,536	0.02%
2020/04/21	18	297.19	14	295.61	295.00	4	59,623	0.01%
2020/04/20	10	305.15	4	306.88	304.00	6	59,103	0.01%
2020/04/17	11	301.95	63	303.72	306.50	-52	58,925	-0.09%
2020/04/16	3	287.33	1	285.00	286.50	2	57,438	0.00%
2020/04/15	19	287.26	3	287.50	287.50	16	57,166	0.03%
2020/04/14	8	284.56	8	283.81	285.00	0	56,872	0.00%
2020/04/13	2	279.00	1	280.50	278.50	1	56,906	0.00%
2020/04/10	7	279.29	0	0.00	279.50	7	57,291	0.01%
2020/04/09	8	283.94	1	284.50	283.00	7	57,534	0.01%
2020/04/08	3.4	284.40	5	285.00	285.00	-1.7	57,603	0.00%
2020/04/07	0	0.00	14	282.86	283.00	-14	57,355	-0.02%
2020/04/06	6	272.35	6	274.50	275.50	0	56,901	0.00%
2020/04/01	2.2	272.91	3	274.00	271.50	-0.8	56,240	0.00%
2020/03/31	2.2	270.51	6	272.00	274.00	-3.9	55,690	-0.01%
2020/03/30	5	265.71	0	0.00	267.50	5	55,081	0.01%
2020/03/27	32.1	282.45	8.1	278.96	273.00	24	54,487	0.04%
2020/03/26	3	279.34	14	278.11	280.00	-11	53,785	-0.02%
2020/03/25	2	276.25	33.1	276.76	277.00	-31.1	54,341	-0.06%
2020/03/24	11	269.77	12	269.67	267.50	-1	53,932	0.00%
2020/03/23	15	257.70	10	257.35	255.00	5	53,228	0.01%
2020/03/20	18.1	262.05	14	263.29	270.00	4.1	52,635	0.01%
2020/03/19	32.2	244.93	23	243.37	248.00	9.2	50,567	0.02%
2020/03/18	9.6	263.90	0	0.00	260.00	9.6	48,859	0.02%
2020/03/17	14.2	268.63	6	268.08	268.00	8.2	47,783	0.02%
2020/03/16	11.1	281.29	6	285.83	276.50	5.1	46,285	0.01%
2020/03/13	47.1	277.75	24	281.35	290.00	23.1	44,900	0.05%
2020/03/12	23	294.00	26	295.44	294.00	-3	42,791	-0.01%
2020/03/11	5	305.50	1	302.00	302.00	4	41,198	0.01%
2020/03/10	12.1	304.46	12	302.71	307.00	0.1	40,739	0.00%
2020/03/09	17	307.21	4	307.00	305.50	13	39,966	0.03%
2020/03/06	15.1	316.93	6	316.50	315.00	9.1	38,915	0.02%
2020/03/05	0	0.00	9	323.72	323.00	-9	38,459	-0.02%
2020/03/04	0	0.00	4	319.13	320.50	-4	38,344	-0.01%
2020/03/03	1	317.50	8	317.81	317.50	-7	37,946	-0.02%
2020/03/02	10	310.06	3	313.33	311.00	7	37,427	0.02%
2020/02/27	5	315.50	3	317.00	316.00	2	37,785	0.01%
2020/02/26	6	317.67	1	320.00	318.50	5	37,092	0.01%
2020/02/25	0	323.00	4	322.50	322.00	-4	36,497	-0.01%
2020/02/24	10	320.60	1	320.00	320.00	9	36,363	0.02%
2020/02/21	1	324.02	1	325.50	325.00	0	36,043	0.00%
2020/02/20	0	326.50	0	0.00	325.50	0	36,190	0.00%
2020/02/19	1	324.50	1.3	326.73	326.50	-0.3	36,052	0.00%
2020/02/18	19	324.68	6	323.42	322.00	13	35,887	0.04%
2020/02/17	5	331.90	3	331.00	331.50	2	35,121	0.01%
2020/02/14	5	337.00	0	0.00	335.00	5	35,159	0.01%
2020/02/13	11	336.36	8	335.31	335.00	3	35,169	0.01%
2020/02/12	7	334.36	1	334.50	335.00	6	35,375	0.02%
2020/02/11	6.4	331.14	29	331.12	331.50	-22.6	35,176	-0.06%
2020/02/10	2	324.50	1	327.00	327.50	1	35,189	0.00%
2020/02/06	0	0.00	1	329.50	332.50	-1	35,103	0.00%
2020/02/05	1	328.00	7	328.14	327.50	-6	35,363	-0.02%
2020/02/04	7	320.86	19	322.45	325.00	-12	35,255	-0.03%
2020/02/03	14	313.86	8	314.63	315.00	6	35,073	0.02%
2020/01/31	3.1	321.68	0	0.00	320.00	3.1	34,623	0.01%
2020/01/30	39	321.38	94	319.41	316.50	-55	34,194	-0.16%
2020/01/20	4	334.50	0	0.00	333.00	4	32,441	0.01%
2020/01/17	9	333.67	30	334.58	333.00	-21	32,276	-0.07%
2020/01/16	64	334.55	0	0.00	334.50	64	31,895	0.20%
2020/01/15	2	338.50	0	0.00	340.00	2	31,453	0.01%
2020/01/14	3.5	344.71	0.1	346.00	346.00	3.4	31,096	0.01%
2020/01/13	1	340.01	0	0.00	341.50	1	31,170	0.00%
2020/01/10	0	0.00	1	339.00	339.50	-1	31,411	0.00%
2020/01/09	20	337.00	2	336.25	337.50	18	31,631	0.06%
2020/01/08	0	331.00	1	332.00	329.50	-1	31,778	0.00%
2020/01/07	3	330.83	5	329.00	329.50	-2	31,785	-0.01%
2020/01/06	2	332.50	0	0.00	332.00	2	31,715	0.01%
2020/01/03	1	337.00	4	339.13	339.50	-3	31,540	-0.01%
2020/01/02	1	339.00	3	337.83	339.00	-2	31,430	-0.01%
2019/12/31	7	332.50	0	0.00	331.00	7	31,193	0.02%
2019/12/30	5.2	334.81	2	337.75	334.50	3.2	31,399	0.01%
2019/12/27	3	338.00	1.2	337.67	338.00	1.8	31,572	0.01%
2019/12/26	0.1	333.50	0	0.00	333.00	0.1	31,782	0.00%
2019/12/25	0	0.00	30	333.00	333.00	-30	32,786	-0.09%
2019/12/24	0.1	333.00	0	0.00	332.00	0.1	33,269	0.00%
2019/12/23	0	0.00	10.3	330.84	334.00	-10.3	33,544	-0.03%
2019/12/20	2	330.75	1	331.50	329.00	1	33,452	0.00%
2019/12/19	11	339.50	1	338.00	335.00	10	32,420	0.03%
2019/12/18	1	343.00	1	344.00	344.50	0	31,724	0.00%
2019/12/17	4	341.75	2	342.53	345.00	2	31,795	0.01%
2019/12/16	2	336.50	0	0.00	336.00	2	31,536	0.01%
2019/12/13	4.2	341.38	12	339.92	339.00	-7.8	31,772	-0.02%
2019/12/12	30.4	331.99	11.1	329.88	331.50	19.3	31,264	0.06%
2019/12/11	0	0.00	2	316.50	319.00	-2	30,929	-0.01%
2019/12/09	1	316.00	2	314.00	316.00	-1	31,103	0.00%
2019/12/06	1	314.50	0	0.00	313.00	1	31,204	0.00%
2019/12/05	7	310.79	3	311.50	312.00	4	31,196	0.01%
2019/12/04	1	304.00	0	0.00	306.00	1	31,045	0.00%
2019/12/02	1.8	307.44	5	307.60	307.50	-3.2	31,397	-0.01%
2019/11/29	13	306.38	1	305.50	305.00	12	31,426	0.04%
2019/11/27	1	307.50	1	311.50	311.00	0	31,422	0.00%
2019/11/26	1	307.00	0	0.00	307.00	1	31,441	0.00%
2019/11/25	1	309.00	0	0.00	307.00	1	30,007	0.00%
2019/11/22	1	308.50	0	0.00	309.00	1	30,519	0.00%
2019/11/21	6	308.75	0	0.00	311.00	6	30,634	0.02%
2019/11/20	1	313.00	0	0.00	313.50	1	30,402	0.00%
2019/11/19	3.2	312.81	1	313.00	315.00	2.2	30,394	0.01%
2019/11/18	1.1	308.73	6	309.67	311.00	-4.9	30,206	-0.02%
2019/11/15	5	306.40	4	306.50	307.00	1	30,227	0.00%
2019/11/14	1	303.00	1	303.50	303.50	0	30,148	0.00%
2019/11/13	0	0.00	1	303.00	304.00	-1	30,309	0.00%
2019/11/12	0	0.00	0.2	305.50	305.00	-0.2	30,466	0.00%
2019/11/11	8	301.63	0	0.00	301.00	8	30,761	0.03%
2019/11/08	4	306.25	0	0.00	305.50	4	30,561	0.01%
2019/11/07	3	307.83	2	308.50	309.00	1	30,497	0.00%
2019/11/06	3	309.17	0	0.00	311.00	3	30,521	0.01%
2019/11/05	2.1	308.83	1.2	308.83	310.50	0.9	30,643	0.00%
2019/11/04	2	307.00	5	303.90	307.00	-3	31,085	-0.01%
2019/11/01	2	297.50	22	296.82	299.00	-20	31,197	-0.06%
2019/10/31	2	299.25	1	299.50	298.50	1	31,595	0.00%
2019/10/30	3	296.67	2	298.50	299.50	1	31,413	0.00%
2019/10/29	2	297.50	2	297.50	298.50	0	31,401	0.00%
2019/10/28	1.2	294.58	0	0.00	294.50	1.2	31,168	0.00%
2019/10/25	1	294.50	0	0.00	293.50	1	31,126	0.00%
2019/10/24	0	0.00	8	292.50	293.00	-8	31,088	-0.03%
2019/10/23	2	292.00	2	292.50	293.00	0	31,111	0.00%
2019/10/22	2	292.50	2	293.25	294.00	0	31,029	0.00%
2019/10/21	3	290.17	0	291.00	290.00	3	31,083	0.01%
2019/10/18	5	291.90	1	292.00	293.00	4	31,031	0.01%
2019/10/17	2	292.75	2	293.50	293.50	0	31,275	0.00%
2019/10/16	1	297.00	5	295.40	296.50	-4	30,951	-0.01%
2019/10/15	32.1	293.24	2	292.50	293.50	30.1	30,706	0.10%
2019/10/14	0.3	290.00	3	291.17	290.00	-2.7	30,429	-0.01%
2019/10/09	1	283.50	1	283.50	282.00	0	30,147	0.00%
2019/10/08	2	283.00	5	283.60	286.50	-3	29,959	-0.01%
2019/10/07	27	278.98	0	0.00	278.00	27	29,891	0.09%
2019/10/04	2.1	276.29	0	0.00	276.50	2.1	29,996	0.01%
2019/10/03	6	276.01	2	277.00	276.50	4	29,684	0.01%
2019/10/02	1	279.50	0	0.00	279.50	1	29,616	0.00%
2019/10/01	0	0.00	4	277.75	280.00	-4	29,510	-0.01%
2019/09/27	0.7	271.50	6	271.67	272.00	-5.3	28,606	-0.02%
2019/09/26	0	0.00	0.2	267.50	268.00	-0.2	28,410	0.00%
2019/09/24	1.1	262.73	0	0.00	265.00	1.1	29,068	0.00%
2019/09/20	0.1	264.50	0	0.00	264.00	0.1	29,578	0.00%
2019/09/19	4.1	264.63	1	265.50	265.00	3.1	29,307	0.01%
2019/09/18	0.1	267.00	3	267.33	267.00	-2.9	29,362	-0.01%
2019/09/16	1.1	262.27	0	0.00	265.50	1.1	29,849	0.00%
2019/09/12	13.3	263.14	1	262.50	262.50	12.3	29,936	0.04%
2019/09/11	3	261.83	0	0.00	263.00	3	30,339	0.01%
2019/09/10	9	261.67	0	0.00	261.50	9	30,212	0.03%
2019/09/09	0.1	264.50	1	265.50	265.00	-0.9	30,573	0.00%
2019/09/06	4	263.00	2	265.00	263.50	2	30,818	0.01%
2019/09/05	0	0.00	10	262.60	263.00	-10	30,945	-0.03%
2019/09/04	0	257.50	6	257.58	257.50	-6	30,627	-0.02%
2019/09/03	32	253.91	0	0.00	254.00	32	30,784	0.10%
2019/09/02	1	257.00	0	0.00	257.50	1	30,944	0.00%
2019/08/30	0	0.00	7	257.86	259.00	-7	31,277	-0.02%
2019/08/29	5	251.50	15	254.00	254.00	-10	31,177	-0.03%
2019/08/28	0	0.00	3	252.50	252.00	-3	31,257	-0.01%
2019/08/27	1	249.00	1	250.00	250.00	0	31,523	0.00%
2019/08/26	4	249.00	0	0.00	248.50	4	31,453	0.01%
2019/08/23	2	253.00	0	0.00	254.00	2	31,400	0.01%
2019/08/22	5.1	254.51	0	0.00	254.00	5.1	31,606	0.02%
2019/08/21	0.1	255.00	0	0.00	254.50	0.1	32,828	0.00%
2019/08/20	0	254.50	0	0.00	254.50	0	33,082	0.00%
2019/08/19	5.2	251.06	1	252.50	252.00	4.2	33,349	0.01%
2019/08/16	1.1	249.23	0	0.00	250.00	1.1	33,926	0.00%
2019/08/15	5	247.20	2	248.00	248.00	3	34,080	0.01%
2019/08/14	2.1	249.55	8	252.56	249.50	-5.9	34,953	-0.02%
2019/08/13	8.1	248.56	4	246.88	246.50	4.1	35,018	0.01%
2019/08/12	5	251.00	0	0.00	251.00	5	35,277	0.01%
2019/08/08	2	253.00	9	252.89	253.50	-7	35,408	-0.02%
2019/08/07	1	248.00	2	247.50	248.00	-1	35,527	0.00%
2019/08/06	8	243.00	18	247.86	248.50	-10	35,787	-0.03%
2019/08/05	10	248.65	3	250.50	246.50	7	35,281	0.02%
2019/08/02	2	252.00	2	251.00	251.50	0	34,733	0.00%
2019/08/01	0	0.00	1	256.50	256.50	-1	34,392	0.00%
2019/07/31	2.3	258.83	12	258.63	259.50	-9.8	34,318	-0.03%
2019/07/30	11	262.73	0	0.00	260.00	11	34,219	0.03%
2019/07/29	1	260.00	18	260.00	261.00	-17	34,388	-0.05%
2019/07/26	0.1	261.50	0	0.00	261.00	0.1	34,594	0.00%
2019/07/25	0	0.00	2	264.00	265.00	-2	34,705	-0.01%
2019/07/24	5	263.90	0	0.00	265.00	5	34,761	0.01%
2019/07/23	0.1	263.50	4	264.12	264.00	-3.9	34,884	-0.01%
2019/07/22	0	0.00	2	263.50	264.00	-2	35,188	-0.01%
2019/07/19	10	260.00	9	260.28	259.00	1	35,203	0.00%
2019/07/18	1	254.00	1	254.00	254.00	0	34,649	0.00%
2019/07/17	3	252.67	2	253.00	252.00	1	34,724	0.00%
2019/07/16	0	0.00	2.2	254.60	256.00	-2.2	34,713	-0.01%
2019/07/15	0	0.00	0.1	254.00	254.50	-0.1	35,101	0.00%
2019/07/12	0.1	250.00	1.3	250.77	250.50	-1.2	35,239	0.00%
2019/07/11	1	249.50	2	250.00	250.00	-1	35,478	0.00%
2019/07/10	4	243.00	4	245.00	247.00	0	35,287	0.00%
2019/07/09	2	241.50	0	0.00	242.00	2	35,176	0.01%
2019/07/08	1	241.00	0	0.00	242.50	1	35,128	0.00%
2019/07/04	0.1	244.00	0	0.00	244.00	0.1	35,130	0.00%
2019/07/03	12.2	244.07	3	242.83	242.50	9.2	35,211	0.03%
2019/07/02	3	248.50	11	249.00	249.00	-8	35,473	-0.02%
2019/07/01	1.1	248.91	12	247.83	248.50	-10.9	35,486	-0.03%
2019/06/28	4	239.50	2	239.00	239.00	2	34,784	0.01%
2019/06/27	4	236.50	21.1	239.44	240.50	-17.1	34,940	-0.05%
2019/06/26	19.1	234.85	8	234.69	234.50	11.1	34,710	0.03%
2019/06/25	6.1	240.00	1	238.50	238.50	5.1	34,483	0.01%
2019/06/24	9.2	240.87	4	241.75	241.00	5.2	34,384	0.02%
2019/06/21	2	247.50	3.2	248.03	248.50	-1.2	33,994	0.00%
2019/06/19	1	243.00	3	242.33	244.00	-2	33,047	-0.01%
2019/06/17	5.2	232.58	1	234.00	233.00	4.2	32,554	0.01%
2019/06/14	7	237.79	4	236.00	236.00	3	31,946	0.01%
2019/06/13	6	240.58	0	0.00	240.00	6	31,861	0.02%
2019/06/12	1.2	246.42	0	0.00	246.00	1.2	31,873	0.00%
2019/06/11	5	242.80	7	244.21	244.50	-2	31,664	-0.01%
2019/06/10	1	239.00	4	238.13	240.00	-3	31,473	-0.01%
2019/06/06	2	231.25	0	0.00	232.00	2	31,277	0.01%
2019/06/05	3	235.00	4	236.13	235.00	-1	31,087	0.00%
2019/06/04	1.4	234.14	1	234.50	233.00	0.4	30,971	0.00%
2019/06/03	0	0.00	2	236.00	238.00	-2	30,849	-0.01%
2019/05/31	0	0.00	2	236.00	235.50	-2	30,672	-0.01%
2019/05/30	5	230.00	0	0.00	231.00	5	30,282	0.02%
2019/05/29	1	229.00	26	229.42	229.50	-25	30,468	-0.08%
2019/05/28	2.2	231.50	3.1	231.02	230.50	-0.9	30,613	0.00%
2019/05/27	1	231.50	3	232.17	231.00	-2	29,435	-0.01%
2019/05/24	27	230.43	6	232.58	233.00	21	29,245	0.07%
2019/05/23	9.1	231.61	5	230.20	230.00	4.1	29,012	0.01%
2019/05/22	7	238.00	7	237.21	238.00	0	28,597	0.00%
2019/05/21	20.1	234.25	1	234.50	234.00	19.1	28,528	0.07%
2019/05/20	4	240.38	0	0.00	238.00	4	27,471	0.01%
2019/05/17	3.2	244.25	0.5	243.00	241.50	2.7	27,101	0.01%
2019/05/16	3	247.33	0	0.00	247.00	3	26,831	0.01%
2019/05/15	1	250.50	1	251.50	249.00	0	26,730	0.00%
2019/05/14	7	247.00	3	248.83	248.50	4	26,593	0.02%
2019/05/13	5	251.20	0	0.00	250.50	5	26,332	0.02%
2019/05/10	1	258.00	1	257.00	256.00	0	27,166	0.00%
2019/05/09	1.1	256.59	8	256.56	256.50	-6.9	27,602	-0.02%
2019/05/08	0	0.00	3	260.50	260.00	-3	27,727	-0.01%
2019/05/06	5	259.00	0	0.00	259.00	5	28,085	0.02%
2019/05/03	0	0.00	17	262.68	265.00	-17	27,979	-0.06%
2019/05/02	2	260.00	0	0.00	259.00	2	27,760	0.01%
2019/04/30	1	260.00	0	0.00	259.00	1	27,790	0.00%
2019/04/29	5	259.00	0	0.00	259.50	5	27,717	0.02%
2019/04/26	2	261.00	2	260.00	260.00	0	28,026	0.00%
2019/04/25	0	0.00	1.3	267.50	267.50	-1.3	27,587	0.00%
2019/04/24	1	267.50	13.1	268.11	269.00	-12.1	27,530	-0.04%
2019/04/23	0	0.00	0.3	267.00	268.00	-0.3	27,738	0.00%
2019/04/22	1.2	266.25	0	0.00	266.00	1.2	27,610	0.00%
2019/04/19	1	265.00	1	269.50	264.50	0	27,662	0.00%
2019/04/18	0.6	263.00	4	264.50	264.50	-3.4	27,265	-0.01%
2019/04/17	0.3	260.00	7	261.79	261.50	-6.7	27,403	-0.02%
2019/04/15	3.1	255.16	3	255.17	255.50	0.1	27,414	0.00%
2019/04/12	0.5	251.50	0	0.00	252.00	0.5	28,226	0.00%
2019/04/11	5.4	252.00	1	252.00	252.00	4.4	28,568	0.02%
2019/04/10	0.2	253.00	2	253.25	254.00	-1.8	28,702	-0.01%
2019/04/09	0	0.00	21	253.50	254.00	-21	28,762	-0.07%
2019/04/08	1	252.00	48	251.02	253.00	-47	28,748	-0.16%
2019/04/03	0	0.00	1	248.50	246.50	-1	28,270	0.00%
2019/04/02	0	0.00	1	248.50	246.00	-1	28,177	0.00%
2019/04/01	1	247.00	6	251.00	245.50	-5	28,159	-0.02%
2019/03/29	0	0.00	2	245.00	245.50	-2	27,657	-0.01%
2019/03/27	1	241.00	0	0.00	241.50	1	28,265	0.00%
2019/03/26	6	242.00	0	0.00	244.00	6	28,279	0.02%
2019/03/25	2	242.75	0	0.00	241.50	2	28,450	0.01%
2019/03/22	23	248.30	2.1	247.47	248.50	20.9	28,447	0.07%
2019/03/21	0	0.00	2	244.00	245.50	-2	28,709	-0.01%
2019/03/20	0	0.00	1	241.50	242.00	-1	28,808	0.00%
2019/03/19	0.1	240.00	0	0.00	240.50	0.1	28,867	0.00%
2019/03/18	1	240.00	4	239.75	241.00	-3	29,082	-0.01%
2019/03/15	0	0.00	2	238.25	239.00	-2	28,958	-0.01%
2019/03/14	3	234.67	0	0.00	234.50	3	28,816	0.01%
2019/03/12	1	235.50	6	235.33	235.50	-5	29,571	-0.02%
2019/03/11	1	230.00	0	0.00	230.50	1	29,841	0.00%
2019/03/08	2	229.75	0	0.00	230.00	2	30,210	0.01%
2019/03/07	0.1	234.00	0	0.00	234.00	0.1	30,772	0.00%
2019/03/06	0	0.00	1	235.50	234.00	-1	31,226	0.00%
2019/03/05	2	233.25	0	0.00	233.00	2	31,294	0.01%
2019/03/04	4	235.63	0	0.00	235.50	4	31,360	0.01%
2019/02/27	1	238.00	0	0.00	239.00	1	31,209	0.00%
2019/02/26	0	0.00	1	239.50	239.50	-1	30,872	0.00%
2019/02/25	59	237.98	0.2	238.00	238.00	58.8	30,829	0.19%
2019/02/22	1	235.00	1	235.50	236.50	0	31,016	0.00%
2019/02/21	12.3	236.00	0	0.00	236.50	12.3	31,342	0.04%
2019/02/20	0.3	234.00	1	234.00	234.50	-0.7	31,595	0.00%
2019/02/19	0.1	229.00	1	230.00	229.00	-0.9	31,867	0.00%
2019/02/18	42.4	229.97	18	230.33	230.00	24.4	31,959	0.08%
2019/02/15	0	0.00	49	227.18	227.00	-49	32,010	-0.15%
2019/02/14	1.2	227.43	10	227.00	227.00	-8.9	32,239	-0.03%
2019/02/13	0	0.00	12	229.00	229.00	-12	32,233	-0.04%
2019/02/12	0	0.00	3	229.83	230.00	-3	32,143	-0.01%
2019/02/11	0.3	227.00	14	228.00	228.00	-13.7	32,066	-0.04%
2019/01/30	60	220.58	0	0.00	221.00	60	31,335	0.19%
2019/01/29	33	222.94	0	0.00	222.50	33	31,098	0.11%
2019/01/28	0	0.00	134	228.49	229.00	-134	30,837	-0.43%	大賣/鉅額交易
2019/01/25	0.2	225.00	5	226.10	226.00	-4.9	30,916	-0.02%
2019/01/24	0.2	222.00	1	222.00	222.50	-0.9	30,838	0.00%
2019/01/23	2	220.50	2	220.50	220.50	0	31,354	0.00%
2019/01/22	0.1	222.00	0	0.00	223.00	0.1	31,557	0.00%
2019/01/21	0.2	221.00	5	222.00	221.00	-4.9	31,383	-0.02%
2019/01/18	4	218.75	0	0.00	218.50	4	31,533	0.01%
2019/01/17	1	220.50	1	220.00	220.50	0	31,964	0.00%
2019/01/16	0.1	219.00	0	0.00	217.50	0.1	32,350	0.00%
2019/01/15	5	217.80	8	218.81	221.00	-3	32,413	-0.01%
2019/01/14	3	219.00	2	218.00	218.50	1	32,253	0.00%
2019/01/11	0	0.00	3	219.33	220.50	-3	32,432	-0.01%
2019/01/09	0	0.00	4	214.75	215.50	-4	32,755	-0.01%
2019/01/08	0	0.00	2	211.50	211.00	-2	32,614	-0.01%
2019/01/07	0	0.00	2	213.00	213.00	-2	32,940	-0.01%
2019/01/04	15.5	208.24	1	209.00	208.00	14.5	33,136	0.04%
2019/01/03	7	215.21	0	0.00	215.50	7	33,613	0.02%
2019/01/02	5	220.00	0	0.00	219.50	5	33,526	0.01%
2018/12/28	0.2	225.00	2	225.00	225.50	-1.9	33,826	-0.01%
2018/12/27	0.1	223.00	0	0.00	223.00	0.1	34,005	0.00%
2018/12/26	3.1	218.00	0	0.00	216.50	3.1	34,253	0.01%
2018/12/25	2	218.00	0	0.00	217.50	2	34,399	0.01%
2018/12/24	1	220.50	0	0.00	220.00	1	34,716	0.00%
2018/12/21	2.1	219.69	1	221.50	223.50	1.1	35,278	0.00%
2018/12/20	1.3	222.12	0	0.00	221.00	1.3	35,193	0.00%
2018/12/19	0.1	225.00	1	224.50	225.50	-0.9	35,022	0.00%
2018/12/18	1	221.00	0	0.00	222.50	1	35,038	0.00%
2018/12/17	1	224.50	2	223.50	223.50	-1	35,117	0.00%
2018/12/14	3	221.17	2	222.50	222.50	1	35,295	0.00%
2018/12/12	0.1	226.50	4	225.38	226.50	-3.9	35,669	-0.01%
2018/12/11	1	219.50	2	222.25	222.50	-1	35,640	0.00%
2018/12/10	5	219.00	1	219.00	219.00	4	35,815	0.01%
2018/12/07	0	0.00	1	221.00	221.00	-1	36,117	0.00%
2018/12/06	3	220.67	0	0.00	220.00	3	36,331	0.01%
2018/12/05	10	225.45	0	0.00	226.00	10	36,233	0.03%
2018/12/04	1	233.00	9	231.61	234.00	-8	36,215	-0.02%
2018/12/03	0	234.00	14	234.11	235.00	-14	36,196	-0.04%
2018/11/30	1.1	226.09	0	0.00	225.50	1.1	36,035	0.00%
2018/11/29	0	0.00	3	230.17	229.00	-3	35,850	-0.01%
2018/11/28	17	224.21	1	225.00	226.50	16	35,682	0.04%
2018/11/27	8	223.06	12	221.38	224.00	-4	35,720	-0.01%
2018/11/26	10	223.50	7	220.29	223.00	3	36,427	0.01%
2018/11/23	0.1	219.00	0	0.00	218.50	0.1	36,731	0.00%
2018/11/22	3	220.67	10	219.00	219.00	-7	37,430	-0.02%
2018/11/21	26	216.44	3	216.17	219.00	23	37,676	0.06%
2018/11/20	6	218.42	0	0.00	218.00	6	37,341	0.02%
2018/11/19	2	222.00	10	221.25	222.00	-8	36,906	-0.02%
2018/11/16	5	227.00	0	0.00	226.00	5	36,377	0.01%
2018/11/15	0	0.00	1	230.50	231.00	-1	35,810	0.00%
2018/11/14	2	229.00	4	230.25	228.50	-2	35,673	-0.01%
2018/11/13	7	224.86	0	0.00	227.50	7	35,623	0.02%
2018/11/12	0.2	232.50	4	233.50	231.50	-3.9	35,349	-0.01%
2018/11/09	3.2	231.84	1	232.00	231.00	2.2	35,281	0.01%
2018/11/08	3.1	236.97	1	237.00	236.50	2.1	35,214	0.01%
2018/11/07	0.2	234.00	2	235.50	234.00	-1.8	35,094	-0.01%
2018/11/06	1	232.50	0	0.00	234.50	1	34,818	0.00%
2018/11/02	1	236.50	8	235.38	236.50	-7	34,406	-0.02%
2018/11/01	2.2	236.18	3	235.50	235.50	-0.8	34,300	0.00%
2018/10/31	0	233.50	12	229.33	234.00	-12	34,006	-0.04%
2018/10/30	0.1	224.00	2	224.00	223.00	-1.9	33,423	-0.01%
2018/10/29	2	223.50	4	221.25	222.50	-2	33,362	-0.01%
2018/10/26	2	222.00	6	219.92	221.00	-4	33,434	-0.01%
2018/10/25	14	220.50	6	220.17	219.50	8	33,290	0.02%
2018/10/24	12	228.08	2	229.00	229.50	10	32,503	0.03%
2018/10/23	3.1	232.31	13	231.96	230.00	-10	32,145	-0.03%
2018/10/22	1.1	233.36	2	236.00	237.00	-0.9	32,051	0.00%
2018/10/19	25	231.16	1	235.50	236.00	24	32,078	0.07%
2018/10/18	0.1	237.50	20	236.50	236.50	-19.9	31,964	-0.06%
2018/10/17	2.2	241.32	7	241.21	238.50	-4.8	31,994	-0.02%
2018/10/16	34	229.82	34	232.34	237.00	0	32,157	0.00%
2018/10/15	17	232.09	14	232.00	230.50	3	33,254	0.01%
2018/10/12	3.1	231.39	21	235.43	237.00	-17.9	33,283	-0.05%
2018/10/11	8.1	229.38	1	233.47	227.50	7.1	33,261	0.02%
2018/10/09	0.1	245.00	1	244.50	244.00	-1	32,062	0.00%
2018/10/08	29.2	243.15	1	243.50	243.50	28.2	31,849	0.09%
2018/10/05	5	249.70	5	249.80	250.00	0	31,508	0.00%
2018/10/04	8	254.44	0	0.00	254.00	8	31,236	0.03%
2018/10/02	7	257.64	15	257.50	257.50	-8	30,877	-0.03%
2018/10/01	16.2	262.41	27	262.85	263.00	-10.9	30,924	-0.04%
2018/09/28	37	262.58	1	264.50	262.50	36	31,075	0.12%
2018/09/27	0.2	265.00	18	265.11	265.00	-17.9	30,719	-0.06%
2018/09/26	5	262.00	0	0.00	263.50	5	30,334	0.02%
2018/09/25	0	0.00	8	263.88	263.50	-8	30,398	-0.03%
2018/09/21	1	261.00	1	261.50	261.50	0	30,551	0.00%
2018/09/20	0	0.00	1	260.50	260.00	-1	30,582	0.00%
2018/09/19	1.1	258.55	2	258.50	258.00	-0.9	30,735	0.00%
2018/09/18	5	255.00	0	0.00	254.50	5	30,430	0.02%
2018/09/17	0	259.50	1	261.00	258.00	-1	30,582	0.00%
2018/09/14	2	257.50	48	259.90	261.00	-46	30,987	-0.15%
2018/09/13	3	255.33	3	259.00	255.00	0	31,093	0.00%
2018/09/12	2	258.00	6	259.67	260.50	-4	31,010	-0.01%
2018/09/11	39	260.10	0	0.00	260.00	39	31,058	0.13%
2018/09/10	14.3	262.99	28	265.09	264.50	-13.7	31,505	-0.04%
2018/09/07	0.4	263.00	17	263.97	264.00	-16.6	31,635	-0.05%
2018/09/06	11.3	262.07	9	262.72	261.00	2.3	31,607	0.01%
2018/09/05	0.2	262.50	12	262.58	264.00	-11.9	31,614	-0.04%
2018/09/04	12	256.46	0	0.00	257.50	12	31,370	0.04%
2018/09/03	11	257.18	2	259.00	257.00	9	31,166	0.03%
2018/08/31	7	256.43	0	0.00	256.00	7	31,124	0.02%
2018/08/30	3.1	262.50	36	263.65	263.50	-32.9	30,395	-0.11%
2018/08/29	2.4	255.29	26.1	256.22	259.00	-23.7	30,087	-0.08%
2018/08/28	2.1	249.48	8	249.31	249.50	-5.9	29,601	-0.02%
2018/08/27	1	245.00	1	246.50	245.00	0	29,510	0.00%
2018/08/24	0	243.50	0	0.00	243.50	0	29,809	0.00%
2018/08/23	0.2	244.00	0	0.00	244.50	0.2	31,180	0.00%
2018/08/20	5	239.50	0	0.00	239.50	5	31,991	0.02%
2018/08/17	0.2	240.00	0	0.00	239.50	0.2	31,983	0.00%
2018/08/16	10	238.00	0	0.00	239.00	10	31,902	0.03%
2018/08/15	6	242.50	10	241.50	241.50	-4	32,029	-0.01%
2018/08/14	6.1	243.99	0	0.00	243.50	6.1	32,095	0.02%
2018/08/13	4	240.50	4	240.00	240.50	0	32,080	0.00%
2018/08/10	4.2	245.00	5	246.20	245.00	-0.9	32,252	0.00%
2018/08/09	0.2	246.50	1	248.00	247.00	-0.9	32,450	0.00%
2018/08/08	1	247.00	42	247.38	247.50	-41	32,444	-0.13%
2018/08/07	5	244.00	1	244.50	241.50	4	32,435	0.01%
2018/08/06	36.5	244.99	1	245.50	245.50	35.5	32,428	0.11%
2018/08/03	0	0.00	0.5	246.00	247.00	-0.5	32,568	0.00%
2018/08/02	5.2	244.02	2	246.49	244.50	3.2	32,607	0.01%
2018/08/01	1	248.00	2.5	247.80	248.00	-1.5	32,821	0.00%
2018/07/31	0.1	245.00	0	0.00	246.00	0.1	32,997	0.00%
2018/07/30	0.2	244.50	0.1	244.50	245.50	0.1	32,923	0.00%
2018/07/27	0	0.00	8	243.62	244.50	-8	33,017	-0.02%
2018/07/26	6	240.83	0	0.00	241.00	6	33,123	0.02%
2018/07/25	0.4	239.50	1	241.00	240.50	-0.6	33,250	0.00%
2018/07/24	2.1	239.05	0	0.00	241.00	2.1	33,366	0.01%
2018/07/23	2	239.75	1	243.50	241.00	1	33,482	0.00%
2018/07/20	0.2	236.00	41	234.99	237.50	-40.9	33,414	-0.12%
2018/07/19	10.2	224.51	2	226.00	224.50	8.2	32,463	0.03%
2018/07/18	0.1	223.00	0	0.00	223.00	0.1	32,412	0.00%
2018/07/17	0.1	222.00	0	0.00	221.50	0.1	32,829	0.00%
2018/07/16	0.1	224.00	0	0.00	223.50	0.1	34,591	0.00%
2018/07/13	0	224.00	0	0.00	224.50	0	34,853	0.00%
2018/07/12	0.4	221.00	0	0.00	220.50	0.4	35,054	0.00%
2018/07/11	5.1	219.03	0	0.00	220.00	5.1	35,369	0.01%
2018/07/10	0.2	222.00	0	0.00	222.00	0.2	35,343	0.00%
2018/07/09	0.2	221.50	1	222.00	221.50	-0.8	35,335	0.00%
2018/07/05	0	0.00	1	214.50	214.50	-1	34,825	0.00%
2018/07/02	2.2	217.56	2	217.50	214.00	0.2	35,380	0.00%
2018/06/29	0	0.00	1	212.50	216.50	-1	35,116	0.00%
2018/06/28	4	212.00	0	0.00	212.00	4	34,561	0.01%
2018/06/25	3	218.17	0	0.00	218.00	3	33,893	0.01%
2018/06/22	13	226.88	1	226.50	227.50	12	33,591	0.04%
2018/06/21	0	0.00	10	226.00	226.50	-10	33,470	-0.03%
2018/06/20	0	0.00	3	225.67	226.00	-3	33,799	-0.01%
2018/06/19	31	225.39	0	0.00	225.00	31	33,570	0.09%
2018/06/15	7	225.29	92	226.63	231.00	-85	33,033	-0.26%
2018/06/14	11	228.09	0	0.00	226.50	11	32,572	0.03%
2018/06/13	81	231.01	18	231.58	232.00	63	32,313	0.19%
2018/06/11	0	0.00	2	226.50	226.00	-2	32,578	-0.01%
2018/06/08	5	226.50	0	0.00	227.00	5	32,607	0.02%
2018/06/07	12	229.58	0	0.00	230.00	12	32,765	0.04%
2018/06/06	0	0.00	2	230.00	230.00	-2	32,750	-0.01%
2018/06/05	0	0.00	2	229.00	229.00	-2	32,574	-0.01%
2018/06/04	0.2	229.00	70	227.57	229.00	-69.8	32,455	-0.22%
2018/06/01	50	224.00	0	0.00	224.00	50	32,440	0.15%
2018/05/31	3	220.50	2	224.00	224.00	1	32,409	0.00%
2018/05/30	4	221.75	1	221.00	221.00	3	31,255	0.01%
2018/05/29	11	223.50	0	0.00	225.00	11	31,011	0.04%
2018/05/28	3	227.67	0	0.00	227.00	3	31,243	0.01%
2018/05/24	10	229.00	1	229.00	229.00	9	31,951	0.03%
2018/05/23	0	0.00	1	231.00	228.50	-1	32,176	0.00%
2018/05/21	0	0.00	11	228.14	229.00	-11	33,201	-0.03%
2018/05/18	0	0.00	5	224.00	223.50	-5	33,520	-0.01%
2018/05/17	11	227.50	2	226.50	226.50	9	34,144	0.03%
2018/05/16	0	0.00	2	229.75	230.50	-2	34,198	-0.01%
2018/05/11	10	233.50	3	233.00	233.00	7	36,958	0.02%
2018/05/10	1	229.50	1	231.00	229.50	0	36,874	0.00%
2018/05/09	0	0.00	4	230.00	229.50	-4	36,923	-0.01%
2018/05/08	1	228.00	2	227.75	228.00	-1	37,064	0.00%
2018/05/07	1.1	222.14	0	0.00	223.50	1.1	37,006	0.00%
2018/05/03	1.1	220.59	0	0.00	220.50	1.1	37,294	0.00%
2018/05/02	13.1	223.17	1	227.00	223.00	12.1	37,478	0.03%
2018/04/30	4	224.38	0	0.00	227.00	4	37,532	0.01%
2018/04/27	3	222.33	0	0.00	223.50	3	37,613	0.01%
2018/04/26	6	222.67	0	0.00	222.00	6	37,760	0.02%
2018/04/25	2	225.50	1	225.00	225.00	1	37,796	0.00%
2018/04/24	7	226.50	3	226.33	227.00	4	37,849	0.01%
2018/04/23	7	226.64	1	227.00	226.50	6	37,800	0.02%
2018/04/20	47.1	228.71	2	230.00	229.00	45.1	36,980	0.12%
2018/04/19	0	0.00	37	244.19	244.50	-37	35,299	-0.10%
2018/04/18	6.1	238.03	3	240.83	238.00	3.1	35,126	0.01%
2018/04/17	6	239.17	0	0.00	238.00	6	34,926	0.02%
2018/04/13	0	0.00	1	246.00	244.50	-1	34,619	0.00%
2018/04/12	3	245.00	0	0.00	245.00	3	34,627	0.01%
2018/04/11	0	0.00	2	247.50	248.00	-2	34,661	-0.01%
2018/04/09	0	0.00	1	245.00	245.00	-1	34,854	0.00%
2018/04/03	0	0.00	1	242.50	244.00	-1	34,577	0.00%
2018/03/31	2	247.50	0	0.00	247.50	2	34,507	0.01%
2018/03/30	1	246.00	5	248.60	246.00	-4	34,655	-0.01%
2018/03/29	1	243.50	6	244.00	244.00	-5	34,601	-0.01%
2018/03/28	10	245.75	0	0.00	245.00	10	34,075	0.03%
2018/03/27	2	248.50	6	248.50	251.00	-4	33,899	-0.01%
2018/03/26	8	242.31	0	0.00	243.50	8	33,692	0.02%
2018/03/23	1.1	245.59	1	245.00	245.00	0.1	33,514	0.00%
2018/03/20	2	251.50	0	0.00	253.00	2	33,090	0.01%
2018/03/16	1	250.50	0	0.00	255.00	1	32,954	0.00%
2018/03/15	1	255.50	0	0.00	255.00	1	32,269	0.00%
2018/03/14	10	255.50	0	0.00	257.00	10	32,291	0.03%
2018/03/13	0	0.00	2	257.75	259.00	-2	32,532	-0.01%
2018/03/12	0	0.00	6	253.67	254.00	-6	32,664	-0.02%
2018/03/09	1	250.50	1	250.00	250.50	0	32,824	0.00%
2018/03/08	2	250.50	10	251.50	249.50	-8	32,997	-0.02%
2018/03/06	0	0.00	3	249.17	250.00	-3	33,170	-0.01%
2018/03/02	2	239.00	0	0.00	240.00	2	34,446	0.01%
2018/02/27	0.1	247.00	0	0.00	246.00	0.1	34,534	0.00%
2018/02/26	5	245.50	0	0.00	246.50	5	34,040	0.01%
2018/02/23	0	0.00	9	244.72	245.00	-9	33,597	-0.03%
2018/02/22	1	240.50	0	0.00	239.50	1	33,593	0.00%
2018/02/21	1	243.00	5	243.50	242.50	-4	33,281	-0.01%
2018/02/12	0	0.00	3	236.17	236.50	-3	32,361	-0.01%
2018/02/09	6	230.58	0	0.00	232.50	6	32,079	0.02%
2018/02/08	1	238.50	1	239.00	238.50	0	31,259	0.00%
2018/02/07	1.1	240.64	2.2	243.14	240.00	-1.1	31,221	0.00%
2018/02/06	19	238.97	3	240.50	239.00	16	30,169	0.05%
2018/02/05	7	251.71	8	251.63	253.00	-1	28,665	0.00%
2018/02/02	1	257.00	2	259.25	259.50	-1	28,141	0.00%
2018/02/01	0	0.00	6	260.17	259.50	-6	28,051	-0.02%
2018/01/31	0	0.00	10	256.00	255.00	-10	27,779	-0.04%
2018/01/30	7	253.14	0	0.00	253.00	7	27,379	0.03%
2018/01/29	7	255.64	2	259.50	258.50	5	27,115	0.02%
2018/01/26	2	255.25	0	0.00	255.00	2	26,890	0.01%
2018/01/25	4	260.00	21.1	257.64	258.00	-17.1	26,495	-0.06%
2018/01/24	12	258.63	11.2	257.02	258.00	0.8	26,090	0.00%
2018/01/23	1	264.00	15	263.80	266.00	-14	25,771	-0.05%
2018/01/22	2	260.75	0	0.00	261.50	2	25,676	0.01%
2018/01/19	2	252.00	3.2	254.31	255.50	-1.2	25,252	0.00%
2018/01/18	1	247.00	12	249.04	248.50	-11	24,628	-0.04%
2018/01/17	1	242.50	7	241.14	242.00	-6	24,080	-0.02%
2018/01/16	10	238.75	0	0.00	240.50	10	23,694	0.04%
2018/01/15	1	239.50	2	240.00	240.00	-1	23,596	0.00%
2018/01/11	6.1	233.11	1	233.00	235.00	5.1	23,580	0.02%
2018/01/10	11	236.00	0.2	236.50	236.50	10.8	23,554	0.05%
2018/01/08	0	0.00	1	242.00	242.00	-1	23,468	0.00%
2018/01/05	0	0.00	2	239.75	240.00	-2	23,517	-0.01%
2018/01/03	0	0.00	23	237.87	237.00	-23	24,422	-0.09%
2018/01/02	1	231.50	1	231.50	232.50	0	24,194	0.00%