台積電 (2330)-永豐金-北高雄券商分點個股進出

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
750
漲跌
▼54
漲幅
-6.72%
成交量
130,830張
產業
上市半導體類股
9574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-北高雄券商分點個股進出

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-北高雄券商分點個股進出
永豐金-北高雄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
2024/04/19	62.1	759.60	16.5	758.23	750.00	45.5	45,029	0.10%
2024/04/18	8.5	798.70	1.3	805.29	804.00	7.2	43,123	0.02%
2024/04/17	6.1	800.35	7.6	802.85	804.00	-1.5	42,797	0.00%
2024/04/16	30.9	791.16	15.3	790.25	788.00	15.6	42,440	0.04%
2024/04/15	11.5	808.01	5.1	809.41	806.00	6.4	41,990	0.02%
2024/04/12	7.9	820.86	3.2	823.40	818.00	4.7	41,638	0.01%
2024/04/11	5.8	815.83	3.2	816.01	820.00	2.5	41,415	0.01%
2024/04/10	6.2	814.46	0.1	818.00	815.00	6.1	41,251	0.01%
2024/04/09	1.6	804.80	15	811.67	819.00	-13.3	41,412	-0.03%
2024/04/08	1.6	784.73	3.2	789.63	783.00	-1.6	40,900	0.00%
2024/04/03	9.6	782.10	2	780.00	780.00	7.6	40,670	0.02%
2024/04/02	3.4	785.07	9	787.52	790.00	-5.6	40,580	-0.01%
2024/04/01	4.5	774.45	0.2	773.00	770.00	4.3	40,503	0.01%
2024/03/29	2.2	776.38	4.2	775.95	779.00	-1.9	40,421	0.00%
2024/03/28	8.8	772.38	1.1	773.00	769.00	7.7	40,274	0.02%
2024/03/27	0.3	780.11	1.3	782.88	779.00	-1	40,132	0.00%
2024/03/26	3.3	785.21	7.6	788.15	782.00	-4.3	40,235	-0.01%
2024/03/25	2.3	782.25	1.7	783.57	780.00	0.6	40,186	0.00%
2024/03/22	4.7	780.24	0	0.00	785.00	4.7	40,326	0.01%
2024/03/21	1.3	775.73	15.8	778.75	784.00	-14.5	40,250	-0.04%
2024/03/20	7.6	761.61	2	754.12	758.00	5.6	40,390	0.01%
2024/03/19	1.3	758.38	1.1	762.06	762.00	0.2	40,358	0.00%
2024/03/18	6.5	758.65	1.5	760.98	764.00	4.9	40,239	0.01%
2024/03/15	33.9	766.75	1.1	754.05	753.00	32.8	40,003	0.08%
2024/03/14	3.1	777.38	2.2	782.70	784.00	0.8	39,238	0.00%
2024/03/13	5.5	782.36	3.1	781.61	779.00	2.4	39,097	0.01%
2024/03/12	11.9	761.87	7.5	765.48	770.00	4.4	38,832	0.01%
2024/03/11	10.9	767.20	9.4	766.31	766.00	1.5	38,223	0.00%
2024/03/08	6.4	788.25	20.6	786.59	784.00	-14.2	37,515	-0.04%
2024/03/07	5	765.50	14	762.57	760.00	-9	36,513	-0.02%
2024/03/06	6.5	718.95	7.5	734.20	735.00	-1	35,786	0.00%
2024/03/05	1	734.98	12.9	734.71	730.00	-11.8	35,845	-0.03%
2024/03/04	3.1	716.16	26.5	719.22	725.00	-23.4	35,187	-0.07%
2024/03/01	2	692.25	1.1	694.55	689.00	0.9	34,147	0.00%
2024/02/29	6.8	689.63	1	695.00	690.00	5.8	34,066	0.02%
2024/02/27	6.3	698.40	0.1	698.00	698.00	6.2	33,328	0.02%
2024/02/26	4	696.75	6.2	697.55	698.00	-2.2	33,020	-0.01%
2024/02/23	2.5	700.07	7.2	699.76	697.00	-4.7	32,906	-0.01%
2024/02/22	2	691.00	5.7	693.19	692.00	-3.7	32,731	-0.01%
2024/02/21	3.2	680.61	0	0.00	681.00	3.2	32,546	0.01%
2024/02/20	4.1	684.48	3.6	681.26	687.00	0.5	32,404	0.00%
2024/02/19	7.5	679.32	3.5	680.26	678.00	4	32,373	0.01%
2024/02/16	7.5	688.84	1.3	695.26	683.00	6.2	32,637	0.02%
2024/02/15	4.4	701.51	36.5	700.25	697.00	-32	32,260	-0.10%
2024/02/05	1.2	645.79	18.8	643.45	646.00	-17.6	31,111	-0.06%
2024/02/02	2	629.99	3.1	631.02	635.00	-1	30,594	0.00%
2024/02/01	4.5	621.67	1.8	624.00	628.00	2.7	30,374	0.01%
2024/01/31	17.3	631.29	3.3	628.09	628.00	14.1	29,881	0.05%
2024/01/30	4.1	644.03	9	645.21	642.00	-4.8	29,440	-0.02%
2024/01/29	2.1	645.00	6.7	645.62	648.00	-4.6	29,324	-0.02%
2024/01/26	2.1	642.97	5.2	643.88	644.00	-3.2	29,119	-0.01%
2024/01/25	4	639.25	33	638.14	642.00	-29	28,924	-0.10%
2024/01/24	4.6	628.99	3.5	628.63	627.00	1.1	28,285	0.00%
2024/01/23	1.3	626.19	2.4	627.02	628.00	-1.1	28,269	0.00%
2024/01/22	1.5	629.64	8.9	625.79	626.00	-7.4	27,943	-0.03%
2024/01/19	14.8	620.82	80.6	619.97	626.00	-65.9	27,121	-0.24%
2024/01/18	3	586.33	6.2	587.72	588.00	-3.2	24,908	-0.01%
2024/01/17	4.3	580.49	1.3	583.46	581.00	3	24,732	0.01%
2024/01/16	2.5	583.25	2	583.50	580.00	0.5	24,272	0.00%
2024/01/15	1.4	588.95	8.5	588.96	586.00	-7.1	24,197	-0.03%
2024/01/12	2	583.00	13.2	585.00	584.00	-11.2	24,611	-0.05%
2024/01/11	1.1	584.05	3.5	586.14	586.00	-2.5	24,717	-0.01%
2024/01/10	3.3	582.30	2.4	583.87	584.00	0.9	24,757	0.00%
2024/01/09	0.5	584.80	13.1	585.67	586.00	-12.6	24,846	-0.05%
2024/01/08	4	583.47	2.5	582.00	583.00	1.5	24,802	0.01%
2024/01/05	5.7	576.02	0.3	577.00	576.00	5.4	25,025	0.02%
2024/01/04	4.1	579.51	5	578.80	580.00	-0.9	25,291	0.00%
2024/01/03	13	580.09	4.1	578.19	578.00	8.9	25,813	0.03%
2024/01/02	4.2	591.18	0	590.00	593.00	4.2	25,450	0.02%
2023/12/29	0.1	590.00	2.9	592.42	593.00	-2.8	25,432	-0.01%
2023/12/28	1.5	590.13	8	591.69	593.00	-6.5	25,597	-0.03%
2023/12/27	2.2	589.51	15.6	590.14	592.00	-13.4	25,414	-0.05%
2023/12/26	0.2	583.50	11.5	585.50	586.00	-11.3	25,282	-0.04%
2023/12/25	0	581.00	3.5	582.04	581.00	-3.4	25,343	-0.01%
2023/12/22	0.7	579.98	0.7	580.31	582.00	0.1	25,464	0.00%
2023/12/21	8.2	576.39	0	0.00	577.00	8.2	25,591	0.03%
2023/12/20	1.1	584.99	4	584.50	585.00	-2.9	25,461	-0.01%
2023/12/19	0.1	582.73	4.7	585.18	585.00	-4.6	25,310	-0.02%
2023/12/18	8.7	580.73	2.2	583.66	585.00	6.5	25,370	0.03%
2023/12/15	0.3	582.30	10.1	583.45	585.00	-9.8	25,345	-0.04%
2023/12/14	10.7	579.51	12.9	580.03	582.00	-2.2	24,755	-0.01%
2023/12/13	1.1	576.08	0	0.00	577.00	1.1	24,710	0.00%
2023/12/12	6.9	576.82	2.7	576.47	578.00	4.2	25,035	0.02%
2023/12/11	2.3	571.94	0	574.00	574.00	2.2	24,831	0.01%
2023/12/08	2.2	570.29	7.7	575.01	570.00	-5.5	24,645	-0.02%
2023/12/07	2.4	567.96	1	566.00	566.00	1.4	24,353	0.01%
2023/12/06	0.1	570.00	2.2	569.11	570.00	-2.1	24,250	-0.01%
2023/12/05	7.7	569.37	2.1	569.98	570.00	5.7	24,146	0.02%
2023/12/04	5.1	574.40	4	575.00	574.00	1.1	24,120	0.00%
2023/12/01	1	574.02	4.1	575.32	579.00	-3.1	23,907	-0.01%
2023/11/30	5.1	573.59	3.1	575.02	577.00	2.1	23,643	0.01%
2023/11/29	2.4	571.23	2.1	575.65	574.00	0.3	23,015	0.00%
2023/11/28	8	572.49	4.5	574.54	575.00	3.5	22,828	0.02%
2023/11/27	5.2	571.01	3.3	569.77	568.00	1.9	23,063	0.01%
2023/11/24	0.3	575.21	0.5	575.96	575.00	-0.1	23,006	0.00%
2023/11/23	2.4	576.68	3.4	574.25	578.00	-1	23,014	0.00%
2023/11/22	5.5	575.48	0	578.00	577.00	5.4	22,923	0.02%
2023/11/21	1	580.99	12.8	582.83	585.00	-11.8	22,959	-0.05%
2023/11/20	4	576.25	3.2	576.32	577.00	0.9	22,748	0.00%
2023/11/17	6.6	581.21	0.4	580.56	580.00	6.3	22,725	0.03%
2023/11/16	0	579.38	11.3	581.22	583.00	-11.3	22,602	-0.05%
2023/11/15	0.1	579.66	14.8	579.75	581.00	-14.7	22,408	-0.07%
2023/11/14	0.3	571.00	2.7	574.34	572.00	-2.5	21,864	-0.01%
2023/11/13	8.2	574.75	28.2	575.24	571.00	-20	21,885	-0.09%
2023/11/10	0.1	558.81	0.2	555.00	557.00	-0.1	21,625	0.00%
2023/11/09	1	553.99	7.1	556.68	557.00	-6	21,644	-0.03%
2023/11/08	2	553.49	3.4	553.77	556.00	-1.4	21,773	-0.01%
2023/11/07	1	553.94	2.3	553.00	555.00	-1.3	21,811	-0.01%
2023/11/06	0.2	553.07	9.7	554.47	550.00	-9.5	21,863	-0.04%
2023/11/03	3	547.64	5.7	548.10	549.00	-2.7	21,616	-0.01%
2023/11/02	5.2	540.41	6.3	542.60	547.00	-1.1	21,676	-0.01%
2023/11/01	1.1	528.24	0	0.00	528.00	1.1	21,426	0.01%
2023/10/31	3.3	529.02	0	0.00	529.00	3.3	21,637	0.02%
2023/10/30	5.2	530.26	4	530.75	532.00	1.2	21,635	0.01%
2023/10/27	4.2	534.72	1.1	533.18	533.00	3.1	21,549	0.01%
2023/10/26	9.5	532.10	5	531.00	531.00	4.5	21,691	0.02%
2023/10/25	0.1	546.62	0.1	547.91	544.00	-0.1	21,530	0.00%
2023/10/24	2.3	543.91	1	541.00	544.00	1.3	21,458	0.01%
2023/10/23	2.4	545.87	0	0.00	544.00	2.4	21,430	0.01%
2023/10/20	5	549.79	15.3	551.94	556.00	-10.3	21,377	-0.05%
2023/10/19	6.2	543.46	2.1	546.01	546.00	4.1	21,032	0.02%
2023/10/18	4.1	544.47	0.2	545.00	540.00	3.9	21,428	0.02%
2023/10/17	0	548.40	14.7	550.86	551.00	-14.6	21,240	-0.07%
2023/10/16	6.8	543.67	0.1	545.00	545.00	6.8	21,309	0.03%
2023/10/13	0.4	549.00	7.9	552.05	553.00	-7.5	21,326	-0.04%
2023/10/12	3	547.67	7.1	548.57	550.00	-4.1	21,037	-0.02%
2023/10/11	0.3	542.00	13.3	542.54	544.00	-13	20,854	-0.06%
2023/10/06	3	531.00	3.3	531.63	532.00	-0.3	20,500	0.00%
2023/10/05	5	523.80	4.6	527.56	528.00	0.5	20,505	0.00%
2023/10/04	15.9	520.37	2	520.00	520.00	13.9	20,386	0.07%
2023/10/03	6.1	529.35	0	0.00	529.00	6.1	20,221	0.03%
2023/10/02	3	533.00	5	532.80	533.00	-2	20,293	-0.01%
2023/09/28	4.1	521.77	0	522.00	523.00	4	20,345	0.02%
2023/09/27	0.3	521.43	9.1	521.10	522.00	-8.8	20,265	-0.04%
2023/09/26	11.6	520.21	4	520.00	519.00	7.6	20,271	0.04%
2023/09/25	5.3	525.53	2.1	525.03	525.00	3.3	20,079	0.02%
2023/09/22	7	523.63	1	522.00	522.00	6	20,171	0.03%
2023/09/21	10.6	528.45	0.2	528.00	527.00	10.4	19,970	0.05%
2023/09/20	6	535.85	0	0.00	535.00	6	19,742	0.03%
2023/09/19	9	538.80	2	538.50	538.00	7	19,690	0.04%
2023/09/18	16.8	544.65	3	542.67	540.00	13.8	19,827	0.07%
2023/09/15	2.1	547.56	5.1	550.25	558.00	-3	19,578	-0.02%
2023/09/14	4	547.25	6.2	546.85	550.00	-2.2	19,139	-0.01%
2023/09/13	2.3	546.52	6	542.50	541.00	-3.7	19,092	-0.02%
2023/09/12	1.6	540.19	0	543.00	544.00	1.6	19,458	0.01%
2023/09/11	9.4	537.38	3	537.33	536.00	6.4	19,647	0.03%
2023/09/08	4.4	538.51	0	0.00	539.00	4.4	19,796	0.02%
2023/09/07	12.3	544.11	0.3	544.00	542.00	12	20,476	0.06%
2023/09/06	2.4	551.50	0	0.00	550.00	2.4	20,571	0.01%
2023/09/05	2.1	551.06	2	551.01	552.00	0.1	20,653	0.00%
2023/09/04	2.1	555.88	2	556.00	557.00	0.1	20,834	0.00%
2023/09/01	0	550.00	1.1	551.73	548.00	-1.1	21,135	-0.01%
2023/08/31	2.2	550.94	0	552.00	549.00	2.2	21,244	0.01%
2023/08/30	0.3	556.78	2.2	558.55	555.00	-1.9	20,850	-0.01%
2023/08/29	1	547.02	0	551.00	552.00	1	21,101	0.00%
2023/08/28	0	550.00	4	551.00	549.00	-4	21,334	-0.02%
2023/08/25	15.1	548.10	3	549.00	546.00	12.1	22,536	0.05%
2023/08/24	4.1	562.93	12.2	562.23	564.00	-8.1	22,803	-0.04%
2023/08/23	4	549.00	6.2	549.45	552.00	-2.2	23,325	-0.01%
2023/08/22	6.1	541.15	5	541.20	541.00	1.1	24,576	0.00%
2023/08/21	4.6	536.57	1	535.00	537.00	3.6	25,396	0.01%
2023/08/18	5.3	541.23	0	0.00	539.00	5.3	25,437	0.02%
2023/08/17	2	539.03	1	543.00	544.00	1	25,471	0.00%
2023/08/16	5.1	539.18	0	0.00	542.00	5.1	25,376	0.02%
2023/08/15	3.4	541.79	2.1	542.02	542.00	1.4	25,440	0.01%
2023/08/14	8.6	539.68	2	541.00	541.00	6.6	25,923	0.03%
2023/08/11	9.5	550.03	2	552.96	546.00	7.5	26,265	0.03%
2023/08/10	1.2	551.26	1	551.00	551.00	0.2	26,324	0.00%
2023/08/09	1.3	554.35	0	0.00	554.00	1.3	26,248	0.00%
2023/08/08	4.4	552.87	3	552.67	552.00	1.4	26,315	0.01%
2023/08/07	2	558.02	8.2	559.15	558.00	-6.2	26,222	-0.02%
2023/08/04	6.5	554.82	3	555.00	554.00	3.5	26,296	0.01%
2023/08/02	4.7	560.95	0	0.00	561.00	4.7	26,129	0.02%
2023/08/01	0.4	566.00	1.3	567.00	567.00	-0.8	25,890	0.00%
2023/07/31	2.3	564.49	4.3	567.34	565.00	-1.9	25,744	-0.01%
2023/07/28	0.2	569.27	3	569.33	567.00	-2.9	25,560	-0.01%
2023/07/27	3	568.00	2	569.50	569.00	1	25,440	0.00%
2023/07/26	2.2	565.09	2	567.00	566.00	0.2	25,492	0.00%
2023/07/25	1.1	568.33	2.1	568.90	569.00	-1	25,684	0.00%
2023/07/24	5	558.68	7.1	561.00	558.00	-2.1	25,850	-0.01%
2023/07/21	24	559.94	17.1	560.66	560.00	6.9	25,950	0.03%
2023/07/20	0.4	580.23	1.1	578.26	579.00	-0.6	25,786	0.00%
2023/07/19	4.3	581.35	2	582.50	581.00	2.3	25,816	0.01%
2023/07/18	4.6	585.52	5.3	584.93	581.00	-0.7	25,858	0.00%
2023/07/17	9.2	588.10	2.2	590.63	591.00	7	25,796	0.03%
2023/07/14	6.3	589.57	6.2	590.42	591.00	0.1	25,918	0.00%
2023/07/13	4.1	587.92	13.9	587.18	585.00	-9.8	25,786	-0.04%
2023/07/12	0.4	575.27	0.2	576.76	578.00	0.3	25,606	0.00%
2023/07/11	1	571.01	7.8	573.31	577.00	-6.8	25,648	-0.03%
2023/07/10	3	570.31	2	567.47	565.00	1	25,775	0.00%
2023/07/07	3.5	566.12	1.1	568.65	565.00	2.4	25,865	0.01%
2023/07/06	15.2	568.30	10	566.80	565.00	5.2	25,930	0.02%
2023/07/05	6.9	580.94	3	581.33	582.00	3.9	25,578	0.02%
2023/07/04	4.1	581.99	3.2	582.36	585.00	0.9	25,472	0.00%
2023/07/03	3.2	578.35	2	578.00	579.00	1.2	25,609	0.00%
2023/06/30	1.2	569.11	4.1	574.49	576.00	-2.9	25,755	-0.01%
2023/06/29	7	575.00	4.2	576.11	573.00	2.8	25,697	0.01%
2023/06/28	9.5	574.15	7	574.71	574.00	2.5	25,703	0.01%
2023/06/27	4.1	572.68	10	572.90	572.00	-5.9	25,687	-0.02%
2023/06/26	5.5	575.05	2	576.00	574.00	3.5	25,597	0.01%
2023/06/21	3.3	579.92	4.1	584.35	581.00	-0.8	25,510	0.00%
2023/06/20	1	581.99	5	583.00	583.00	-4	25,594	-0.02%
2023/06/19	4.1	583.49	0.3	584.00	583.00	3.8	26,029	0.01%
2023/06/16	3.5	585.09	0	585.00	589.00	3.5	26,095	0.01%
2023/06/15	3.1	588.71	4.3	589.80	591.00	-1.2	25,657	0.00%
2023/06/14	3.2	588.72	3.2	589.30	590.00	0	25,753	0.00%
2023/06/13	2.1	591.43	12.1	590.94	593.00	-10	25,726	-0.04%
2023/06/12	2.1	573.93	19	573.58	574.00	-17	25,178	-0.07%
2023/06/09	1.1	563.93	3.3	565.66	565.00	-2.2	25,079	-0.01%
2023/06/08	12.4	560.26	2.1	560.52	559.00	10.3	25,120	0.04%
2023/06/07	2	565.00	11.2	564.49	568.00	-9.2	25,136	-0.04%
2023/06/06	1.2	559.68	2.3	560.30	560.00	-1.1	25,036	0.00%
2023/06/05	14.5	556.64	2.1	556.97	555.00	12.4	25,107	0.05%
2023/06/02	4.4	558.69	14.3	561.01	562.00	-9.9	25,241	-0.04%
2023/06/01	5.2	551.21	0.2	552.00	551.00	5	25,103	0.02%
2023/05/31	7.4	558.70	4.8	556.99	558.00	2.7	25,083	0.01%
2023/05/30	2	564.50	5.4	565.72	566.00	-3.4	24,007	-0.01%
2023/05/29	8.1	567.86	10.2	571.66	568.00	-2.1	23,997	-0.01%
2023/05/26	2	565.00	46.2	565.67	566.00	-44.2	23,782	-0.19%
2023/05/25	1	538.00	17.5	541.08	543.00	-16.5	22,609	-0.07%
2023/05/24	1.5	525.00	0.4	524.00	525.00	1.1	21,955	0.01%
2023/05/23	0	0.00	1.4	528.51	530.00	-1.4	21,862	-0.01%
2023/05/22	0	529.50	0.3	530.03	531.00	-0.3	21,870	0.00%
2023/05/19	2.1	530.00	14.5	531.81	532.00	-12.5	22,050	-0.06%
2023/05/18	2	530.00	11.4	529.19	530.00	-9.4	22,015	-0.04%
2023/05/17	0	0.00	21.2	513.97	519.00	-21.2	22,326	-0.09%
2023/05/16	0.1	501.00	4.2	505.09	505.00	-4.2	22,000	-0.02%
2023/05/15	2.2	497.45	0	0.00	495.50	2.2	22,027	0.01%
2023/05/12	6.1	499.59	0.3	502.00	496.00	5.8	22,278	0.03%
2023/05/11	6.1	499.59	0.3	502.00	499.00	5.8	22,285	0.03%
2023/05/10	5.3	501.26	0	0.00	503.00	5.3	22,646	0.02%
2023/05/09	0.2	506.67	5.5	507.27	510.00	-5.4	22,723	-0.02%
2023/05/08	1	506.96	3.1	506.23	504.00	-2.1	22,966	-0.01%
2023/05/05	0.2	500.00	0	0.00	500.00	0.2	23,305	0.00%
2023/05/04	3.2	496.50	3	497.83	498.00	0.2	23,897	0.00%
2023/05/03	2.3	496.79	1.8	497.81	496.00	0.5	24,239	0.00%
2023/05/02	5	499.50	5	501.00	501.00	0	25,256	0.00%
2023/04/28	4	499.38	5.5	499.69	502.00	-1.5	27,073	-0.01%
2023/04/27	12.6	492.87	0	494.50	493.50	12.6	27,121	0.05%
2023/04/26	2.3	492.44	3.1	497.79	491.50	-0.8	27,201	0.00%
2023/04/25	3.6	500.40	0.4	502.73	498.00	3.1	27,974	0.01%
2023/04/24	2.6	507.91	2	505.50	507.00	0.6	27,708	0.00%
2023/04/21	1.1	516.91	5.3	515.25	511.00	-4.2	27,776	-0.02%
2023/04/20	2.1	514.94	0	514.00	513.00	2.1	27,903	0.01%
2023/04/19	3.8	510.62	0.4	515.91	510.00	3.4	28,393	0.01%
2023/04/18	2.1	515.07	1	515.00	515.00	1.1	28,390	0.00%
2023/04/17	1	516.00	2.1	517.99	520.00	-1	28,529	0.00%
2023/04/14	4.2	516.05	8	516.24	516.00	-3.9	28,605	-0.01%
2023/04/13	8.3	514.38	4	514.00	510.00	4.3	28,552	0.02%
2023/04/12	1.5	519.12	0	0.00	520.00	1.5	28,488	0.01%
2023/04/11	3.1	523.08	0.3	525.03	524.00	2.8	28,475	0.01%
2023/04/10	0.1	530.50	0	531.00	529.00	0	28,640	0.00%
2023/04/07	0	529.80	4.1	532.23	531.00	-4	28,687	-0.01%
2023/04/06	2.2	528.95	0	0.00	530.00	2.2	28,691	0.01%
2023/03/31	0.1	534.87	4	537.00	533.00	-3.9	28,682	-0.01%
2023/03/30	0	534.00	1.2	534.83	535.00	-1.2	28,524	0.00%
2023/03/29	1	528.00	5	529.60	530.00	-4	28,807	-0.01%
2023/03/28	10.3	524.71	0.1	525.97	525.00	10.2	29,037	0.04%
2023/03/27	2.1	532.96	0	534.00	531.00	2	29,101	0.01%
2023/03/24	5.1	536.60	0.8	537.07	539.00	4.2	29,626	0.01%
2023/03/23	5	536.40	2.3	536.94	538.00	2.7	29,664	0.01%
2023/03/22	1	529.00	37.6	529.04	533.00	-36.6	29,729	-0.12%
2023/03/21	5	513.00	5	515.60	517.00	0	29,578	0.00%
2023/03/20	9.1	511.56	11.1	513.36	512.00	-2	29,623	-0.01%
2023/03/17	2.1	515.00	12.3	516.06	518.00	-10.2	29,857	-0.03%
2023/03/16	3.7	505.94	2.2	505.37	505.00	1.5	29,759	0.00%
2023/03/15	3.1	512.39	1.1	515.00	511.00	2	30,002	0.01%
2023/03/14	3.4	511.09	1	511.00	510.00	2.4	30,291	0.01%
2023/03/13	0.2	510.17	2	513.48	516.00	-1.9	30,423	-0.01%
2023/03/10	11.1	513.27	0.1	513.45	513.00	10.9	30,537	0.04%
2023/03/09	0	522.17	2.3	524.95	522.00	-2.3	30,832	-0.01%
2023/03/08	5	520.20	0.1	521.00	521.00	4.9	31,424	0.02%
2023/03/07	0	525.00	1.2	525.73	524.00	-1.2	31,652	0.00%
2023/03/06	1.1	521.85	20.1	521.99	521.00	-19	31,886	-0.06%
2023/03/03	3.4	518.28	7.1	522.78	516.00	-3.8	32,186	-0.01%
2023/03/02	5	517.41	3.1	519.32	519.00	1.9	32,254	0.01%
2023/03/01	4.5	511.49	9.3	517.51	522.00	-4.7	32,536	-0.01%
2023/02/24	2.1	515.17	2.1	519.12	511.00	0	32,498	0.00%
2023/02/23	0.2	515.41	19.9	517.86	518.00	-19.7	32,298	-0.06%
2023/02/22	1.7	506.74	1	508.00	507.00	0.7	32,473	0.00%
2023/02/21	3.4	514.41	1	514.00	516.00	2.4	32,815	0.01%
2023/02/20	3.4	513.95	1.1	518.00	517.00	2.3	34,018	0.01%
2023/02/17	18.1	518.18	2.1	517.52	518.00	16	35,571	0.04%
2023/02/16	1.9	525.94	17.1	528.47	528.00	-15.2	36,136	-0.04%
2023/02/15	21.7	524.92	18.3	528.91	525.00	3.4	36,969	0.01%
2023/02/14	0	544.00	23	544.91	545.00	-22.9	36,474	-0.06%
2023/02/13	0.1	539.34	2.8	540.59	541.00	-2.7	36,980	-0.01%
2023/02/10	2.1	542.49	26.2	543.51	545.00	-24.2	37,131	-0.07%
2023/02/09	3.3	538.98	4.1	539.00	540.00	-0.8	37,247	0.00%
2023/02/08	0.4	538.00	15.5	538.30	540.00	-15	37,407	-0.04%
2023/02/07	3.5	524.01	1.8	524.66	523.00	1.8	37,484	0.00%
2023/02/06	11.4	530.18	0.1	529.00	526.00	11.4	37,468	0.03%
2023/02/03	1.4	539.50	19.7	539.91	542.00	-18.3	37,646	-0.05%
2023/02/02	1	539.00	9.9	539.15	540.00	-8.9	37,759	-0.02%
2023/02/01	4.4	524.99	2	527.00	530.00	2.4	37,711	0.01%
2023/01/31	75.2	526.59	7.4	533.12	522.00	67.8	37,910	0.18%
2023/01/30	3.4	541.35	63.4	538.90	543.00	-60	37,683	-0.16%
2023/01/17	5.6	502.54	12.9	502.68	503.00	-7.3	36,883	-0.02%
2023/01/16	1	504.97	24.3	504.61	505.00	-23.3	37,198	-0.06%
2023/01/13	6.3	503.31	44.6	502.59	500.00	-38.3	37,224	-0.10%
2023/01/12	2	486.00	2.2	486.50	486.50	-0.1	36,813	0.00%
2023/01/11	23.6	483.24	5.1	483.40	484.50	18.5	37,236	0.05%
2023/01/10	9	484.28	18.8	485.13	486.00	-9.8	37,553	-0.03%
2023/01/09	3	475.83	18	475.86	481.00	-14.9	37,698	-0.04%
2023/01/06	16	457.34	0	458.58	458.50	16	37,829	0.04%
2023/01/05	2	457.49	6.2	457.66	458.50	-4.2	38,114	-0.01%
2023/01/04	4.2	450.87	0	453.00	449.50	4.2	38,613	0.01%
2023/01/03	4.3	447.33	4.2	446.54	453.00	0.1	39,888	0.00%
2022/12/30	0.3	452.68	2	454.25	448.50	-1.7	40,170	0.00%
2022/12/29	5.5	444.85	0.2	444.50	446.00	5.3	40,314	0.01%
2022/12/28	6	449.89	0	0.00	451.00	6	40,705	0.01%
2022/12/27	8.1	460.31	1	462.00	457.00	7.1	40,835	0.02%
2022/12/26	2.2	455.02	0	0.00	456.50	2.2	41,264	0.01%
2022/12/23	6.1	456.89	0	0.00	455.00	6.1	41,920	0.01%
2022/12/22	1	468.00	9.2	467.17	468.00	-8.1	42,189	-0.02%
2022/12/21	5	459.90	9	461.39	459.00	-4	42,527	-0.01%
2022/12/20	6.5	459.23	10.2	457.77	457.50	-3.7	42,340	-0.01%
2022/12/19	0.8	467.70	0.1	468.00	466.50	0.7	42,359	0.00%
2022/12/16	14.9	467.69	4	468.25	471.00	10.9	42,503	0.03%
2022/12/15	1.1	475.53	1.1	477.74	480.50	-0.1	42,205	0.00%
2022/12/14	2.1	478.53	1.1	479.52	480.50	1.1	42,204	0.00%
2022/12/13	4.5	473.87	0	0.00	471.50	4.5	42,024	0.01%
2022/12/12	9.3	475.06	0	475.00	475.00	9.3	41,755	0.02%
2022/12/09	8.4	478.24	8.1	481.11	481.50	0.3	42,057	0.00%
2022/12/08	8.7	471.55	3	471.00	471.50	5.7	42,010	0.01%
2022/12/07	7.6	478.08	11.1	482.34	475.00	-3.4	41,933	-0.01%
2022/12/06	7.4	480.63	15	486.77	478.00	-7.7	41,599	-0.02%
2022/12/05	8.2	491.18	2.1	496.91	489.00	6.1	41,283	0.01%
2022/12/02	11.1	492.92	2	493.00	492.50	9.1	41,276	0.02%
2022/12/01	12	502.57	16.7	503.15	498.50	-4.7	41,382	-0.01%
2022/11/30	4.1	484.62	4.1	486.05	490.00	-0.1	40,964	0.00%
2022/11/29	3.3	482.72	17.2	483.18	487.00	-13.9	40,277	-0.03%
2022/11/28	12.5	485.09	18.2	485.70	480.50	-5.7	40,140	-0.01%
2022/11/25	8.1	495.20	9.3	497.28	498.00	-1.2	40,144	0.00%
2022/11/24	30.1	493.25	7.6	493.95	496.00	22.5	40,134	0.06%
2022/11/23	13.2	492.45	2.5	492.05	492.00	10.7	40,081	0.03%
2022/11/22	2.1	476.38	7.1	487.16	491.00	-5	39,966	-0.01%
2022/11/21	5.6	485.02	6.1	482.85	482.00	-0.5	39,560	0.00%
2022/11/18	6.4	489.46	19.5	490.04	487.00	-13.1	39,221	-0.03%
2022/11/17	9.3	479.75	11.6	481.55	485.00	-2.3	38,864	-0.01%
2022/11/16	20.3	486.37	8.3	486.80	487.00	12	38,432	0.03%
2022/11/15	27.8	473.74	42.1	470.47	480.00	-14.3	37,352	-0.04%
2022/11/14	6	447.42	13.3	447.65	445.00	-7.3	35,699	-0.02%
2022/11/11	5.4	440.16	40	439.70	441.50	-34.6	34,964	-0.10%
2022/11/10	5.6	408.45	5.1	408.33	407.50	0.5	34,084	0.00%
2022/11/09	7.3	410.33	35.2	409.95	417.00	-27.9	33,896	-0.08%
2022/11/08	10.5	396.63	29.1	397.97	399.00	-18.6	33,380	-0.06%
2022/11/07	1.6	390.20	7.1	390.39	390.00	-5.5	33,175	-0.02%
2022/11/04	3.1	380.65	2	383.25	382.00	1.1	32,981	0.00%
2022/11/03	36.8	384.59	6	384.42	384.00	30.8	32,855	0.09%
2022/11/02	1.1	392.50	7.9	393.70	395.00	-6.8	32,546	-0.02%
2022/11/01	64.1	388.08	4	391.50	391.50	60.1	32,493	0.19%
2022/10/31	3.1	385.16	7.4	388.28	390.00	-4.2	32,349	-0.01%
2022/10/28	13.5	379.49	2	378.28	379.50	11.4	32,143	0.04%
2022/10/27	7.1	385.43	11.4	385.21	385.50	-4.2	31,934	-0.01%
2022/10/26	2.4	374.87	20.4	375.19	376.00	-17.9	31,837	-0.06%
2022/10/25	23.3	377.54	12.5	375.01	371.00	10.8	31,259	0.03%
2022/10/24	47.6	389.58	3	390.00	387.00	44.6	30,471	0.15%
2022/10/21	7.1	393.78	3	394.83	389.50	4.1	30,258	0.01%
2022/10/20	7.6	389.01	9	387.45	397.50	-1.4	29,946	0.00%
2022/10/19	19.3	399.34	4	402.63	395.50	15.3	29,365	0.05%
2022/10/18	4.2	402.30	7.7	403.75	407.00	-3.5	28,847	-0.01%
2022/10/17	22.5	399.24	2	399.73	397.00	20.4	28,600	0.07%
2022/10/14	2.1	411.91	12.9	413.44	412.00	-10.8	28,282	-0.04%
2022/10/13	10.3	399.61	4.8	399.57	395.00	5.5	27,964	0.02%
2022/10/12	15.7	398.56	2.5	397.89	397.50	13.2	27,663	0.05%
2022/10/11	36.4	407.32	0	0.00	401.50	36.4	27,423	0.13%
2022/10/07	13.8	441.63	3	438.33	438.00	10.8	26,691	0.04%
2022/10/06	4	449.00	8.3	448.41	451.00	-4.3	26,693	-0.02%
2022/10/05	9.5	446.14	26.2	447.88	445.00	-16.8	26,921	-0.06%
2022/10/04	5.1	429.09	12	429.46	429.00	-6.9	26,530	-0.03%
2022/10/03	6.3	419.06	4.1	418.86	417.00	2.3	26,223	0.01%
2022/09/30	12.7	424.56	7	425.93	422.00	5.7	26,254	0.02%
2022/09/29	7.2	435.60	3.5	437.01	435.00	3.7	26,253	0.01%
2022/09/28	7	441.43	27.7	441.33	438.00	-20.8	26,244	-0.08%
2022/09/27	1.1	448.94	20.1	447.94	448.00	-19	26,506	-0.07%
2022/09/26	7.7	446.21	42.1	446.81	446.50	-34.4	26,962	-0.13%
2022/09/23	16.6	458.65	1	457.02	455.00	15.5	27,451	0.06%
2022/09/22	7.3	461.46	0.2	466.50	464.50	7.1	27,727	0.03%
2022/09/21	0.5	475.32	3.2	472.66	471.00	-2.7	27,741	-0.01%
2022/09/20	0.1	476.90	0	0.00	476.50	0.1	27,593	0.00%
2022/09/19	2.7	468.94	2	471.00	467.00	0.7	27,894	0.00%
2022/09/16	5.1	470.34	4	469.25	472.00	1.1	28,073	0.00%
2022/09/15	10.2	477.13	1	478.50	476.50	9.2	28,147	0.03%
2022/09/14	44.5	480.15	3	479.17	480.00	41.5	28,278	0.15%
2022/09/13	2.3	494.33	2.2	492.12	493.00	0	28,455	0.00%
2022/09/12	1.1	489.50	11.5	488.78	486.50	-10.3	28,749	-0.04%
2022/09/08	7.1	474.22	7	473.86	475.00	0.1	29,113	0.00%
2022/09/07	22.6	475.18	0	0.00	472.50	22.6	29,096	0.08%
2022/09/06	1.5	488.74	0	0.00	489.00	1.5	29,112	0.01%
2022/09/05	8.4	486.65	1	486.00	486.00	7.4	29,439	0.03%
2022/09/02	25.7	487.54	0.4	487.58	485.00	25.3	29,720	0.09%
2022/09/01	22.5	493.20	5.2	492.96	490.50	17.3	29,578	0.06%
2022/08/31	7.8	493.95	4	502.25	505.00	3.8	29,198	0.01%
2022/08/30	26.1	497.92	0	498.50	496.00	26.1	28,856	0.09%
2022/08/29	15	497.78	21	498.29	498.50	-6	28,778	-0.02%
2022/08/26	1	512.94	11	513.36	512.00	-10	28,629	-0.03%
2022/08/25	1	506.02	1.1	509.91	508.00	-0.1	28,769	0.00%
2022/08/24	5.2	504.39	30	505.00	503.00	-24.8	29,098	-0.09%
2022/08/23	19.7	504.32	1	503.00	504.00	18.7	30,061	0.06%
2022/08/22	17.4	511.81	3.5	512.14	510.00	13.9	30,315	0.05%
2022/08/19	15	520.20	0.1	522.00	519.00	14.9	30,432	0.05%
2022/08/18	30.2	520.00	0	0.00	520.00	30.2	30,670	0.10%
2022/08/17	1.5	523.00	7.2	525.05	527.00	-5.7	30,742	-0.02%
2022/08/16	20.1	524.50	0.3	524.32	525.00	19.7	30,586	0.06%
2022/08/15	0.3	520.99	9.1	521.03	523.00	-8.8	30,524	-0.03%
2022/08/12	5.4	515.75	4.5	516.18	517.00	0.9	30,547	0.00%
2022/08/11	27.4	511.26	5	512.99	514.00	22.3	30,704	0.07%
2022/08/10	19.9	501.00	1.1	500.21	500.00	18.7	30,818	0.06%
2022/08/09	26.8	506.35	2	510.00	510.00	24.8	30,879	0.08%
2022/08/08	3	510.03	2	512.00	512.00	1	30,879	0.00%
2022/08/05	0.1	514.98	19.7	512.17	516.00	-19.5	31,041	-0.06%
2022/08/04	9.4	500.04	21.1	499.22	500.00	-11.7	31,033	-0.04%
2022/08/03	11.3	495.45	15.2	497.10	501.00	-3.8	31,051	-0.01%
2022/08/02	22.9	491.33	2	491.01	492.00	20.9	31,285	0.07%
2022/08/01	25.5	501.99	0.1	503.89	504.00	25.4	31,013	0.08%
2022/07/29	0.3	508.00	28.1	508.46	509.00	-27.8	31,151	-0.09%
2022/07/28	5.1	505.57	13.1	506.06	501.00	-8	31,006	-0.03%
2022/07/27	1.2	493.12	9.1	493.83	502.00	-7.9	30,718	-0.03%
2022/07/26	3.4	496.16	4	493.99	495.00	-0.7	30,869	0.00%
2022/07/25	4	499.63	5.1	500.29	499.50	-1.1	31,179	0.00%
2022/07/22	13	502.08	7.4	503.23	503.00	5.6	31,681	0.02%
2022/07/21	5.1	498.49	2.2	500.70	501.00	2.9	32,190	0.01%
2022/07/20	8.4	493.18	6.1	498.08	495.00	2.3	32,415	0.01%
2022/07/19	3.5	490.92	5.2	489.15	491.00	-1.8	32,545	-0.01%
2022/07/18	7.8	495.48	9.4	493.68	495.50	-1.7	32,701	-0.01%
2022/07/15	10.4	482.56	14.1	485.58	492.50	-3.7	32,356	-0.01%
2022/07/14	8.7	466.29	13.1	474.79	475.00	-4.5	31,952	-0.01%
2022/07/13	11.5	470.17	17.1	469.76	470.50	-5.6	31,697	-0.02%
2022/07/12	2.2	451.06	12	451.21	449.50	-9.8	31,226	-0.03%
2022/07/11	2.1	467.86	3.1	467.37	462.00	-1.1	31,311	0.00%
2022/07/08	3.2	465.59	5.5	465.57	467.00	-2.4	31,263	-0.01%
2022/07/07	7.2	453.22	40.1	454.17	457.50	-32.9	31,229	-0.11%
2022/07/06	8.8	442.76	6.4	439.11	435.50	2.4	30,937	0.01%
2022/07/05	3.4	437.86	12.8	442.27	446.00	-9.4	30,873	-0.03%
2022/07/04	14.1	445.17	10.1	444.00	440.00	4	30,506	0.01%
2022/07/01	19	461.54	9.9	461.96	453.50	9.1	30,347	0.03%
2022/06/30	14.1	479.87	42.3	480.40	476.00	-28.2	29,946	-0.09%
2022/06/29	2.2	493.56	1.4	493.54	491.00	0.8	29,671	0.00%
2022/06/28	1.2	496.95	0.1	497.50	497.50	1.1	29,540	0.00%
2022/06/27	2.2	498.56	5.6	502.15	498.50	-3.4	29,972	-0.01%
2022/06/24	3.7	487.64	1	490.00	486.50	2.7	29,589	0.01%
2022/06/23	10.7	487.56	5.6	485.65	485.50	5.1	29,563	0.02%
2022/06/22	6	497.66	2.2	495.14	494.50	3.8	29,273	0.01%
2022/06/21	3.2	501.31	1.1	503.98	505.00	2.1	29,091	0.01%
2022/06/20	12.4	497.58	7.1	497.95	498.00	5.3	28,969	0.02%
2022/06/17	14.2	501.41	1	501.00	501.00	13.2	28,737	0.05%
2022/06/16	2.2	510.54	1.1	508.29	508.00	1.1	28,369	0.00%
2022/06/15	11.9	510.06	1	513.00	509.00	10.9	28,692	0.04%
2022/06/14	11.4	509.93	0	510.00	513.00	11.4	29,113	0.04%
2022/06/13	12.4	516.48	18.1	517.28	516.00	-5.7	29,231	-0.02%
2022/06/10	15.7	531.39	0	0.00	530.00	15.7	29,915	0.05%
2022/06/09	15.2	538.76	4.3	539.12	541.00	10.9	30,121	0.04%
2022/06/08	4	543.24	0.1	541.93	544.00	3.9	30,495	0.01%
2022/06/07	6.1	534.66	1	534.06	535.00	5.1	30,939	0.02%
2022/06/06	1.2	540.09	2.1	542.48	540.00	-0.9	31,482	0.00%
2022/06/02	10.3	541.60	0.3	543.00	540.00	10	32,503	0.03%
2022/06/01	6	552.33	2.2	549.79	549.00	3.9	33,586	0.01%
2022/05/31	3	541.38	6.1	543.40	560.00	-3	34,031	-0.01%
2022/05/30	13.1	538.53	7	538.97	547.00	6	33,392	0.02%
2022/05/27	1.1	526.59	9.3	524.84	530.00	-8.2	33,493	-0.02%
2022/05/26	20.5	517.36	2	515.00	514.00	18.5	34,140	0.05%
2022/05/25	4	525.00	0	0.00	524.00	4	35,151	0.01%
2022/05/24	1.1	522.12	0.1	523.00	520.00	1	36,006	0.00%
2022/05/23	1.2	532.82	0.2	529.00	528.00	1	36,242	0.00%
2022/05/20	2	525.03	5.1	528.82	530.00	-3.1	36,525	-0.01%
2022/05/19	12.6	522.89	2	524.00	522.00	10.6	36,544	0.03%
2022/05/18	13.6	536.93	4	539.24	538.00	9.5	36,409	0.03%
2022/05/17	2.1	532.72	6.1	529.05	530.00	-4	36,201	-0.01%
2022/05/16	0.1	521.68	10.1	522.69	520.00	-10	36,213	-0.03%
2022/05/13	3.6	510.37	0.1	511.10	511.00	3.5	36,226	0.01%
2022/05/12	10.9	511.45	3	512.00	505.00	7.9	36,205	0.02%
2022/05/11	7.4	519.92	3.2	522.79	521.00	4.2	36,111	0.01%
2022/05/10	20.7	510.60	7.1	514.56	518.00	13.6	36,236	0.04%
2022/05/09	5.5	521.95	1.1	522.00	520.00	4.5	36,043	0.01%
2022/05/06	12.8	529.21	0	529.00	528.00	12.8	36,311	0.04%
2022/05/05	2.1	541.99	4.3	541.99	542.00	-2.1	36,719	-0.01%
2022/05/04	2.1	533.96	0.2	536.00	534.00	1.9	36,878	0.01%
2022/05/03	1.3	535.56	1	531.04	531.00	0.3	37,474	0.00%
2022/04/29	3.4	540.91	4.1	540.76	538.00	-0.7	37,822	0.00%
2022/04/28	5.7	527.35	4	530.25	531.00	1.7	38,037	0.00%
2022/04/27	18	529.98	7	530.00	526.00	11	38,056	0.03%
2022/04/26	10.1	546.20	3	546.33	546.00	7.1	37,799	0.02%
2022/04/25	14.6	548.13	3.1	548.34	547.00	11.5	37,929	0.03%
2022/04/22	8.7	558.37	0	0.00	558.00	8.7	38,201	0.02%
2022/04/21	8.2	569.02	3	566.34	565.00	5.2	39,298	0.01%
2022/04/20	2.1	564.53	2	567.50	570.00	0.1	39,626	0.00%
2022/04/19	4	565.50	3	565.00	565.00	1	39,813	0.00%
2022/04/18	6.5	561.11	1	563.00	561.00	5.5	40,089	0.01%
2022/04/15	9.7	563.61	0.2	565.00	562.00	9.5	40,464	0.02%
2022/04/14	6.2	573.71	3	576.66	573.00	3.2	40,632	0.01%
2022/04/13	1.4	566.74	9.3	572.06	573.00	-7.9	41,201	-0.02%
2022/04/12	7.2	559.66	15	561.60	557.00	-7.8	41,763	-0.02%
2022/04/11	19.1	561.46	1.2	561.53	558.00	17.9	42,575	0.04%
2022/04/08	6.1	566.91	1.1	567.91	567.00	5	43,114	0.01%
2022/04/07	10	570.25	2.1	570.52	566.00	7.9	42,975	0.02%
2022/04/06	9.9	577.99	2.1	576.09	578.00	7.8	42,670	0.02%
2022/04/01	15.3	585.36	1.1	588.89	589.00	14.2	42,608	0.03%
2022/03/31	1.2	596.97	0.1	597.00	597.00	1.1	42,383	0.00%
2022/03/30	2	598.99	26.5	599.11	600.00	-24.4	42,190	-0.06%
2022/03/29	0	587.68	1	587.88	589.00	-1	41,780	0.00%
2022/03/28	12	582.24	1	584.00	584.00	11	41,696	0.03%
2022/03/25	1	597.00	4.1	596.48	598.00	-3.1	41,541	-0.01%
2022/03/24	1.1	589.88	7	587.72	591.00	-5.9	41,462	-0.01%
2022/03/23	0.3	587.67	3.2	589.28	590.00	-2.9	41,530	-0.01%
2022/03/22	7.2	581.24	3.2	582.13	583.00	4	41,462	0.01%
2022/03/21	0.2	586.25	7.2	586.97	586.00	-7	41,489	-0.02%
2022/03/18	0.6	580.80	10.1	579.21	581.00	-9.5	41,509	-0.02%
2022/03/17	4.2	579.49	21.5	579.11	582.00	-17.4	41,034	-0.04%
2022/03/16	23.7	559.50	6	558.66	558.00	17.7	40,193	0.04%
2022/03/15	34	559.41	0	560.00	558.00	34	39,654	0.09%
2022/03/14	12.5	574.19	9	573.44	572.00	3.5	38,771	0.01%
2022/03/11	21.4	577.49	6	578.33	575.00	15.4	38,519	0.04%
2022/03/10	6.8	586.02	18	585.47	587.00	-11.2	38,267	-0.03%
2022/03/09	17.1	570.36	6.4	570.39	568.00	10.7	37,892	0.03%
2022/03/08	32.4	565.29	4.1	565.79	563.00	28.4	37,776	0.08%
2022/03/07	44.4	578.09	17.1	576.59	576.00	27.4	36,818	0.07%
2022/03/04	28	595.18	4	595.26	595.00	24	36,413	0.07%
2022/03/03	11.6	604.26	0.1	604.00	602.00	11.6	35,872	0.03%
2022/03/02	9.9	601.62	0.1	604.00	601.00	9.8	35,752	0.03%
2022/03/01	23.1	606.11	6.1	606.68	604.00	17	35,275	0.05%
2022/02/25	19.1	604.78	1.1	604.49	604.00	18	34,503	0.05%
2022/02/24	27.6	612.89	3	606.67	604.00	24.6	33,345	0.07%
2022/02/23	12	624.93	0	0.00	625.00	12	32,459	0.04%
2022/02/22	6.3	627.41	1	627.00	627.00	5.3	32,519	0.02%
2022/02/21	7	633.51	0.2	635.00	632.00	6.9	32,286	0.02%
2022/02/18	10.4	637.55	1	637.00	637.00	9.4	32,218	0.03%
2022/02/17	3	643.00	2.4	644.15	645.00	0.7	32,220	0.00%
2022/02/16	9	643.11	11	643.91	646.00	-2	32,177	-0.01%
2022/02/15	7.1	635.21	11	635.82	633.00	-3.9	32,021	-0.01%
2022/02/14	6.1	637.51	2	637.03	637.00	4.1	31,963	0.01%
2022/02/11	6	644.50	7	645.57	650.00	-1	31,766	0.00%
2022/02/10	7.1	639.39	5.5	645.73	649.00	1.7	31,980	0.01%
2022/02/09	6.3	632.96	0	633.00	633.00	6.2	31,733	0.02%
2022/02/08	7.4	633.38	2.2	638.70	628.00	5.2	31,787	0.02%
2022/02/07	11.4	634.42	5.5	634.55	635.00	5.9	31,425	0.02%
2022/01/26	12.3	638.90	6.3	639.05	636.00	6	30,649	0.02%
2022/01/25	13.8	641.31	5.3	640.30	641.00	8.5	30,403	0.03%
2022/01/24	15.1	642.93	7.1	645.80	653.00	8	29,800	0.03%
2022/01/21	17.2	642.18	6	640.85	641.00	11.1	29,444	0.04%
2022/01/20	17.9	650.63	4	649.54	651.00	13.9	28,894	0.05%
2022/01/19	16.4	654.39	23.3	653.61	654.00	-6.9	28,369	-0.02%
2022/01/18	9.6	669.55	5.3	669.22	662.00	4.3	28,030	0.02%
2022/01/17	6.1	682.34	16.7	684.06	683.00	-10.6	27,585	-0.04%
2022/01/14	14.2	670.13	22.1	669.08	672.00	-7.9	26,825	-0.03%
2022/01/13	13.2	657.97	18.3	658.35	661.00	-5.1	25,511	-0.02%
2022/01/12	4.5	655.98	6.2	657.79	660.00	-1.7	25,150	-0.01%
2022/01/11	1.2	644.00	41.2	644.32	651.00	-40	24,793	-0.16%
2022/01/10	5	638.56	20	639.80	643.00	-15	24,559	-0.06%
2022/01/07	6.1	636.43	2	636.50	634.00	4.1	24,807	0.02%
2022/01/06	17.4	641.94	2.3	641.91	644.00	15.1	24,402	0.06%
2022/01/05	25.7	654.95	22.4	652.87	650.00	3.3	23,830	0.01%
2022/01/04	4.4	650.68	39.4	651.08	656.00	-35	23,113	-0.15%
2022/01/03	16	627.19	71.1	627.93	631.00	-55.1	22,096	-0.25%
2021/12/30	25	616.60	7	618.86	615.00	18	21,411	0.08%
2021/12/29	11.2	615.91	8.9	617.48	616.00	2.3	21,625	0.01%
2021/12/28	0	0.00	41.5	614.34	615.00	-41.5	21,780	-0.19%
2021/12/27	0	606.91	5.1	608.00	606.00	-5.1	21,565	-0.02%
2021/12/24	0	604.00	1	607.00	604.00	-1	21,905	0.00%
2021/12/23	11	604.45	17.4	605.35	606.00	-6.4	22,229	-0.03%
2021/12/22	0	600.00	10.3	600.00	600.00	-10.3	22,772	-0.05%
2021/12/21	2.2	596.22	11	599.00	597.00	-8.8	22,887	-0.04%
2021/12/20	10.1	599.91	2	600.50	598.00	8.1	22,928	0.04%
2021/12/17	0.1	602.00	3	607.00	607.00	-2.9	22,850	-0.01%
2021/12/16	31	602.45	8.7	603.29	605.00	22.3	22,810	0.10%
2021/12/15	15	597.60	2	598.00	600.00	13	23,123	0.06%
2021/12/14	7.1	597.73	0	0.00	599.00	7.1	23,438	0.03%
2021/12/13	3.2	606.00	1	606.00	601.00	2.2	23,437	0.01%
2021/12/10	7	604.00	0.1	605.00	605.00	7	23,532	0.03%
2021/12/09	5	604.80	1.2	604.26	608.00	3.9	23,598	0.02%
2021/12/08	15	608.67	8.1	610.36	602.00	6.9	23,667	0.03%
2021/12/07	7.2	599.42	3.2	602.94	607.00	4	23,591	0.02%
2021/12/06	11.1	603.00	0.2	603.00	600.00	10.9	23,593	0.05%
2021/12/03	16	609.56	0.2	609.00	608.00	15.8	23,830	0.07%
2021/12/02	0.2	612.00	36.1	612.27	615.00	-35.9	23,887	-0.15%
2021/12/01	2.1	595.05	7.1	599.04	600.00	-5	24,062	-0.02%
2021/11/30	3.3	594.14	4	599.00	596.00	-0.7	24,563	0.00%
2021/11/29	12.4	594.18	4.3	595.58	593.00	8.1	23,931	0.03%
2021/11/26	11	596.07	1.5	596.00	596.00	9.5	24,042	0.04%
2021/11/25	3.5	602.71	4	604.50	603.00	-0.5	24,477	0.00%
2021/11/24	31.4	606.16	3.3	608.59	603.00	28	24,888	0.11%
2021/11/23	16.1	613.31	0.4	611.59	612.00	15.7	24,999	0.06%
2021/11/22	9	615.78	13	616.77	615.00	-4	25,405	-0.02%
2021/11/19	2.2	617.94	38.8	618.09	618.00	-36.7	25,525	-0.14%
2021/11/18	1.1	609.01	5	609.40	613.00	-3.9	25,347	-0.02%
2021/11/17	0	0.00	0.1	609.00	610.00	-0.1	25,574	0.00%
2021/11/16	0	0.00	6.1	609.49	610.00	-6.1	26,005	-0.02%
2021/11/15	36	608.00	4.3	608.94	608.00	31.8	26,303	0.12%
2021/11/12	7	604.86	2.2	603.23	604.00	4.8	26,772	0.02%
2021/11/11	6.2	601.44	9.5	604.20	606.00	-3.3	27,033	-0.01%
2021/11/10	2.1	608.99	2	608.53	612.00	0.1	27,047	0.00%
2021/11/09	4.2	613.33	21.6	613.02	611.00	-17.4	27,155	-0.06%
2021/11/08	2.6	600.00	0	600.00	602.00	2.6	26,754	0.01%
2021/11/05	1	599.00	36.4	597.62	600.00	-35.4	26,758	-0.13%
2021/11/04	14.2	588.86	0	591.00	587.00	14.2	26,490	0.05%
2021/11/03	2.1	593.45	3	594.00	592.00	-0.9	26,481	0.00%
2021/11/02	4.1	594.44	3.2	593.44	592.00	0.9	26,538	0.00%
2021/11/01	24	590.83	8	590.50	590.00	16	26,537	0.06%
2021/10/29	20.3	590.66	4.2	590.12	590.00	16.1	26,607	0.06%
2021/10/28	5.1	594.01	1	595.00	595.00	4.1	26,557	0.02%
2021/10/27	1	596.00	1	596.97	599.00	0	26,672	0.00%
2021/10/26	8.1	598.20	4	598.75	599.00	4.1	26,739	0.02%
2021/10/25	14.2	592.73	7	594.43	593.00	7.2	26,792	0.03%
2021/10/22	1.1	601.86	5.1	599.40	600.00	-4	27,115	-0.01%
2021/10/21	1	595.00	2.2	597.38	596.00	-1.2	27,178	0.00%
2021/10/20	1	602.00	4.1	600.04	598.00	-3.1	27,268	-0.01%
2021/10/19	3.5	597.99	17.8	599.50	600.00	-14.3	27,250	-0.05%
2021/10/18	7	594.86	20	599.70	590.00	-13	27,394	-0.05%
2021/10/15	40.4	594.15	80.7	593.20	600.00	-40.3	27,505	-0.15%
2021/10/14	1.2	574.15	4.3	578.06	573.00	-3	26,875	-0.01%
2021/10/13	8.2	571.27	5	570.60	571.00	3.2	27,320	0.01%
2021/10/12	5	566.43	6	574.33	575.00	-1	27,970	0.00%
2021/10/08	12.2	577.62	3.2	576.88	575.00	9	27,894	0.03%
2021/10/07	3.6	578.84	5.2	578.22	580.00	-1.5	28,229	-0.01%
2021/10/06	12.8	568.47	9	570.33	571.00	3.8	28,639	0.01%
2021/10/05	13.8	564.51	5.1	566.14	572.00	8.6	28,619	0.03%
2021/10/04	4.3	573.13	7	571.57	572.00	-2.7	28,539	-0.01%
2021/10/01	15.9	573.82	5	573.41	574.00	10.9	28,542	0.04%
2021/09/30	14.2	579.33	4.1	581.73	580.00	10.1	28,214	0.04%
2021/09/29	27.1	579.44	3.2	578.47	580.00	23.9	27,922	0.09%
2021/09/28	7	594.00	6.1	593.18	594.00	1	27,582	0.00%
2021/09/27	2.1	596.06	3	598.33	602.00	-0.9	27,608	0.00%
2021/09/24	5.3	593.04	3.5	596.71	598.00	1.8	27,588	0.01%
2021/09/23	4.5	589.12	5	591.40	588.00	-0.5	27,724	0.00%
2021/09/22	26	586.38	5.2	586.08	586.00	20.8	27,840	0.07%
2021/09/17	15.3	601.95	2.1	607.95	600.00	13.2	27,413	0.05%
2021/09/16	11.6	601.56	6	601.33	600.00	5.6	27,048	0.02%
2021/09/15	8.2	609.51	6	610.17	607.00	2.2	26,949	0.01%
2021/09/14	6.1	614.66	3	615.00	613.00	3.1	27,131	0.01%
2021/09/13	5.4	615.06	0	0.00	615.00	5.4	27,354	0.02%
2021/09/10	12.1	619.31	2	621.01	622.00	10.1	27,838	0.04%
2021/09/09	16.2	613.47	3.3	615.00	619.00	12.9	28,111	0.05%
2021/09/08	4.2	616.25	10.2	621.11	619.00	-6	28,180	-0.02%
2021/09/07	8.3	627.57	18.5	625.59	623.00	-10.3	27,980	-0.04%
2021/09/06	13.2	630.39	22.6	630.06	631.00	-9.4	27,971	-0.03%
2021/09/03	18.1	616.06	34	617.68	620.00	-15.9	27,449	-0.06%
2021/09/02	13	611.38	8	612.50	607.00	5	27,066	0.02%
2021/09/01	6.4	613.33	9.5	613.23	613.00	-3.1	26,999	-0.01%
2021/08/31	12.2	605.74	30	609.43	614.00	-17.9	26,721	-0.07%
2021/08/30	5.1	599.58	14.3	601.33	605.00	-9.2	26,128	-0.04%
2021/08/27	0	0.00	4.8	597.83	599.00	-4.8	25,782	-0.02%
2021/08/26	4.3	595.77	12.5	598.37	594.00	-8.2	25,682	-0.03%
2021/08/25	7	580.00	8.2	582.30	585.00	-1.2	25,316	0.00%
2021/08/24	7.1	573.83	4.2	573.74	572.00	2.9	25,155	0.01%
2021/08/23	9.1	568.34	5.2	566.53	566.00	3.8	25,251	0.02%
2021/08/20	3.2	555.83	8	555.63	552.00	-4.8	25,175	-0.02%
2021/08/19	11.7	564.05	2	566.00	559.00	9.7	25,451	0.04%
2021/08/18	13	569.79	2	572.00	574.00	11	25,116	0.04%
2021/08/17	4.1	579.04	17.1	580.53	580.00	-13	24,938	-0.05%
2021/08/16	0.7	581.00	5.4	581.93	584.00	-4.8	24,674	-0.02%
2021/08/13	10.5	580.14	3	581.00	581.00	7.5	24,808	0.03%
2021/08/12	5	584.80	1	586.00	586.00	4	24,928	0.02%
2021/08/11	1.1	587.98	3.1	586.38	590.00	-2	25,152	-0.01%
2021/08/10	8.1	590.98	16.2	592.17	591.00	-8.1	25,546	-0.03%
2021/08/09	19	588.63	13.4	589.02	595.00	5.6	26,196	0.02%
2021/08/06	9.1	593.08	0.2	590.91	591.00	8.9	26,530	0.03%
2021/08/05	0	594.00	4	596.50	596.00	-4	27,414	-0.01%
2021/08/04	1.1	595.00	7.2	596.12	596.00	-6.1	29,354	-0.02%
2021/08/03	0	0.00	15.6	592.99	594.00	-15.6	30,002	-0.05%
2021/08/02	2.1	584.76	10.4	585.70	590.00	-8.3	29,962	-0.03%
2021/07/30	1.1	580.07	1	581.00	580.00	0.1	30,038	0.00%
2021/07/29	6.1	578.90	2.2	580.08	583.00	3.9	30,233	0.01%
2021/07/28	12.2	574.94	7	577.15	579.00	5.2	30,333	0.02%
2021/07/27	1.2	581.30	9.2	580.80	580.00	-8	30,401	-0.03%
2021/07/26	8.8	582.64	1.1	588.36	580.00	7.7	30,799	0.03%
2021/07/23	6.1	585.84	10	584.40	585.00	-3.9	30,969	-0.01%
2021/07/22	0	0.00	6.4	591.21	591.00	-6.4	31,114	-0.02%
2021/07/21	1.4	583.76	4.5	583.92	585.00	-3.1	31,118	-0.01%
2021/07/20	3.2	581.14	1.4	582.14	581.00	1.8	31,202	0.01%
2021/07/19	21.1	581.08	1	582.00	582.00	20.1	31,407	0.06%
2021/07/16	39.7	590.52	6.6	588.84	589.00	33	31,294	0.11%
2021/07/15	1.5	609.57	4.3	612.67	614.00	-2.8	30,968	-0.01%
2021/07/14	1.5	611.97	30.8	612.99	613.00	-29.4	31,179	-0.09%
2021/07/13	4.3	605.84	35.3	605.00	607.00	-31	30,943	-0.10%
2021/07/12	3.1	594.02	6.1	594.34	593.00	-3	30,876	-0.01%
2021/07/09	10.2	581.74	3	582.33	584.00	7.2	30,911	0.02%
2021/07/08	4.1	589.01	1.1	589.14	588.00	3	30,928	0.01%
2021/07/07	4.3	590.70	3	592.00	594.00	1.3	31,008	0.00%
2021/07/06	0.3	591.98	0	0.00	592.00	0.3	31,101	0.00%
2021/07/05	3	592.67	0.1	594.00	591.00	2.9	31,340	0.01%
2021/07/02	6	588.84	2	589.00	588.00	4	31,258	0.01%
2021/07/01	0	593.00	7.9	593.58	593.00	-7.9	31,362	-0.03%
2021/06/30	0.1	595.50	6	597.53	595.00	-5.9	31,667	-0.02%
2021/06/29	2	594.00	7.1	595.69	595.00	-5.1	31,970	-0.02%
2021/06/28	1.3	589.50	0.5	588.00	590.00	0.8	32,137	0.00%
2021/06/25	2.1	593.38	3.1	593.65	591.00	-0.9	32,438	0.00%
2021/06/24	19.1	591.94	4.2	593.45	590.00	14.9	32,754	0.05%
2021/06/23	0.1	589.80	7	591.42	595.00	-6.9	33,092	-0.02%
2021/06/22	9.5	583.38	1.3	579.62	578.00	8.2	33,647	0.02%
2021/06/21	33.6	585.84	2.3	585.78	583.00	31.3	34,968	0.09%
2021/06/18	0	603.00	6.4	603.16	603.00	-6.3	34,720	-0.02%
2021/06/17	9.1	600.01	1	606.00	606.00	8.1	34,743	0.02%
2021/06/16	3.2	605.68	8.2	607.35	605.00	-5.1	35,540	-0.01%
2021/06/15	3.1	607.26	9.9	607.85	609.00	-6.8	35,598	-0.02%
2021/06/11	0.1	600.00	2.2	601.89	602.00	-2.1	35,823	-0.01%
2021/06/10	1.2	596.21	8.2	595.23	599.00	-6.9	36,035	-0.02%
2021/06/09	14	584.36	0.3	585.34	586.00	13.7	36,016	0.04%
2021/06/08	2	592.00	0	0.00	589.00	2	36,234	0.01%
2021/06/07	16.3	591.31	0.2	593.00	592.00	16.2	36,918	0.04%
2021/06/04	4.2	591.54	1.2	593.00	595.00	3.1	37,301	0.01%
2021/06/03	12.2	597.92	6.2	597.98	596.00	6	38,183	0.02%
2021/06/02	8.1	594.37	3.2	595.88	595.00	4.9	38,551	0.01%
2021/06/01	0.2	596.46	3.5	596.64	598.00	-3.3	39,517	-0.01%
2021/05/31	4	592.50	7.8	595.58	597.00	-3.8	40,346	-0.01%
2021/05/28	3	586.01	2.9	588.83	590.00	0.1	40,639	0.00%
2021/05/27	14.3	576.91	2	579.50	582.00	12.3	41,053	0.03%
2021/05/26	3	584.31	2.2	584.82	585.00	0.8	41,879	0.00%
2021/05/25	8	575.15	14.6	580.87	583.00	-6.6	42,287	-0.02%
2021/05/24	3	567.35	1	567.09	568.00	2	42,837	0.00%
2021/05/21	5.1	572.22	6.3	574.42	573.00	-1.2	43,410	0.00%
2021/05/20	21	562.77	6	566.16	567.00	15	43,561	0.03%
2021/05/19	2.2	567.52	5	567.20	567.00	-2.8	43,903	-0.01%
2021/05/18	9.7	561.99	11.1	567.09	572.00	-1.4	44,304	0.00%
2021/05/17	2.4	545.71	4.1	547.60	549.00	-1.7	45,369	0.00%
2021/05/14	6.2	554.42	1.9	556.21	557.00	4.3	45,319	0.01%
2021/05/13	13.7	552.19	12.1	553.41	547.00	1.6	45,467	0.00%
2021/05/12	35.9	544.48	35.2	547.42	560.00	0.7	45,166	0.00%
2021/05/11	28.4	572.79	3.2	572.16	571.00	25.2	44,280	0.06%
2021/05/10	9.7	590.49	7.5	592.40	589.00	2.2	44,416	0.00%
2021/05/07	0.1	597.10	13.2	595.47	599.00	-13.1	45,584	-0.03%
2021/05/06	11.6	584.98	6	583.83	587.00	5.6	46,722	0.01%
2021/05/05	9.7	586.60	1	588.00	585.00	8.7	47,208	0.02%
2021/05/04	18.2	589.27	3	589.00	591.00	15.2	48,387	0.03%
2021/05/03	10.2	591.10	6	590.33	588.00	4.2	49,264	0.01%
2021/04/29	12.3	603.14	13	607.23	600.00	-0.7	50,651	0.00%
2021/04/28	22.9	604.44	3.4	603.51	602.00	19.5	51,603	0.04%
2021/04/27	4	607.99	0	608.69	610.00	4	52,569	0.01%
2021/04/26	4.2	607.20	16.8	607.20	610.00	-12.6	52,974	-0.02%
2021/04/23	13	599.07	5.1	600.37	602.00	7.9	53,221	0.01%
2021/04/22	13.2	592.63	3.1	592.06	591.00	10.1	54,289	0.02%
2021/04/21	29.8	595.20	0	0.00	592.00	29.8	54,977	0.05%
2021/04/20	25.4	599.24	0.4	602.00	602.00	25	55,381	0.05%
2021/04/19	14.7	603.36	3.1	602.69	603.00	11.6	55,639	0.02%
2021/04/16	20.9	606.97	16	606.31	610.00	4.9	56,050	0.01%
2021/04/15	2.3	613.00	10.3	613.61	619.00	-8.1	56,233	-0.01%
2021/04/14	19.3	608.27	11.5	604.23	612.00	7.7	56,528	0.01%
2021/04/13	7	611.71	6.1	606.87	605.00	0.9	56,911	0.00%
2021/04/12	1.6	605.80	5.4	605.09	605.00	-3.7	57,051	-0.01%
2021/04/09	0.1	609.26	11.2	612.35	610.00	-11.1	57,321	-0.02%
2021/04/08	7.3	607.11	1.1	611.43	613.00	6.3	57,365	0.01%
2021/04/07	3.5	609.23	6.2	611.60	610.00	-2.8	57,737	0.00%
2021/04/06	6.2	611.02	18.5	611.38	610.00	-12.4	57,660	-0.02%
2021/04/01	15	600.59	18.3	597.58	602.00	-3.3	57,368	-0.01%
2021/03/31	9.8	591.06	9	590.22	587.00	0.8	56,856	0.00%
2021/03/30	0.2	596.64	2	598.00	597.00	-1.8	56,461	0.00%
2021/03/29	1.4	599.13	26.4	599.41	599.00	-25	56,211	-0.04%
2021/03/26	31.7	584.65	43.2	586.44	590.00	-11.4	55,953	-0.02%
2021/03/25	18	574.05	11.9	574.07	575.00	6.1	55,920	0.01%
2021/03/24	63.7	575.67	23.8	579.03	576.00	39.9	55,457	0.07%
2021/03/23	1.2	599.43	3.2	599.26	594.00	-1.9	54,309	0.00%
2021/03/22	11.2	590.64	6.1	592.67	593.00	5.1	54,686	0.01%
2021/03/19	21.9	592.59	4	593.50	591.00	17.9	54,782	0.03%
2021/03/18	7	603.25	3	604.67	602.00	4	54,107	0.01%
2021/03/17	4.6	605.98	2	605.00	604.00	2.6	54,378	0.00%
2021/03/16	1.2	610.85	13.2	610.41	613.00	-12.1	54,428	-0.02%
2021/03/15	3.3	610.38	4	611.75	611.00	-0.8	54,533	0.00%
2021/03/12	7	614.36	6.1	612.98	614.00	0.9	54,756	0.00%
2021/03/11	17	601.89	13.1	605.28	609.00	3.9	54,940	0.01%
2021/03/10	15.7	597.12	0.6	598.00	597.00	15.1	54,886	0.03%
2021/03/09	18.7	590.86	37.4	587.92	595.00	-18.7	54,812	-0.03%
2021/03/08	15.3	604.22	6	603.50	598.00	9.3	54,509	0.02%
2021/03/05	67.3	590.60	55.1	589.97	601.00	12.2	54,407	0.02%
2021/03/04	22.6	604.59	9	602.78	601.00	13.6	55,072	0.02%
2021/03/03	13.5	611.97	5.1	616.35	622.00	8.4	54,495	0.02%
2021/03/02	9	616.65	4	618.25	609.00	5	54,173	0.01%
2021/02/26	89.6	614.35	63	612.73	606.00	26.6	53,964	0.05%
2021/02/25	7.3	631.43	3.2	631.55	635.00	4.1	52,692	0.01%
2021/02/24	66.1	628.27	57.2	631.22	625.00	8.9	52,607	0.02%
2021/02/23	46.5	638.14	34	641.03	641.00	12.5	52,044	0.02%
2021/02/22	27.4	656.79	5.3	659.75	650.00	22.1	51,947	0.04%
2021/02/19	36.4	651.21	33.2	653.21	652.00	3.2	52,176	0.01%
2021/02/18	30.1	657.34	22.1	663.67	660.00	8	52,545	0.02%
2021/02/17	15.3	663.69	21	663.52	663.00	-5.7	53,026	-0.01%
2021/02/05	38.3	634.40	41.1	635.08	632.00	-2.8	51,751	-0.01%
2021/02/04	26.1	622.29	22	628.68	627.00	4	51,532	0.01%
2021/02/03	45.6	634.94	50.1	640.21	630.00	-4.5	51,372	-0.01%
2021/02/02	94.5	629.79	96.7	630.09	632.00	-2.2	51,141	0.00%
2021/02/01	106.3	598.74	97.8	595.15	611.00	8.5	50,489	0.02%	大買/
2021/01/29	75.8	603.20	63	609.78	591.00	12.8	49,869	0.03%
2021/01/28	25.4	602.69	45	601.40	601.00	-19.6	48,943	-0.04%
2021/01/27	46.5	616.16	30	618.97	615.00	16.5	47,962	0.03%
2021/01/26	27.4	625.21	47.3	615.77	617.00	-19.9	47,470	-0.04%
2021/01/25	78.4	632.99	70.2	633.63	633.00	8.2	46,362	0.02%
2021/01/22	33.5	655.44	13	655.56	649.00	20.5	45,606	0.04%
2021/01/21	14.2	662.02	4.3	670.98	673.00	9.9	44,212	0.02%
2021/01/20	18.6	641.24	26	641.19	647.00	-7.4	43,140	-0.02%
2021/01/19	6.2	622.99	10.4	623.62	627.00	-4.2	42,109	-0.01%
2021/01/18	10.4	602.12	3.1	600.74	607.00	7.3	41,518	0.02%
2021/01/15	15.8	613.97	27.3	610.98	601.00	-11.4	41,069	-0.03%
2021/01/14	45.9	592.87	9	592.56	592.00	36.9	39,930	0.09%
2021/01/13	15.2	596.73	4.2	599.75	605.00	11	39,145	0.03%
2021/01/12	9.6	586.05	15.2	588.24	591.00	-5.7	38,521	-0.01%
2021/01/11	22.6	576.53	8	577.13	584.00	14.6	38,259	0.04%
2021/01/08	15.3	575.87	18.7	578.59	580.00	-3.4	38,224	-0.01%
2021/01/07	6.2	561.55	7.2	560.00	565.00	-1	38,028	0.00%
2021/01/06	16.5	548.37	23.3	549.81	549.00	-6.8	37,855	-0.02%
2021/01/05	8.1	537.03	6.1	537.70	542.00	2	37,732	0.01%
2021/01/04	2.1	539.57	12.4	535.65	536.00	-10.3	38,236	-0.03%
2020/12/31	6.1	527.00	9.3	527.28	530.00	-3.2	38,602	-0.01%
2020/12/30	4	520.75	14.3	517.32	525.00	-10.3	38,818	-0.03%
2020/12/29	13.2	515.52	4	513.00	515.00	9.2	38,642	0.02%
2020/12/28	3.1	512.00	2	513.02	515.00	1.1	38,859	0.00%
2020/12/25	2	511.00	1	515.00	511.00	1	38,996	0.00%
2020/12/24	0.2	511.00	0	0.00	510.00	0.2	39,326	0.00%
2020/12/23	2.3	509.57	2	508.50	509.00	0.3	39,646	0.00%
2020/12/22	2.2	514.44	2	510.01	509.00	0.2	39,989	0.00%
2020/12/21	12	510.25	13.3	512.50	516.00	-1.3	40,943	0.00%
2020/12/18	6.1	509.67	5	510.00	510.00	1.1	41,123	0.00%
2020/12/17	7.1	508.93	4	509.25	508.00	3.1	41,059	0.01%
2020/12/16	8.2	513.50	2	514.50	512.00	6.2	41,077	0.02%
2020/12/15	4	506.45	4	506.50	504.00	0	41,083	0.00%
2020/12/14	16.3	509.65	0	0.00	508.00	16.3	41,120	0.04%
2020/12/11	19.3	511.37	6.2	510.43	516.00	13.1	41,686	0.03%
2020/12/10	7.6	512.15	7	512.00	512.00	0.6	41,575	0.00%
2020/12/09	7.4	522.08	0.1	522.00	520.00	7.3	41,518	0.02%
2020/12/08	6.2	514.82	2.2	516.51	524.00	3.9	41,368	0.01%
2020/12/07	4.2	508.59	3.3	510.65	514.00	0.9	41,273	0.00%
2020/12/04	1.1	499.66	10	502.25	503.00	-8.9	41,210	-0.02%
2020/12/03	1	495.52	0.1	498.50	497.00	1	40,753	0.00%
2020/12/02	5	496.70	4	498.00	499.00	1	40,690	0.00%
2020/12/01	4	487.62	10	487.90	490.00	-6	40,613	-0.01%
2020/11/30	17.6	482.76	0	0.00	480.50	17.6	40,578	0.04%
2020/11/27	4.4	489.16	4	487.50	489.00	0.4	39,162	0.00%
2020/11/26	11.2	489.62	3	489.17	489.00	8.2	39,236	0.02%
2020/11/25	9.1	489.51	3	491.67	487.00	6.1	40,109	0.02%
2020/11/24	15.1	494.87	6.4	493.46	492.00	8.8	40,365	0.02%
2020/11/23	12	496.08	4	497.25	496.50	8	40,657	0.02%
2020/11/20	10.4	488.11	1.2	488.25	488.00	9.2	40,675	0.02%
2020/11/19	18.2	493.67	12	490.50	490.00	6.2	40,736	0.02%
2020/11/18	3	488.37	4	491.51	497.00	-1	40,806	0.00%
2020/11/17	9.1	493.41	5.4	492.05	485.50	3.7	40,662	0.01%
2020/11/16	7.2	471.98	52.1	475.84	484.00	-44.9	40,705	-0.11%
2020/11/13	5.1	459.31	6	461.25	462.00	-1	39,864	0.00%
2020/11/12	5.7	458.48	20	460.55	458.00	-14.3	40,040	-0.04%
2020/11/11	10.4	450.19	15.4	456.24	457.00	-5	39,939	-0.01%
2020/11/10	22.6	451.27	5	450.30	451.00	17.6	39,717	0.04%
2020/11/09	3	455.18	28	457.25	458.50	-25	39,875	-0.06%
2020/11/06	5	452.10	10.7	451.57	452.50	-5.7	40,088	-0.01%
2020/11/05	33.7	448.96	40	446.79	451.00	-6.3	40,159	-0.02%
2020/11/04	26.2	446.34	17.1	447.33	450.00	9.1	40,178	0.02%
2020/11/03	13	438.62	8.2	441.95	441.00	4.8	40,162	0.01%
2020/11/02	29.6	431.73	5	431.60	435.50	24.6	40,339	0.06%
2020/10/30	6.4	434.80	37	435.01	432.00	-30.6	40,567	-0.08%
2020/10/29	16.7	437.08	3	437.33	437.00	13.7	40,460	0.03%
2020/10/28	8.3	443.88	2	444.75	444.00	6.3	41,043	0.02%
2020/10/27	10.7	447.01	1	447.00	447.00	9.7	41,462	0.02%
2020/10/26	10.1	451.35	1	452.00	450.00	9.1	42,280	0.02%
2020/10/23	11	452.82	0	0.00	452.00	11	43,453	0.03%
2020/10/21	1.1	454.48	6	453.83	453.00	-5	47,165	-0.01%
2020/10/20	13	452.92	3	455.17	451.00	10	48,141	0.02%
2020/10/19	3	453.67	12	455.17	457.50	-9	48,474	-0.02%
2020/10/16	28.1	450.61	8.1	451.06	449.00	20	48,628	0.04%
2020/10/15	31.1	452.80	3	454.67	453.00	28.1	48,917	0.06%
2020/10/14	7	458.29	7	457.00	459.00	0	48,833	0.00%
2020/10/13	2	462.75	13	460.73	462.00	-11	49,248	-0.02%
2020/10/12	2	459.75	20	459.23	460.00	-18	49,622	-0.04%
2020/10/08	2	449.75	34	451.96	453.00	-32	49,767	-0.06%
2020/10/07	7.1	439.03	12	442.88	443.00	-5	49,781	-0.01%
2020/10/06	1	440.00	14	438.79	439.50	-13	49,865	-0.03%
2020/10/05	8	433.06	12.1	433.54	432.50	-4.1	50,282	-0.01%
2020/09/30	3.5	433.71	3	432.00	433.00	0.5	50,324	0.00%
2020/09/29	10	430.35	4	430.50	431.00	6	50,380	0.01%
2020/09/28	39	428.22	1	431.50	431.50	38	50,826	0.07%
2020/09/25	13.1	425.40	2	426.75	424.00	11.1	51,210	0.02%
2020/09/24	26.1	424.97	24.6	425.57	423.00	1.5	51,452	0.00%
2020/09/23	40.3	434.45	2	433.50	433.50	38.3	50,700	0.08%
2020/09/22	10	438.35	43	438.00	437.00	-33	50,432	-0.07%
2020/09/21	32	442.73	0	0.00	440.00	32	50,647	0.06%
2020/09/18	6.1	445.36	10	444.00	444.00	-3.9	50,933	-0.01%
2020/09/17	25.4	451.52	6	449.92	448.50	19.4	50,962	0.04%
2020/09/16	1.3	459.57	29	459.09	458.00	-27.7	50,951	-0.05%
2020/09/15	4	443.13	19	444.13	445.00	-15	50,504	-0.03%
2020/09/14	1	441.50	5	440.40	441.00	-4	50,656	-0.01%
2020/09/11	2	435.50	3	433.67	436.50	-1	50,490	0.00%
2020/09/10	16	433.06	13	432.96	435.00	3	50,494	0.01%
2020/09/09	9	425.44	1	427.50	427.00	8	50,519	0.02%
2020/09/08	21.1	431.10	4	431.25	431.00	17.1	50,694	0.03%
2020/09/07	13.1	426.16	20	425.50	426.00	-7	51,064	-0.01%
2020/09/04	10.2	429.14	0	0.00	429.00	10.2	51,367	0.02%
2020/09/03	4.2	435.65	9	437.89	436.00	-4.8	51,266	-0.01%
2020/09/02	4.1	433.00	7	433.71	433.00	-2.9	51,290	-0.01%
2020/09/01	4.1	432.69	5	431.30	435.00	-0.9	51,547	0.00%
2020/08/31	10.1	430.89	3	433.33	426.50	7.1	51,639	0.01%
2020/08/28	18	436.27	3	436.33	435.00	15	51,059	0.03%
2020/08/27	6	447.25	10	449.40	444.00	-4	51,199	-0.01%
2020/08/26	6.2	437.18	15	439.03	442.00	-8.8	50,729	-0.02%
2020/08/25	3.4	434.31	13	434.88	434.50	-9.6	50,673	-0.02%
2020/08/24	7	428.79	11	431.14	428.00	-4	51,403	-0.01%
2020/08/21	26	423.69	39	422.27	424.50	-13	51,070	-0.03%
2020/08/20	34	419.22	55.2	422.75	415.00	-21.2	50,767	-0.04%
2020/08/19	6	430.91	13	435.38	427.50	-7	50,082	-0.01%
2020/08/18	14	436.36	7	437.71	433.00	7	50,005	0.01%
2020/08/17	1	431.00	25	430.27	435.00	-24	49,980	-0.05%
2020/08/14	1	425.00	1	427.00	427.00	0	49,928	0.00%
2020/08/13	1	426.00	10	426.75	429.00	-9	50,082	-0.02%
2020/08/12	15.2	420.59	6	420.25	419.00	9.2	50,197	0.02%
2020/08/11	7.1	431.28	1	434.00	429.00	6.1	50,744	0.01%
2020/08/10	2	433.75	11	436.50	435.50	-9	50,878	-0.02%
2020/08/07	5.2	430.91	4	431.50	433.00	1.2	50,848	0.00%
2020/08/06	1	432.00	5	436.00	435.00	-4	50,674	-0.01%
2020/08/05	11	428.68	4	428.88	429.00	7	50,858	0.01%
2020/08/04	10	420.95	4	421.75	425.50	6	50,551	0.01%
2020/08/03	18	417.72	7	415.64	416.00	11	50,403	0.02%
2020/07/31	24.1	427.92	1	427.00	425.50	23.1	49,593	0.05%
2020/07/30	14.1	433.94	3	438.17	434.00	11.1	49,333	0.02%
2020/07/29	15.2	426.20	10	425.05	422.00	5.2	48,572	0.01%
2020/07/28	63.2	451.71	38	446.53	435.00	25.2	48,340	0.05%
2020/07/27	8	421.56	63.2	422.72	424.50	-55.2	46,492	-0.12%
2020/07/24	11.1	388.36	34	389.75	386.00	-22.9	45,576	-0.05%
2020/07/23	5	381.00	2	382.50	381.50	3	44,756	0.01%
2020/07/22	7	382.29	6	383.75	384.00	1	44,645	0.00%
2020/07/21	10	379.15	29.1	380.00	383.00	-19.1	44,350	-0.04%
2020/07/20	25	366.20	4	366.13	366.00	21	43,940	0.05%
2020/07/17	24	365.17	41	366.74	367.00	-17	43,931	-0.04%
2020/07/16	49.3	358.01	27.2	356.74	357.50	22.1	43,861	0.05%
2020/07/15	12.3	367.45	10.5	366.82	363.00	1.7	43,415	0.00%
2020/07/14	16.1	356.73	40.2	358.53	363.50	-24.1	44,130	-0.05%
2020/07/13	9	352.28	25	352.48	354.50	-16	43,900	-0.04%
2020/07/10	9.4	348.07	20	349.50	348.50	-10.6	44,021	-0.02%
2020/07/09	13	344.19	27	345.48	345.00	-14	43,822	-0.03%
2020/07/08	10	340.75	6.3	340.92	341.00	3.7	43,601	0.01%
2020/07/07	25	342.70	29.1	341.11	338.50	-4.1	43,544	-0.01%
2020/07/06	23.3	334.71	18	335.83	338.00	5.3	43,022	0.01%
2020/07/03	5	329.20	23.1	328.68	329.50	-18.1	42,699	-0.04%
2020/07/02	3	322.00	25	319.96	322.00	-22	42,624	-0.05%
2020/07/01	1.1	316.64	18.1	316.67	317.50	-17	42,988	-0.04%
2020/06/30	31	311.77	1	314.00	313.00	30	43,237	0.07%
2020/06/29	26.1	313.27	3	311.83	312.00	23.1	43,234	0.05%
2020/06/24	12	318.25	35	318.94	317.50	-23	43,110	-0.05%
2020/06/23	18	313.75	14	315.04	315.00	4	43,353	0.01%
2020/06/22	28	313.05	3	316.00	312.00	25	43,544	0.06%
2020/06/19	18	312.47	1.1	312.77	314.50	16.9	44,245	0.04%
2020/06/18	4	313.63	4	314.75	314.50	0	44,808	0.00%
2020/06/17	19.1	314.40	2	316.00	315.00	17.1	45,596	0.04%
2020/06/16	19	315.29	5	315.90	315.00	14	47,647	0.03%
2020/06/15	23	312.41	2	311.50	309.50	21	49,714	0.04%
2020/06/12	8	315.19	20	315.15	316.00	-12	50,819	-0.02%
2020/06/11	4	321.25	33.2	321.15	320.50	-29.2	52,072	-0.06%
2020/06/10	6	321.00	7	320.79	322.50	-1	52,966	0.00%
2020/06/09	6.1	315.45	27	317.72	319.00	-21	54,797	-0.04%
2020/06/08	31	317.35	10	316.55	318.00	21	56,080	0.04%
2020/06/05	2	308.50	30	310.28	311.50	-28	56,277	-0.05%
2020/06/04	2	305.00	17	305.24	306.00	-15	56,760	-0.03%
2020/06/03	5	300.70	22	300.48	301.00	-17	57,448	-0.03%
2020/06/02	4	296.50	1	296.50	296.50	3	57,219	0.01%
2020/06/01	0	0.00	6	295.67	295.50	-6	57,437	-0.01%
2020/05/29	9.9	291.37	1	292.00	292.00	8.9	57,556	0.02%
2020/05/28	4	296.50	1	298.00	294.00	3	57,055	0.01%
2020/05/27	5.1	296.51	3	296.50	296.50	2.1	57,910	0.00%
2020/05/26	0	0.00	8	296.19	295.50	-8	58,540	-0.01%
2020/05/25	2	290.25	1	292.50	292.00	1	58,984	0.00%
2020/05/22	5	291.80	2	292.75	292.00	3	59,140	0.01%
2020/05/21	1	297.50	9.5	297.42	297.50	-8.5	59,165	-0.01%
2020/05/20	5	292.00	6.5	293.42	294.00	-1.5	59,029	0.00%
2020/05/19	8	292.38	3	292.67	291.50	5	58,934	0.01%
2020/05/18	36	290.96	6	291.25	290.00	30	58,727	0.05%
2020/05/15	8	297.13	9	297.56	298.00	-1	58,342	0.00%
2020/05/14	14	293.57	2	294.25	293.00	12	57,899	0.02%
2020/05/13	5	294.50	1	294.00	297.00	4	57,612	0.01%
2020/05/12	41.2	296.40	7	297.50	295.00	34.2	57,555	0.06%
2020/05/11	23	300.20	9	300.39	301.00	14	57,315	0.02%
2020/05/08	11	298.41	7	297.93	297.50	4	57,295	0.01%
2020/05/07	1	295.00	7	297.36	297.50	-6	57,269	-0.01%
2020/05/06	8	294.56	1	296.00	296.00	7	57,288	0.01%
2020/05/05	9	296.67	3	296.33	295.50	6	57,205	0.01%
2020/05/04	31	295.11	5	296.10	295.00	26	57,424	0.05%
2020/04/30	0	0.00	12	303.88	304.50	-12	57,096	-0.02%
2020/04/29	3	298.67	14	300.00	299.00	-11	57,168	-0.02%
2020/04/28	19.1	295.32	0	0.00	296.50	19.1	57,474	0.03%
2020/04/27	2	297.00	4	297.88	298.00	-2	58,939	0.00%
2020/04/24	5	295.00	3	294.83	294.00	2	58,841	0.00%
2020/04/23	7	295.93	4	299.50	295.50	3	59,274	0.01%
2020/04/22	13	292.69	2	293.75	294.00	11	59,536	0.02%
2020/04/21	18	297.56	19	297.68	295.00	-1	59,623	0.00%
2020/04/20	37.1	305.13	7	306.36	304.00	30.1	59,103	0.05%
2020/04/17	16.2	303.48	56	304.37	306.50	-39.8	58,925	-0.07%
2020/04/16	4	286.50	5	286.80	286.50	-1	57,438	0.00%
2020/04/15	3	287.34	4	287.50	287.50	-1	57,166	0.00%
2020/04/14	10	285.05	7.2	284.55	285.00	2.8	56,872	0.00%
2020/04/13	5	279.80	1	280.00	278.50	4	56,906	0.01%
2020/04/10	7	279.57	0	0.00	279.50	7	57,291	0.01%
2020/04/09	4	285.38	20	287.10	283.00	-16	57,534	-0.03%
2020/04/08	2	284.50	17	284.59	285.00	-15	57,603	-0.03%
2020/04/07	3	281.18	13	282.85	283.00	-10	57,355	-0.02%
2020/04/06	4	272.75	5	273.80	275.50	-1	56,901	0.00%
2020/04/01	6	273.00	52	276.47	271.50	-46	56,240	-0.08%
2020/03/31	2.2	270.59	6	272.00	274.00	-3.8	55,690	-0.01%
2020/03/30	9	265.33	3	266.83	267.50	6	55,081	0.01%
2020/03/27	29	277.03	19	278.00	273.00	10	54,487	0.02%
2020/03/26	8.5	278.76	14	278.68	280.00	-5.5	53,785	-0.01%
2020/03/25	26	278.29	32	278.39	277.00	-6	54,341	-0.01%
2020/03/24	23	271.96	21	269.17	267.50	2	53,932	0.00%
2020/03/23	67	257.58	9	256.61	255.00	58	53,228	0.11%
2020/03/20	37	261.72	34	265.04	270.00	3	52,635	0.01%
2020/03/19	17.1	245.31	6	247.00	248.00	11.1	50,567	0.02%
2020/03/18	13	263.92	12	266.13	260.00	1	48,859	0.00%
2020/03/17	13.6	268.86	4	268.63	268.00	9.6	47,783	0.02%
2020/03/16	24.2	280.13	13	285.23	276.50	11.2	46,285	0.02%
2020/03/13	39.1	282.29	19	280.34	290.00	20.1	44,900	0.04%
2020/03/12	25.1	293.17	9	293.06	294.00	16.1	42,791	0.04%
2020/03/11	6.1	305.25	31	305.05	302.00	-24.9	41,198	-0.06%
2020/03/10	38.3	305.88	0	0.00	307.00	38.3	40,739	0.09%
2020/03/09	15	306.94	0	0.00	305.50	15	39,966	0.04%
2020/03/06	7.2	316.15	32	316.70	315.00	-24.8	38,915	-0.06%
2020/03/05	4	324.63	2	325.25	323.00	2	38,459	0.01%
2020/03/04	1.2	319.33	5	320.10	320.50	-3.8	38,344	-0.01%
2020/03/03	1.2	316.76	15	318.17	317.50	-13.8	37,946	-0.04%
2020/03/02	37.4	313.80	8.1	313.93	311.00	29.3	37,427	0.08%
2020/02/27	7.7	316.70	5	316.40	316.00	2.7	37,785	0.01%
2020/02/26	8	318.45	9	317.78	318.50	-1	37,092	0.00%
2020/02/25	10	321.61	1	323.00	322.00	9	36,497	0.02%
2020/02/24	7.1	320.30	0	0.00	320.00	7.1	36,363	0.02%
2020/02/21	2	326.00	1	325.00	325.00	1	36,043	0.00%
2020/02/20	5	327.10	8	325.94	325.50	-3	36,190	-0.01%
2020/02/19	7	325.93	1	326.00	326.50	6	36,052	0.02%
2020/02/18	17.2	324.48	14	324.36	322.00	3.2	35,887	0.01%
2020/02/17	0	332.50	3	331.50	331.50	-3	35,121	-0.01%
2020/02/14	1	336.00	0	0.00	335.00	1	35,159	0.00%
2020/02/13	4	336.25	0	0.00	335.00	4	35,169	0.01%
2020/02/12	3	335.00	1	333.50	335.00	2	35,375	0.01%
2020/02/11	2	331.25	6	331.08	331.50	-4	35,176	-0.01%
2020/02/10	5.1	323.25	0	0.00	327.50	5.1	35,189	0.01%
2020/02/07	1.1	328.55	2	328.75	328.00	-0.9	35,047	0.00%
2020/02/06	1	330.00	9	330.22	332.50	-8	35,103	-0.02%
2020/02/05	1	325.00	8	327.69	327.50	-7	35,363	-0.02%
2020/02/04	1	324.04	7	323.79	325.00	-6	35,255	-0.02%
2020/02/03	16.1	316.13	13	314.62	315.00	3.1	35,073	0.01%
2020/01/31	18	321.20	1	320.50	320.00	17	34,623	0.05%
2020/01/30	22.5	322.24	25	320.68	316.50	-2.5	34,194	-0.01%
2020/01/20	16	334.56	1	333.50	333.00	15	32,441	0.05%
2020/01/17	3.2	334.05	1	334.00	333.00	2.2	32,276	0.01%
2020/01/16	11	333.83	16	333.78	334.50	-5	31,895	-0.02%
2020/01/15	8	341.44	2	339.00	340.00	6	31,453	0.02%
2020/01/14	22	345.18	8	344.69	346.00	14	31,096	0.05%
2020/01/13	1	341.00	4	341.13	341.50	-3	31,170	-0.01%
2020/01/10	4.2	337.12	13	339.73	339.50	-8.8	31,411	-0.03%
2020/01/09	1	334.50	8	335.94	337.50	-7	31,631	-0.02%
2020/01/08	5	330.10	13	331.69	329.50	-8	31,778	-0.03%
2020/01/07	13.1	329.74	1	330.00	329.50	12.1	31,785	0.04%
2020/01/06	12	333.04	0	0.00	332.00	12	31,715	0.04%
2020/01/03	4	337.75	13	340.58	339.50	-9	31,540	-0.03%
2020/01/02	0	339.00	6	337.42	339.00	-6	31,430	-0.02%
2019/12/31	8	331.56	6	331.83	331.00	2	31,193	0.01%
2019/12/30	2	335.00	0	0.00	334.50	2	31,399	0.01%
2019/12/27	0	0.00	8	336.63	338.00	-8	31,572	-0.03%
2019/12/26	1	333.00	0	0.00	333.00	1	31,782	0.00%
2019/12/25	0	0.00	4	333.88	333.00	-4	32,786	-0.01%
2019/12/24	1.1	333.47	1	333.50	332.00	0.1	33,269	0.00%
2019/12/23	4	330.88	3.7	332.50	334.00	0.3	33,544	0.00%
2019/12/20	16	330.50	1	332.50	329.00	15	33,452	0.04%
2019/12/19	22	338.41	2	338.50	335.00	20	32,420	0.06%
2019/12/18	7	342.86	0	0.00	344.50	7	31,724	0.02%
2019/12/17	1	337.50	4	339.88	345.00	-3	31,795	-0.01%
2019/12/16	3	336.52	0	0.00	336.00	3	31,536	0.01%
2019/12/13	5	340.50	13	339.62	339.00	-8	31,772	-0.03%
2019/12/12	1	330.50	4.3	329.55	331.50	-3.3	31,264	-0.01%
2019/12/11	0	0.00	3	317.33	319.00	-3	30,929	-0.01%
2019/12/10	1	313.00	0	0.00	313.50	1	30,843	0.00%
2019/12/09	1	315.00	0	0.00	316.00	1	31,103	0.00%
2019/12/05	10	311.00	9	310.28	312.00	1	31,196	0.00%
2019/12/04	1	304.00	0	0.00	306.00	1	31,045	0.00%
2019/12/03	0	0.00	2	305.00	307.00	-2	31,433	-0.01%
2019/12/02	1	307.50	12	307.00	307.50	-11	31,397	-0.04%
2019/11/29	8	305.69	1	306.00	305.00	7	31,426	0.02%
2019/11/28	3	310.33	6	310.67	309.50	-3	31,154	-0.01%
2019/11/27	0	0.00	7	309.86	311.00	-7	31,422	-0.02%
2019/11/26	3	309.00	2	309.00	307.00	1	31,441	0.00%
2019/11/25	7	310.14	4	309.00	307.00	3	30,007	0.01%
2019/11/22	0	0.00	1	309.00	309.00	-1	30,519	0.00%
2019/11/21	3	308.83	0	0.00	311.00	3	30,634	0.01%
2019/11/19	0	0.00	3	312.67	315.00	-3	30,394	-0.01%
2019/11/18	0	0.00	10	309.35	311.00	-10	30,206	-0.03%
2019/11/15	0	0.00	8	307.06	307.00	-8	30,227	-0.03%
2019/11/14	0	0.00	0.4	304.00	303.50	-0.4	30,148	0.00%
2019/11/13	7	301.93	0	0.00	304.00	7	30,309	0.02%
2019/11/12	1	302.50	4	304.63	305.00	-3	30,466	-0.01%
2019/11/11	9	301.94	1	302.50	301.00	8	30,761	0.03%
2019/11/08	9.1	306.06	10	306.30	305.50	-1	30,561	0.00%
2019/11/07	50	308.17	3	307.67	309.00	47	30,497	0.15%
2019/11/06	6	309.92	13	310.88	311.00	-7	30,521	-0.02%
2019/11/05	17	308.35	7	308.71	310.50	10	30,643	0.03%
2019/11/04	15	302.83	28	305.41	307.00	-13	31,085	-0.04%
2019/11/01	3	297.67	4.3	298.12	299.00	-1.3	31,197	0.00%
2019/10/31	4	299.50	5	300.00	298.50	-1	31,595	0.00%
2019/10/30	8	296.88	4	298.50	299.50	4	31,413	0.01%
2019/10/29	6	297.00	15	297.27	298.50	-9	31,401	-0.03%
2019/10/28	1	294.00	17	294.82	294.50	-16	31,168	-0.05%
2019/10/25	4	294.50	8.1	293.26	293.50	-4.1	31,126	-0.01%
2019/10/24	2	291.50	3.2	291.18	293.00	-1.2	31,088	0.00%
2019/10/23	3	291.00	0	0.00	293.00	3	31,111	0.01%
2019/10/22	0	0.00	11	293.09	294.00	-11	31,029	-0.04%
2019/10/21	13	289.54	6	289.42	290.00	7	31,083	0.02%
2019/10/18	9	292.11	5	291.80	293.00	4	31,031	0.01%
2019/10/17	15	293.23	0	0.00	293.50	15	31,275	0.05%
2019/10/16	4	295.38	5	295.30	296.50	-1	30,951	0.00%
2019/10/15	10	293.20	5	294.00	293.50	5	30,706	0.02%
2019/10/14	10	289.95	12	290.50	290.00	-2	30,429	-0.01%
2019/10/09	15	283.50	2	283.50	282.00	13	30,147	0.04%
2019/10/08	24	283.67	11	283.64	286.50	13	29,959	0.04%
2019/10/07	18	279.00	7	278.93	278.00	11	29,891	0.04%
2019/10/04	10	276.55	0	0.00	276.50	10	29,996	0.03%
2019/10/03	10	275.30	3	276.50	276.50	7	29,684	0.02%
2019/10/02	6	279.58	0	0.00	279.50	6	29,616	0.02%
2019/10/01	4	279.25	7	278.08	280.00	-3	29,510	-0.01%
2019/09/27	20	271.75	59.1	271.75	272.00	-39.1	28,606	-0.14%
2019/09/26	1	268.00	20	267.45	268.00	-19	28,410	-0.07%
2019/09/25	21	264.40	2	265.25	266.00	19	28,314	0.07%
2019/09/24	14	262.93	2	264.75	265.00	12	29,068	0.04%
2019/09/20	5	266.00	8	265.50	264.00	-3	29,578	-0.01%
2019/09/19	9	265.67	3	266.17	265.00	6	29,307	0.02%
2019/09/18	2	267.00	11	268.09	267.00	-9	29,362	-0.03%
2019/09/17	4	265.00	5	265.90	265.00	-1	29,290	0.00%
2019/09/16	1	262.50	10	264.45	265.50	-9	29,849	-0.03%
2019/09/12	7	262.93	0	0.00	262.50	7	29,936	0.02%
2019/09/11	8	262.00	2.1	263.96	263.00	5.9	30,339	0.02%
2019/09/10	4.1	262.49	0	0.00	261.50	4.1	30,212	0.01%
2019/09/09	4	264.25	11.5	264.76	265.00	-7.5	30,573	-0.02%
2019/09/06	1	263.50	11	263.91	263.50	-10	30,818	-0.03%
2019/09/05	0	0.00	15	262.47	263.00	-15	30,945	-0.05%
2019/09/04	1	256.50	8	256.06	257.50	-7	30,627	-0.02%
2019/09/03	18	255.14	0	0.00	254.00	18	30,784	0.06%
2019/09/02	3	256.83	0	0.00	257.50	3	30,944	0.01%
2019/08/30	15	257.00	14	257.18	259.00	1	31,277	0.00%
2019/08/29	3	252.00	1	252.00	254.00	2	31,177	0.01%
2019/08/28	1	251.00	20	252.03	252.00	-19	31,257	-0.06%
2019/08/27	3	248.67	2	250.25	250.00	1	31,523	0.00%
2019/08/26	7.2	249.37	0	0.00	248.50	7.2	31,453	0.02%
2019/08/23	4	253.50	1	253.50	254.00	3	31,400	0.01%
2019/08/22	4	254.88	5	255.90	254.00	-1	31,606	0.00%
2019/08/21	0	0.00	3	255.00	254.50	-3	32,828	-0.01%
2019/08/20	0	0.00	5	253.70	254.50	-5	33,082	-0.02%
2019/08/19	0	0.00	5	252.90	252.00	-5	33,349	-0.01%
2019/08/16	0	0.00	2	251.25	250.00	-2	33,926	-0.01%
2019/08/15	5	247.20	2	247.25	248.00	3	34,080	0.01%
2019/08/14	6	251.00	4	252.13	249.50	2	34,953	0.01%
2019/08/13	6	247.92	0	0.00	246.50	6	35,018	0.02%
2019/08/12	3	251.17	6.2	251.45	251.00	-3.2	35,277	-0.01%
2019/08/08	7	252.43	4	252.13	253.50	3	35,408	0.01%
2019/08/07	9	248.28	0.2	250.00	248.00	8.8	35,527	0.02%
2019/08/06	14	245.04	21.5	247.68	248.50	-7.5	35,787	-0.02%
2019/08/05	20.2	247.04	0	0.00	246.50	20.2	35,281	0.06%
2019/08/02	8	251.69	12	251.67	251.50	-4	34,733	-0.01%
2019/08/01	5	256.40	1	257.00	256.50	4	34,392	0.01%
2019/07/31	14.1	258.93	0	0.00	259.50	14.1	34,318	0.04%
2019/07/30	2	260.00	11	260.68	260.00	-9	34,219	-0.03%
2019/07/29	2	260.75	1	260.50	261.00	1	34,388	0.00%
2019/07/26	1.2	261.08	0	0.00	261.00	1.2	34,594	0.00%
2019/07/25	5	263.80	1	264.00	265.00	4	34,705	0.01%
2019/07/24	5	263.80	0	0.00	265.00	5	34,761	0.01%
2019/07/23	3	264.33	10	265.50	264.00	-7	34,884	-0.02%
2019/07/22	0	0.00	4	262.88	264.00	-4	35,188	-0.01%
2019/07/19	3	260.17	30	259.95	259.00	-27	35,203	-0.08%
2019/07/18	1	254.00	1	254.00	254.00	0	34,649	0.00%
2019/07/17	12	253.04	11	253.00	252.00	1	34,724	0.00%
2019/07/16	9	255.50	8	255.25	256.00	1	34,713	0.00%
2019/07/15	2	250.75	9	252.94	254.50	-7	35,101	-0.02%
2019/07/12	11	250.09	2	250.99	250.50	9	35,239	0.03%
2019/07/11	21	249.52	11	249.14	250.00	10	35,478	0.03%
2019/07/10	12	246.17	5	244.90	247.00	7	35,287	0.02%
2019/07/09	0	0.00	1	241.50	242.00	-1	35,176	0.00%
2019/07/08	6	241.33	0	0.00	242.50	6	35,128	0.02%
2019/07/05	2	242.25	0	0.00	243.00	2	35,080	0.01%
2019/07/04	0	0.00	1	244.50	244.00	-1	35,130	0.00%
2019/07/03	8	243.44	5	242.50	242.50	3	35,211	0.01%
2019/07/02	0	0.00	3	249.33	249.00	-3	35,473	-0.01%
2019/07/01	0	0.00	22	247.57	248.50	-22	35,486	-0.06%
2019/06/28	1	239.50	11	239.00	239.00	-10	34,784	-0.03%
2019/06/27	2	238.00	9	239.44	240.50	-7	34,940	-0.02%
2019/06/26	2	235.25	1	236.00	234.50	1	34,710	0.00%
2019/06/25	9	238.44	2	238.50	238.50	7	34,483	0.02%
2019/06/24	21	240.88	6.9	241.63	241.00	14.1	34,384	0.04%
2019/06/21	6.1	247.27	7	247.43	248.50	-0.9	33,994	0.00%
2019/06/20	7	244.86	4	243.38	245.00	3	33,296	0.01%
2019/06/19	0	0.00	12	242.17	244.00	-12	33,047	-0.04%
2019/06/18	0	0.00	2	235.50	235.50	-2	32,647	-0.01%
2019/06/17	3	232.00	0	0.00	233.00	3	32,554	0.01%
2019/06/14	3	237.00	10	237.00	236.00	-7	31,946	-0.02%
2019/06/13	5	241.70	5	240.50	240.00	0	31,861	0.00%
2019/06/12	0	0.00	3	245.67	246.00	-3	31,873	-0.01%
2019/06/11	0	0.00	6	244.50	244.50	-6	31,664	-0.02%
2019/06/10	5	237.50	5	238.10	240.00	0	31,473	0.00%
2019/06/06	2	231.25	1	230.50	232.00	1	31,277	0.00%
2019/06/05	8	236.13	3	236.17	235.00	5	31,087	0.02%
2019/06/04	15	234.73	1	233.50	233.00	14	30,971	0.05%
2019/06/03	0	0.00	127	232.57	238.00	-127	30,849	-0.41%	大賣/鉅額交易
2019/05/31	2	232.50	5	235.00	235.50	-3	30,672	-0.01%
2019/05/30	4	229.63	0	0.00	231.00	4	30,282	0.01%
2019/05/29	2	229.50	4	229.50	229.50	-2	30,468	-0.01%
2019/05/28	127	231.50	0	0.00	230.50	127	30,613	0.41%	大買/鉅額交易
2019/05/27	2	232.50	1	231.50	231.00	1	29,435	0.00%
2019/05/24	3	231.83	2	232.25	233.00	1	29,245	0.00%
2019/05/23	5	230.60	4	231.50	230.00	1	29,012	0.00%
2019/05/22	4	238.38	2	239.25	238.00	2	28,597	0.01%
2019/05/21	19	234.53	2	235.00	234.00	17	28,528	0.06%
2019/05/20	3	239.33	3	240.17	238.00	0	27,471	0.00%
2019/05/17	10	245.10	1	243.00	241.50	9	27,101	0.03%
2019/05/16	1	248.50	2	247.75	247.00	-1	26,831	0.00%
2019/05/15	3	251.33	1	251.00	249.00	2	26,730	0.01%
2019/05/14	4	247.13	3	249.83	248.50	1	26,593	0.00%
2019/05/10	1	257.00	1	255.50	256.00	0	27,166	0.00%
2019/05/09	15	257.77	1	259.00	256.50	14	27,602	0.05%
2019/05/08	9	260.89	2	261.00	260.00	7	27,727	0.03%
2019/05/07	6	262.00	13	262.12	262.50	-7	27,735	-0.03%
2019/05/06	18	258.58	0	0.00	259.00	18	28,085	0.06%
2019/05/03	0	0.00	13	263.04	265.00	-13	27,979	-0.05%
2019/05/02	0	0.00	2	262.00	259.00	-2	27,760	-0.01%
2019/04/29	3	259.17	0	0.00	259.50	3	27,717	0.01%
2019/04/26	13	260.08	0	0.00	260.00	13	28,026	0.05%
2019/04/25	1	267.50	1	268.00	267.50	0	27,587	0.00%
2019/04/24	7	268.93	2	267.75	269.00	5	27,530	0.02%
2019/04/23	2	267.00	6	268.00	268.00	-4	27,738	-0.01%
2019/04/22	0	0.00	0.1	265.00	266.00	-0.1	27,610	0.00%
2019/04/19	2	264.75	0	0.00	264.50	2	27,662	0.01%
2019/04/18	0	0.00	1	265.00	264.50	-1	27,265	0.00%
2019/04/17	2	261.50	18	260.86	261.50	-16	27,403	-0.06%
2019/04/16	8	255.81	4	257.00	257.00	4	27,151	0.01%
2019/04/15	1	255.00	17	255.09	255.50	-16	27,414	-0.06%
2019/04/12	14	251.64	0	0.00	252.00	14	28,226	0.05%
2019/04/11	7	252.43	1	253.00	252.00	6	28,568	0.02%
2019/04/09	0	0.00	14	252.64	254.00	-14	28,762	-0.05%
2019/04/08	3	250.50	2	251.00	253.00	1	28,748	0.00%
2019/04/01	1	245.50	2	247.25	245.50	-1	28,159	0.00%
2019/03/29	0	0.00	6	243.50	245.50	-6	27,657	-0.02%
2019/03/27	4	240.88	0	0.00	241.50	4	28,265	0.01%
2019/03/26	0	244.00	0	0.00	244.00	0	28,279	0.00%
2019/03/25	5	241.60	1	243.00	241.50	4	28,450	0.01%
2019/03/22	3	245.50	4	247.13	248.50	-1	28,447	0.00%
2019/03/21	0	0.00	2	244.25	245.50	-2	28,709	-0.01%
2019/03/20	0	0.00	3	242.00	242.00	-3	28,808	-0.01%
2019/03/19	3	238.50	0	0.00	240.50	3	28,867	0.01%
2019/03/15	0	0.00	17	237.76	239.00	-17	28,958	-0.06%
2019/03/14	11	235.45	6	238.58	234.50	5	28,816	0.02%
2019/03/13	0	0.00	8	236.63	237.00	-8	29,199	-0.03%
2019/03/12	0	0.00	10	235.10	235.50	-10	29,571	-0.03%
2019/03/11	2	228.50	0	0.00	230.50	2	29,841	0.01%
2019/03/08	5	229.80	0	0.00	230.00	5	30,210	0.02%
2019/03/05	7	233.14	0	0.00	233.00	7	31,294	0.02%
2019/03/04	8	236.00	0	0.00	235.50	8	31,360	0.03%
2019/02/27	0	0.00	3	238.67	239.00	-3	31,209	-0.01%
2019/02/26	1	237.00	1	239.50	239.50	0	30,872	0.00%
2019/02/22	2	235.25	0	0.00	236.50	2	31,016	0.01%
2019/02/21	0	236.00	4	235.50	236.50	-4	31,342	-0.01%
2019/02/20	22	231.80	25	233.46	234.50	-3	31,595	-0.01%
2019/02/19	5	229.20	1	229.50	229.00	4	31,867	0.01%
2019/02/18	1	229.50	21	229.79	230.00	-20	31,959	-0.06%
2019/02/15	0	0.00	1.1	228.82	227.00	-1.1	32,010	0.00%
2019/02/14	8	227.50	0	0.00	227.00	8	32,239	0.02%
2019/02/13	4	229.13	1	230.50	229.00	3	32,233	0.01%
2019/02/12	1	229.00	8	229.81	230.00	-7	32,143	-0.02%
2019/02/11	0	0.00	16	227.75	228.00	-16	32,066	-0.05%
2019/01/30	6	220.58	0.2	222.00	221.00	5.8	31,335	0.02%
2019/01/29	12	222.88	0	0.00	222.50	12	31,098	0.04%
2019/01/28	1	228.50	5	228.80	229.00	-4	30,837	-0.01%
2019/01/25	2	227.00	10	226.35	226.00	-8	30,916	-0.03%
2019/01/24	0	0.00	7	222.21	222.50	-7	30,838	-0.02%
2019/01/23	5	220.10	0	0.00	220.50	5	31,354	0.02%
2019/01/22	3	220.00	1	223.00	223.00	2	31,557	0.01%
2019/01/21	0	0.00	19	221.53	221.00	-19	31,383	-0.06%
2019/01/18	4	218.00	0	0.00	218.50	4	31,533	0.01%
2019/01/17	0	0.00	12	220.00	220.50	-12	31,964	-0.04%
2019/01/16	17	218.29	0	0.00	217.50	17	32,350	0.05%
2019/01/15	10	216.05	20	220.03	221.00	-10	32,413	-0.03%
2019/01/14	9.3	217.92	1	218.50	218.50	8.3	32,253	0.03%
2019/01/11	0	0.00	7	219.57	220.50	-7	32,432	-0.02%
2019/01/10	0	0.00	2	216.00	216.00	-2	32,392	-0.01%
2019/01/09	1	214.00	8	214.88	215.50	-7	32,755	-0.02%
2019/01/08	1	210.50	1	210.50	211.00	0	32,614	0.00%
2019/01/07	1	213.50	11	212.45	213.00	-10	32,940	-0.03%
2019/01/04	18	209.19	0	0.00	208.00	18	33,136	0.05%
2019/01/03	8.1	215.20	0	0.00	215.50	8.1	33,613	0.02%
2019/01/02	9	221.28	0	0.00	219.50	9	33,526	0.03%
2018/12/28	0	0.00	6	224.67	225.50	-6	33,826	-0.02%
2018/12/27	0	0.00	10	222.45	223.00	-10	34,005	-0.03%
2018/12/26	6	218.17	0	0.00	216.50	6	34,253	0.02%
2018/12/24	0.1	221.00	6	220.42	220.00	-6	34,716	-0.02%
2018/12/22	3	220.17	0	0.00	221.50	3	34,704	0.01%
2018/12/21	1	219.50	3	223.17	223.50	-2	35,278	-0.01%
2018/12/20	5	221.60	2	222.00	221.00	3	35,193	0.01%
2018/12/19	0	0.00	24	224.60	225.50	-24	35,022	-0.07%
2018/12/18	4	221.13	0	0.00	222.50	4	35,038	0.01%
2018/12/17	0	0.00	3	223.33	223.50	-3	35,117	-0.01%
2018/12/14	13	221.08	0	0.00	222.50	13	35,295	0.04%
2018/12/13	1	225.50	4	227.25	226.00	-3	35,638	-0.01%
2018/12/12	4	224.38	15	225.00	226.50	-11	35,669	-0.03%
2018/12/11	3	220.67	7	220.86	222.50	-4	35,640	-0.01%
2018/12/10	2	219.25	1	219.00	219.00	1	35,815	0.00%
2018/12/07	1	223.00	0	0.00	221.00	1	36,117	0.00%
2018/12/06	16	220.28	1	220.00	220.00	15	36,331	0.04%
2018/12/05	26	226.25	1	226.00	226.00	25	36,233	0.07%
2018/12/04	1	232.00	0	0.00	234.00	1	36,215	0.00%
2018/12/03	0	0.00	21	233.38	235.00	-21	36,196	-0.06%
2018/11/30	9	226.50	3	228.67	225.50	6	36,035	0.02%
2018/11/29	12	230.13	2	230.75	229.00	10	35,850	0.03%
2018/11/28	0	0.00	4	225.25	226.50	-4	35,682	-0.01%
2018/11/27	8	220.00	3	223.00	224.00	5	35,720	0.01%
2018/11/26	0	0.00	9	223.06	223.00	-9	36,427	-0.02%
2018/11/23	2	219.00	0	0.00	218.50	2	36,731	0.01%
2018/11/22	6	219.50	10	221.15	219.00	-4	37,430	-0.01%
2018/11/21	3	216.50	8	217.00	219.00	-5	37,676	-0.01%
2018/11/20	1	218.50	3	219.00	218.00	-2	37,341	-0.01%
2018/11/19	7	221.93	1	222.00	222.00	6	36,906	0.02%
2018/11/16	4	226.25	34.3	226.51	226.00	-30.3	36,377	-0.08%
2018/11/15	0	0.00	1	231.50	231.00	-1	35,810	0.00%
2018/11/14	0	0.00	1	230.00	228.50	-1	35,673	0.00%
2018/11/13	7	225.86	3	227.67	227.50	4	35,623	0.01%
2018/11/12	0	0.00	5	233.50	231.50	-5	35,349	-0.01%
2018/11/09	4	232.00	0	0.00	231.00	4	35,281	0.01%
2018/11/08	0	0.00	6	237.08	236.50	-6	35,214	-0.02%
2018/11/07	0	0.00	1	234.00	234.00	-1	35,094	0.00%
2018/11/06	1	233.00	0	0.00	234.50	1	34,818	0.00%
2018/11/05	0	0.00	1	235.00	235.00	-1	34,578	0.00%
2018/11/02	0	0.00	1	236.00	236.50	-1	34,406	0.00%
2018/11/01	0	0.00	6	236.17	235.50	-6	34,300	-0.02%
2018/10/31	2	234.00	5	231.70	234.00	-3	34,006	-0.01%
2018/10/30	1	223.00	5	222.50	223.00	-4	33,423	-0.01%
2018/10/29	6	223.33	0	0.00	222.50	6	33,362	0.02%
2018/10/26	4	219.50	3	221.17	221.00	1	33,434	0.00%
2018/10/25	10	220.15	4	220.63	219.50	6	33,290	0.02%
2018/10/24	4	229.00	1	230.00	229.50	3	32,503	0.01%
2018/10/23	4	232.13	1	233.00	230.00	3	32,145	0.01%
2018/10/22	1	235.00	0	0.00	237.00	1	32,051	0.00%
2018/10/19	7	234.50	12	231.83	236.00	-5	32,078	-0.02%
2018/10/18	2	236.75	1	236.00	236.50	1	31,964	0.00%
2018/10/17	4	240.75	5	241.80	238.50	-1	31,994	0.00%
2018/10/16	0	0.00	3	235.67	237.00	-3	32,157	-0.01%
2018/10/15	18	231.75	0	0.00	230.50	18	33,254	0.05%
2018/10/12	13	233.04	2	235.50	237.00	11	33,283	0.03%
2018/10/11	12	230.17	1	229.00	227.50	11	33,261	0.03%
2018/10/08	9	244.00	0	0.00	243.50	9	31,849	0.03%
2018/10/05	22	249.05	0	0.00	250.00	22	31,508	0.07%
2018/10/04	8	255.38	0	0.00	254.00	8	31,236	0.03%
2018/10/03	0	0.00	43	258.60	260.00	-43	30,961	-0.14%
2018/10/02	15	258.63	10	258.00	257.50	5	30,877	0.02%
2018/10/01	1	261.50	8	262.75	263.00	-7	30,924	-0.02%
2018/09/28	11	260.68	3	262.17	262.50	8	31,075	0.03%
2018/09/27	0	0.00	9	264.61	265.00	-9	30,719	-0.03%
2018/09/26	1	261.50	1	263.50	263.50	0	30,334	0.00%
2018/09/25	0	0.00	7	262.93	263.50	-7	30,398	-0.02%
2018/09/21	1	258.50	1.1	260.55	261.50	-0.1	30,551	0.00%
2018/09/20	15	258.63	2	260.00	260.00	13	30,582	0.04%
2018/09/19	21	258.95	3	258.17	258.00	18	30,735	0.06%
2018/09/18	2	256.00	20	254.00	254.50	-18	30,430	-0.06%
2018/09/17	8	260.69	0	0.00	258.00	8	30,582	0.03%
2018/09/14	21	261.07	6	260.50	261.00	15	30,987	0.05%
2018/09/13	4	257.50	0	0.00	255.00	4	31,093	0.01%
2018/09/12	2	259.25	1	261.50	260.50	1	31,010	0.00%
2018/09/11	12	261.33	1	261.50	260.00	11	31,058	0.04%
2018/09/10	0	0.00	6	265.75	264.50	-6	31,505	-0.02%
2018/09/07	0	0.00	23	261.74	264.00	-23	31,635	-0.07%
2018/09/06	2	261.00	0	0.00	261.00	2	31,607	0.01%
2018/09/05	23	260.70	12	262.04	264.00	11	31,614	0.03%
2018/09/04	4	256.38	0	0.00	257.50	4	31,370	0.01%
2018/09/03	1	259.00	3	259.00	257.00	-2	31,166	-0.01%
2018/08/31	8	255.69	0	0.00	256.00	8	31,124	0.03%
2018/08/30	5	263.80	5	263.90	263.50	0	30,395	0.00%
2018/08/29	1	257.00	9.1	257.23	259.00	-8.1	30,087	-0.03%
2018/08/28	0	0.00	7	249.43	249.50	-7	29,601	-0.02%
2018/08/27	0	0.00	3	246.00	245.00	-3	29,510	-0.01%
2018/08/24	4	243.50	0	0.00	243.50	4	29,809	0.01%
2018/08/23	0	0.00	3.1	244.00	244.50	-3.1	31,180	-0.01%
2018/08/22	0	0.00	1	242.50	242.00	-1	31,761	0.00%
2018/08/21	0	0.00	5	240.00	241.00	-5	31,896	-0.02%
2018/08/20	0	0.00	1	239.00	239.50	-1	31,991	0.00%
2018/08/16	2	238.75	1	241.00	239.00	1	31,902	0.00%
2018/08/15	2	239.75	1	241.00	241.50	1	32,029	0.00%
2018/08/14	1	242.50	3.2	243.97	243.50	-2.2	32,095	-0.01%
2018/08/13	6	241.75	0	0.00	240.50	6	32,080	0.02%
2018/08/10	2	245.00	0	0.00	245.00	2	32,252	0.01%
2018/08/09	0	0.00	3	247.83	247.00	-3	32,450	-0.01%
2018/08/08	6	247.00	16.1	246.81	247.50	-10.1	32,444	-0.03%
2018/08/07	4	243.13	0	0.00	241.50	4	32,435	0.01%
2018/08/06	3	245.00	1	245.00	245.50	2	32,428	0.01%
2018/08/03	0	0.00	1	246.00	247.00	-1	32,568	0.00%
2018/08/02	4	247.00	1	248.00	244.50	3	32,607	0.01%
2018/08/01	1	248.00	1.1	247.00	248.00	-0.1	32,821	0.00%
2018/07/31	0	0.00	1	245.50	246.00	-1	32,997	0.00%
2018/07/30	0	0.00	7	245.07	245.50	-7	32,923	-0.02%
2018/07/27	1	244.00	0	0.00	244.50	1	33,017	0.00%
2018/07/24	0	0.00	1	241.00	241.00	-1	33,366	0.00%
2018/07/23	10	241.50	13	242.65	241.00	-3	33,482	-0.01%
2018/07/20	0	0.00	40	234.74	237.50	-40	33,414	-0.12%
2018/07/19	0	0.00	12	225.96	224.50	-12	32,463	-0.04%
2018/07/18	0	0.00	4	223.25	223.00	-4	32,412	-0.01%
2018/07/17	1	221.50	0	0.00	221.50	1	32,829	0.00%
2018/07/16	2	224.50	0	0.00	223.50	2	34,591	0.01%
2018/07/13	0	0.00	6	223.92	224.50	-6	34,853	-0.02%
2018/07/12	0.1	221.00	3	221.33	220.50	-2.9	35,054	-0.01%
2018/07/11	4	218.38	0	0.00	220.00	4	35,369	0.01%
2018/07/10	0	0.00	2	223.00	222.00	-2	35,343	-0.01%
2018/07/09	0	0.00	14	222.25	221.50	-14	35,335	-0.04%
2018/07/06	0	0.00	2	216.50	217.00	-2	34,988	-0.01%
2018/07/05	1	214.50	0	0.00	214.50	1	34,825	0.00%
2018/07/04	0	0.00	2	217.00	216.00	-2	34,940	-0.01%
2018/07/03	2	214.25	1	217.50	214.50	1	35,262	0.00%
2018/07/02	4	214.75	0	0.00	214.00	4	35,380	0.01%
2018/06/29	1	216.00	3	215.33	216.50	-2	35,116	-0.01%
2018/06/28	2	211.75	1	213.00	212.00	1	34,561	0.00%
2018/06/27	2	213.00	0	0.00	213.00	2	34,197	0.01%
2018/06/26	4.1	212.94	1	213.00	214.50	3.1	34,118	0.01%
2018/06/25	13	219.27	0	219.50	218.00	13	33,893	0.04%
2018/06/22	6	225.33	2.1	226.58	227.50	3.9	33,591	0.01%
2018/06/21	0	0.00	11	227.18	226.50	-11	33,470	-0.03%
2018/06/20	2	224.00	3	226.00	226.00	-1	33,799	0.00%
2018/06/19	6	225.17	0	0.00	225.00	6	33,570	0.02%
2018/06/15	0	0.00	8	228.81	231.00	-8	33,033	-0.02%
2018/06/14	6	228.75	5	227.50	226.50	1	32,572	0.00%
2018/06/13	10.1	232.00	13	229.19	232.00	-2.9	32,313	-0.01%
2018/06/12	5	225.30	4	228.25	229.00	1	32,759	0.00%
2018/06/08	3	226.17	0	0.00	227.00	3	32,607	0.01%
2018/06/07	0	0.00	4	230.63	230.00	-4	32,765	-0.01%
2018/06/06	3	227.33	7	229.29	230.00	-4	32,750	-0.01%
2018/06/05	10	227.65	0	0.00	229.00	10	32,574	0.03%
2018/06/04	4	228.00	4	228.25	229.00	0	32,455	0.00%
2018/06/01	1	224.00	3	225.33	224.00	-2	32,440	-0.01%
2018/05/31	6	221.92	3	222.50	224.00	3	32,409	0.01%
2018/05/30	7	221.93	5	221.00	221.00	2	31,255	0.01%
2018/05/29	8	224.44	0	0.00	225.00	8	31,011	0.03%
2018/05/28	4	227.63	0	0.00	227.00	4	31,243	0.01%
2018/05/25	5	228.30	0	0.00	228.50	5	31,628	0.02%
2018/05/23	2	228.50	3	230.33	228.50	-1	32,176	0.00%
2018/05/22	3	230.33	6	232.25	229.00	-3	32,384	-0.01%
2018/05/21	0	0.00	1	229.50	229.00	-1	33,201	0.00%
2018/05/18	7	224.36	0	0.00	223.50	7	33,520	0.02%
2018/05/17	7	228.07	0	0.00	226.50	7	34,144	0.02%
2018/05/16	9	228.94	0	0.00	230.50	9	34,198	0.03%
2018/05/15	4	231.50	0	0.00	230.50	4	35,284	0.01%
2018/05/14	3	233.00	4	233.75	233.00	-1	36,592	0.00%
2018/05/11	0	0.00	18	232.33	233.00	-18	36,958	-0.05%
2018/05/10	5	230.00	4	230.12	229.50	1	36,874	0.00%
2018/05/09	3	229.50	14	229.57	229.50	-11	36,923	-0.03%
2018/05/08	1	227.00	2	227.25	228.00	-1	37,064	0.00%
2018/05/07	4	222.38	1	224.50	223.50	3	37,006	0.01%
2018/05/04	0.1	223.50	1	223.00	223.00	-0.9	37,110	0.00%
2018/05/03	2	220.75	14	220.64	220.50	-12	37,294	-0.03%
2018/05/02	1	223.00	5	223.00	223.00	-4	37,478	-0.01%
2018/04/30	10	227.25	2	225.75	227.00	8	37,532	0.02%
2018/04/27	2	222.00	0	0.00	223.50	2	37,613	0.01%
2018/04/26	4	224.00	2	221.50	222.00	2	37,760	0.01%
2018/04/25	5	225.20	2	225.50	225.00	3	37,796	0.01%
2018/04/24	5	226.50	2	227.50	227.00	3	37,849	0.01%
2018/04/23	11	226.27	2	225.50	226.50	9	37,800	0.02%
2018/04/20	63.1	229.85	32	230.33	229.00	31.1	36,980	0.08%
2018/04/19	10	242.75	16.1	243.97	244.50	-6.1	35,299	-0.02%
2018/04/18	12	239.83	2	239.25	238.00	10	35,126	0.03%
2018/04/17	10.1	239.70	1	242.00	238.00	9.1	34,926	0.03%
2018/04/16	6	242.67	0	0.00	243.50	6	34,607	0.02%
2018/04/13	0	0.00	0	246.00	244.50	0	34,619	0.00%
2018/04/12	4	245.00	0.2	246.00	245.00	3.8	34,627	0.01%
2018/04/11	0	0.00	4	247.50	248.00	-4	34,661	-0.01%
2018/04/10	1	244.00	6	248.00	245.50	-5	34,785	-0.01%
2018/04/03	5	242.80	0	0.00	244.00	5	34,577	0.01%
2018/03/30	0	0.00	7	249.14	246.00	-7	34,655	-0.02%
2018/03/29	2	243.25	0.5	246.00	244.00	1.5	34,601	0.00%
2018/03/28	11.1	245.56	0	0.00	245.00	11.1	34,075	0.03%
2018/03/27	0	0.00	13	247.81	251.00	-13	33,899	-0.04%
2018/03/26	0	0.00	1	242.00	243.50	-1	33,692	0.00%
2018/03/23	15.1	245.20	0	0.00	245.00	15.1	33,514	0.04%
2018/03/22	5	250.50	0	0.00	251.50	5	33,070	0.02%
2018/03/21	8	251.63	1	251.50	252.50	7	32,862	0.02%
2018/03/20	1	252.00	0	0.00	253.00	1	33,090	0.00%
2018/03/19	1	253.00	0	0.00	255.00	1	33,013	0.00%
2018/03/16	6	251.00	3	255.17	255.00	3	32,954	0.01%
2018/03/15	4	255.50	0	0.00	255.00	4	32,269	0.01%
2018/03/13	1	257.00	16	257.53	259.00	-15	32,532	-0.05%
2018/03/12	0	0.00	3.1	253.66	254.00	-3.1	32,664	-0.01%
2018/03/09	1	250.00	8	250.38	250.50	-7	32,824	-0.02%
2018/03/08	0	0.00	3	250.67	249.50	-3	32,997	-0.01%
2018/03/06	0	0.00	11	247.77	250.00	-11	33,170	-0.03%
2018/03/02	8	239.44	0	0.00	240.00	8	34,446	0.02%
2018/03/01	3.1	242.87	0	0.00	243.00	3.1	34,659	0.01%
2018/02/27	30	246.00	34	247.72	246.00	-4	34,534	-0.01%
2018/02/26	1	247.00	0	0.00	246.50	1	34,040	0.00%
2018/02/23	1	245.00	4	243.88	245.00	-3	33,597	-0.01%
2018/02/22	1	240.00	5	240.50	239.50	-4	33,593	-0.01%
2018/02/21	1	244.00	1	243.50	242.50	0	33,281	0.00%
2018/02/12	5	237.00	0	0.00	236.50	5	32,361	0.02%
2018/02/09	14	230.50	0.1	234.50	232.50	13.9	32,079	0.04%
2018/02/08	0	0.00	0	240.00	238.50	0	31,259	0.00%
2018/02/07	12	242.12	1	245.00	240.00	11	31,221	0.04%
2018/02/06	9.1	239.13	0	0.00	239.00	9.1	30,169	0.03%
2018/02/05	12	252.63	0	0.00	253.00	12	28,665	0.04%
2018/02/02	3	256.33	0	0.00	259.50	3	28,141	0.01%
2018/02/01	0	0.00	2	260.75	259.50	-2	28,051	-0.01%
2018/01/31	1	254.50	3	255.50	255.00	-2	27,779	-0.01%
2018/01/30	2	253.75	1	256.00	253.00	1	27,379	0.00%
2018/01/29	2	258.50	2	258.25	258.50	0	27,115	0.00%
2018/01/26	4.1	255.39	6	256.25	255.00	-1.9	26,890	-0.01%
2018/01/25	6	258.08	2	258.75	258.00	4	26,495	0.02%
2018/01/24	2.1	257.29	2	256.75	258.00	0.1	26,090	0.00%
2018/01/22	0	0.00	0	260.50	261.50	0	25,676	0.00%
2018/01/19	2	253.50	3	253.50	255.50	-1	25,252	0.00%
2018/01/18	0	247.00	11	248.27	248.50	-11	24,628	-0.04%
2018/01/17	1	242.00	3	241.33	242.00	-2	24,080	-0.01%
2018/01/16	2	239.50	15	239.80	240.50	-13	23,694	-0.05%
2018/01/15	0	0.00	2	239.50	240.00	-2	23,596	-0.01%
2018/01/12	0.2	237.00	3	237.00	237.00	-2.8	23,548	-0.01%
2018/01/11	4.2	233.21	0	0.00	235.00	4.2	23,580	0.02%
2018/01/10	3	237.00	48	238.09	236.50	-45	23,554	-0.19%
2018/01/09	0	0.00	1.2	241.71	242.00	-1.2	23,454	-0.01%
2018/01/08	0	0.00	1	242.00	242.00	-1	23,468	0.00%
2018/01/05	0	0.00	1	239.50	240.00	-1	23,517	0.00%
2018/01/04	0	0.00	51.1	239.08	239.50	-51.1	23,848	-0.21%
2018/01/03	0	0.00	2	236.75	237.00	-2	24,422	-0.01%
2018/01/02	0	0.00	4	232.13	232.50	-4	24,194	-0.02%