台積電 (2330)-凱基-興隆券商分點個股進出

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
790
漲跌
▼5
漲幅
-0.63%
成交量
38,988張
產業
上市半導體類股
9597人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台積電 (2330)籌碼相關－凱基-興隆券商分點個股進出

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

凱基-興隆券商分點個股進出
凱基-興隆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
2024/04/30	2.1	795.24	7.7	800.04	790.00	-5.6	42,664	-0.01%
2024/04/29	20.1	792.49	5.9	792.17	795.00	14.1	42,697	0.03%
2024/04/26	2.1	785.00	8.2	786.95	782.00	-6.2	43,335	-0.01%
2024/04/25	6.7	766.95	1	766.00	766.00	5.7	45,474	0.01%
2024/04/24	35.3	773.41	9.2	777.38	783.00	26	45,451	0.06%
2024/04/23	4.9	754.70	4.1	755.75	754.00	0.8	45,504	0.00%
2024/04/22	7	748.09	6.7	750.60	742.00	0.3	45,451	0.00%
2024/04/19	44.5	758.82	100.3	758.68	750.00	-55.8	45,029	-0.12%
2024/04/18	37.5	806.08	3.5	800.91	804.00	34	43,123	0.08%
2024/04/17	41.7	799.15	1.5	799.56	804.00	40.2	42,797	0.09%
2024/04/16	13.4	789.17	77.6	799.26	788.00	-64.2	42,440	-0.15%
2024/04/15	2.6	808.45	0	809.82	806.00	2.6	41,990	0.01%
2024/04/12	1.4	820.20	3.3	823.13	818.00	-1.8	41,638	0.00%
2024/04/11	0.5	816.77	1.1	819.97	820.00	-0.6	41,415	0.00%
2024/04/10	3.7	814.51	1.3	812.14	815.00	2.4	41,251	0.01%
2024/04/09	68.1	811.79	32.5	810.26	819.00	35.5	41,412	0.09%
2024/04/08	1.2	784.17	1.4	789.01	783.00	-0.2	40,900	0.00%
2024/04/03	16.6	781.26	2.1	782.55	780.00	14.5	40,670	0.04%
2024/04/02	6.4	789.80	28.5	788.50	790.00	-22.1	40,580	-0.05%
2024/04/01	2.3	776.22	1	773.00	770.00	1.3	40,503	0.00%
2024/03/29	0	772.00	0.1	779.00	779.00	-0.1	40,421	0.00%
2024/03/28	4	770.81	0.1	772.56	769.00	3.9	40,274	0.01%
2024/03/27	2.2	779.21	1	783.00	779.00	1.2	40,132	0.00%
2024/03/26	3	783.01	6.5	785.01	782.00	-3.5	40,235	-0.01%
2024/03/25	1.3	781.77	1	781.00	780.00	0.3	40,186	0.00%
2024/03/22	1.2	776.49	2.4	782.07	785.00	-1.2	40,326	0.00%
2024/03/21	2	777.00	13.5	778.32	784.00	-11.5	40,250	-0.03%
2024/03/20	6.8	756.66	12.2	757.06	758.00	-5.4	40,390	-0.01%
2024/03/19	2.6	758.51	1.1	760.11	762.00	1.5	40,358	0.00%
2024/03/18	43.3	761.18	4.2	759.43	764.00	39.2	40,239	0.10%
2024/03/15	13.6	766.82	30	770.00	753.00	-16.4	40,003	-0.04%
2024/03/14	3	780.01	5.1	782.48	784.00	-2.1	39,238	-0.01%
2024/03/13	1.1	779.14	3.4	782.15	779.00	-2.3	39,097	-0.01%
2024/03/12	5.7	762.55	4.7	764.48	770.00	1	38,832	0.00%
2024/03/11	19.4	767.06	1.1	763.27	766.00	18.4	38,223	0.05%
2024/03/08	7.2	784.44	14.6	788.91	784.00	-7.4	37,515	-0.02%
2024/03/07	10.9	762.22	30.3	764.30	760.00	-19.4	36,513	-0.05%
2024/03/06	5.1	729.74	8.2	729.63	735.00	-3.1	35,786	-0.01%
2024/03/05	9.8	732.95	11.4	733.98	730.00	-1.6	35,845	0.00%
2024/03/04	33	718.00	38.8	719.21	725.00	-5.7	35,187	-0.02%
2024/03/01	1.4	690.06	1.4	695.64	689.00	0	34,147	0.00%
2024/02/29	4.1	690.27	31.3	691.13	690.00	-27.3	34,066	-0.08%
2024/02/27	2	692.50	1.2	695.83	698.00	0.8	33,328	0.00%
2024/02/26	2	696.00	3.6	697.44	698.00	-1.6	33,020	0.00%
2024/02/23	36.5	698.89	36.4	700.63	697.00	0.1	32,906	0.00%
2024/02/22	1	691.96	5.6	691.45	692.00	-4.6	32,731	-0.01%
2024/02/21	5.1	680.20	1.2	681.00	681.00	3.9	32,546	0.01%
2024/02/20	33.7	683.48	1.1	683.39	687.00	32.5	32,404	0.10%
2024/02/19	3.7	678.63	2.4	679.57	678.00	1.3	32,373	0.00%
2024/02/16	5.6	686.62	4.6	687.48	683.00	1	32,637	0.00%
2024/02/15	9	696.41	62.3	704.08	697.00	-53.3	32,260	-0.17%
2024/02/05	1.1	642.38	19.7	644.82	646.00	-18.6	31,111	-0.06%
2024/02/02	3.2	630.97	0.3	631.82	635.00	2.9	30,594	0.01%
2024/02/01	7.6	620.89	7.2	627.33	628.00	0.5	30,374	0.00%
2024/01/31	10.3	631.68	1.2	628.50	628.00	9.1	29,881	0.03%
2024/01/30	3	643.33	2.6	644.92	642.00	0.4	29,440	0.00%
2024/01/29	0	0.00	23.2	645.15	648.00	-23.2	29,324	-0.08%
2024/01/26	5.1	644.97	8.4	644.15	644.00	-3.3	29,119	-0.01%
2024/01/25	1.1	637.91	13.4	637.88	642.00	-12.3	28,924	-0.04%
2024/01/24	0.1	627.50	0.4	628.41	627.00	-0.3	28,285	0.00%
2024/01/23	2.1	622.51	2.3	626.43	628.00	-0.3	28,269	0.00%
2024/01/22	4.3	626.88	7.2	627.95	626.00	-2.9	27,943	-0.01%
2024/01/19	15.1	619.34	44.5	620.13	626.00	-29.4	27,121	-0.11%
2024/01/18	1	588.93	9.2	587.77	588.00	-8.1	24,908	-0.03%
2024/01/17	5.2	580.53	1.1	581.09	581.00	4.1	24,732	0.02%
2024/01/16	3.3	580.92	1	581.96	580.00	2.2	24,272	0.01%
2024/01/15	16.7	587.97	5	588.40	586.00	11.7	24,197	0.05%
2024/01/12	0.2	585.10	0	0.00	584.00	0.2	24,611	0.00%
2024/01/11	0	0.00	8	587.75	586.00	-8	24,717	-0.03%
2024/01/10	0.3	582.33	2	584.50	584.00	-1.7	24,757	-0.01%
2024/01/09	0.2	585.50	9.4	586.62	586.00	-9.2	24,846	-0.04%
2024/01/08	0.6	582.50	6.6	583.42	583.00	-6	24,802	-0.02%
2024/01/05	3.1	575.36	0.4	575.54	576.00	2.7	25,025	0.01%
2024/01/04	1	577.00	1.1	579.90	580.00	-0.1	25,291	0.00%
2024/01/03	17.3	580.58	4.5	577.87	578.00	12.8	25,813	0.05%
2024/01/02	0	590.00	1	592.00	593.00	-1	25,450	0.00%
2023/12/29	0.1	590.09	3.8	592.71	593.00	-3.6	25,432	-0.01%
2023/12/28	2.1	590.00	4.7	591.59	593.00	-2.7	25,597	-0.01%
2023/12/27	2.1	588.97	14.3	590.27	592.00	-12.2	25,414	-0.05%
2023/12/26	0	0.00	6.9	585.55	586.00	-6.9	25,282	-0.03%
2023/12/25	1.5	581.33	4	584.00	581.00	-2.5	25,343	-0.01%
2023/12/22	0.1	579.00	1.1	581.84	582.00	-1	25,464	0.00%
2023/12/21	9.3	576.32	1	576.00	577.00	8.3	25,591	0.03%
2023/12/20	1.6	585.00	0.1	584.00	585.00	1.5	25,461	0.01%
2023/12/19	9.2	583.39	8	585.87	585.00	1.2	25,310	0.00%
2023/12/18	12.7	578.68	3.5	583.04	585.00	9.2	25,370	0.04%
2023/12/15	1.6	585.32	14.1	585.17	585.00	-12.5	25,345	-0.05%
2023/12/14	0	0.00	12.4	580.71	582.00	-12.4	24,755	-0.05%
2023/12/13	0.1	578.00	3.2	576.40	577.00	-3.1	24,710	-0.01%
2023/12/12	9	577.45	9	578.44	578.00	0	25,035	0.00%
2023/12/11	1.1	573.73	0	0.00	574.00	1.1	24,831	0.00%
2023/12/08	5.1	572.77	6.8	575.61	570.00	-1.7	24,645	-0.01%
2023/12/07	3.3	567.33	0	0.00	566.00	3.3	24,353	0.01%
2023/12/06	1.1	570.07	2	570.50	570.00	-0.9	24,250	0.00%
2023/12/05	3.2	568.66	0	569.00	570.00	3.2	24,146	0.01%
2023/12/04	4.1	578.98	4	576.00	574.00	0.1	24,120	0.00%
2023/12/01	3	576.00	1.1	576.14	579.00	1.9	23,907	0.01%
2023/11/30	1.4	571.32	0.2	574.81	577.00	1.2	23,643	0.01%
2023/11/29	4.3	571.09	1	574.08	574.00	3.3	23,015	0.01%
2023/11/28	0	0.00	0.2	574.60	575.00	-0.2	22,828	0.00%
2023/11/27	0.3	570.48	1.1	569.94	568.00	-0.8	23,063	0.00%
2023/11/24	2.3	575.94	15.1	575.99	575.00	-12.8	23,006	-0.06%
2023/11/23	2.3	574.55	0.1	575.70	578.00	2.2	23,014	0.01%
2023/11/22	7.7	576.22	3.1	576.98	577.00	4.7	22,923	0.02%
2023/11/21	0	582.50	8.5	583.83	585.00	-8.5	22,959	-0.04%
2023/11/20	6.5	576.01	0.5	575.64	577.00	6	22,748	0.03%
2023/11/17	1.1	581.90	1.1	581.89	580.00	-0.1	22,725	0.00%
2023/11/16	2	580.00	5	581.71	583.00	-3	22,602	-0.01%
2023/11/15	17.1	580.11	18.1	580.37	581.00	-1.1	22,408	0.00%
2023/11/14	7	572.86	9.8	574.12	572.00	-2.8	21,864	-0.01%
2023/11/13	4.1	572.20	17.2	574.34	571.00	-13	21,885	-0.06%
2023/11/10	6	555.83	1.3	556.67	557.00	4.7	21,625	0.02%
2023/11/09	0.2	552.80	0.1	554.00	557.00	0.1	21,644	0.00%
2023/11/08	0	552.00	14.3	553.69	556.00	-14.3	21,773	-0.07%
2023/11/07	0.1	550.00	2.6	552.26	555.00	-2.5	21,811	-0.01%
2023/11/06	0.1	554.00	8.3	555.20	550.00	-8.2	21,863	-0.04%
2023/11/03	0.2	545.71	4.5	547.28	549.00	-4.4	21,616	-0.02%
2023/11/02	0	542.00	8.4	541.28	547.00	-8.4	21,676	-0.04%
2023/11/01	2	529.50	15	529.00	528.00	-13	21,426	-0.06%
2023/10/31	0.9	529.80	0	0.00	529.00	0.9	21,637	0.00%
2023/10/30	3.1	529.69	1	531.00	532.00	2.1	21,635	0.01%
2023/10/27	1.3	533.31	0	0.00	533.00	1.3	21,549	0.01%
2023/10/26	5.2	531.60	2	530.00	531.00	3.2	21,691	0.01%
2023/10/25	0.1	545.00	0.1	547.43	544.00	-0.1	21,530	0.00%
2023/10/24	0	542.00	0	0.00	544.00	0	21,458	0.00%
2023/10/23	2.6	545.16	0	0.00	544.00	2.6	21,430	0.01%
2023/10/20	0	552.00	5.3	552.01	556.00	-5.3	21,377	-0.02%
2023/10/19	2	545.50	3.1	541.16	546.00	-1.1	21,032	-0.01%
2023/10/18	13.6	545.79	2.2	545.91	540.00	11.4	21,428	0.05%
2023/10/17	1.1	549.95	0.5	549.75	551.00	0.6	21,240	0.00%
2023/10/16	1.3	544.90	1	544.00	545.00	0.2	21,309	0.00%
2023/10/13	0.1	550.29	12.5	551.35	553.00	-12.4	21,326	-0.06%
2023/10/12	1	545.06	8.1	547.01	550.00	-7.1	21,037	-0.03%
2023/10/11	0	0.00	17.3	542.46	544.00	-17.3	20,854	-0.08%
2023/10/06	0.2	530.00	1.1	530.18	532.00	-0.9	20,500	0.00%
2023/10/05	3	525.99	3.5	526.86	528.00	-0.5	20,505	0.00%
2023/10/04	5.7	520.79	0	0.00	520.00	5.7	20,386	0.03%
2023/10/03	3.1	530.00	2	530.00	529.00	1.1	20,221	0.01%
2023/10/02	1.1	532.89	4.6	532.09	533.00	-3.5	20,293	-0.02%
2023/09/28	4.1	523.78	2	524.00	523.00	2.1	20,345	0.01%
2023/09/27	5.2	520.44	0	0.00	522.00	5.2	20,265	0.03%
2023/09/26	5.3	521.05	1.1	521.27	519.00	4.2	20,271	0.02%
2023/09/25	2	526.50	0	0.00	525.00	2	20,079	0.01%
2023/09/22	4	523.41	0	0.00	522.00	4	20,171	0.02%
2023/09/21	20.2	527.31	0.1	528.02	527.00	20.1	19,970	0.10%
2023/09/20	11.4	535.67	0	0.00	535.00	11.4	19,742	0.06%
2023/09/19	5.9	539.44	3	538.02	538.00	2.9	19,690	0.01%
2023/09/18	10	543.45	0	0.00	540.00	10	19,827	0.05%
2023/09/15	3.6	550.11	7.1	552.87	558.00	-3.5	19,578	-0.02%
2023/09/14	0	547.00	2.3	544.99	550.00	-2.3	19,139	-0.01%
2023/09/13	1	545.02	1.4	545.93	541.00	-0.3	19,092	0.00%
2023/09/12	3.6	539.00	2	538.00	544.00	1.6	19,458	0.01%
2023/09/11	4.7	536.90	0.1	538.00	536.00	4.6	19,647	0.02%
2023/09/08	5.2	537.63	0	0.00	539.00	5.2	19,796	0.03%
2023/09/07	3.8	544.49	0	0.00	542.00	3.8	20,476	0.02%
2023/09/06	2	551.51	0	0.00	550.00	2	20,571	0.01%
2023/09/05	0.6	552.00	0	0.00	552.00	0.6	20,653	0.00%
2023/09/04	10.1	551.98	1.1	555.88	557.00	9	20,834	0.04%
2023/09/01	1.1	546.14	1	550.00	548.00	0	21,135	0.00%
2023/08/31	5.2	549.63	0	0.00	549.00	5.2	21,244	0.02%
2023/08/30	0	0.00	2.8	558.96	555.00	-2.8	20,850	-0.01%
2023/08/29	0	548.33	2.2	551.93	552.00	-2.2	21,101	-0.01%
2023/08/28	0.3	550.15	2.8	551.64	549.00	-2.5	21,334	-0.01%
2023/08/25	13	547.96	2	551.00	546.00	11	22,536	0.05%
2023/08/24	0	560.50	2.5	561.10	564.00	-2.5	22,803	-0.01%
2023/08/23	1	550.00	5.2	549.42	552.00	-4.2	23,325	-0.02%
2023/08/22	1.1	540.22	3.8	543.14	541.00	-2.6	24,576	-0.01%
2023/08/21	4.6	537.61	3.2	537.92	537.00	1.4	25,396	0.01%
2023/08/18	5.2	540.27	0	0.00	539.00	5.2	25,437	0.02%
2023/08/17	1.1	540.90	0.1	544.00	544.00	1.1	25,471	0.00%
2023/08/16	2.3	537.80	1	542.00	542.00	1.3	25,376	0.01%
2023/08/15	1.3	541.38	1.1	543.88	542.00	0.3	25,440	0.00%
2023/08/14	2.7	539.33	0	0.00	541.00	2.7	25,923	0.01%
2023/08/11	1.7	550.38	0.1	551.00	546.00	1.7	26,265	0.01%
2023/08/10	1.1	552.02	0.1	554.00	551.00	1	26,324	0.00%
2023/08/09	0	554.06	0.2	555.35	554.00	-0.1	26,248	0.00%
2023/08/08	2.6	554.00	0	0.00	552.00	2.6	26,315	0.01%
2023/08/07	1.1	560.90	1	559.00	558.00	0.1	26,222	0.00%
2023/08/04	3.8	555.38	0	0.00	554.00	3.8	26,296	0.01%
2023/08/02	2.2	560.26	1.1	559.12	561.00	1.1	26,129	0.00%
2023/08/01	1.1	566.95	0	0.00	567.00	1.1	25,890	0.00%
2023/07/31	2.3	565.02	0.1	562.86	565.00	2.2	25,744	0.01%
2023/07/28	1.2	566.51	0	0.00	567.00	1.2	25,560	0.00%
2023/07/27	0	0.00	0.3	569.30	569.00	-0.3	25,440	0.00%
2023/07/26	0.6	566.88	0.1	566.00	566.00	0.6	25,492	0.00%
2023/07/25	1.3	568.54	6.6	566.66	569.00	-5.3	25,684	-0.02%
2023/07/24	6.4	558.21	1.1	558.50	558.00	5.3	25,850	0.02%
2023/07/21	15	560.77	1.3	559.08	560.00	13.7	25,950	0.05%
2023/07/20	1.2	582.76	1	582.00	579.00	0.2	25,786	0.00%
2023/07/19	0.1	580.77	1	583.00	581.00	-0.9	25,816	0.00%
2023/07/18	8	583.90	1.1	581.14	581.00	7	25,858	0.03%
2023/07/17	1	590.89	4	591.00	591.00	-3	25,796	-0.01%
2023/07/14	0	0.00	6.5	589.62	591.00	-6.5	25,918	-0.03%
2023/07/13	1.2	587.95	4.5	587.66	585.00	-3.3	25,786	-0.01%
2023/07/12	1.1	573.18	0	0.00	578.00	1.1	25,606	0.00%
2023/07/11	1.1	574.18	12.4	573.44	577.00	-11.3	25,648	-0.04%
2023/07/10	1.1	565.51	0.3	569.56	565.00	0.9	25,775	0.00%
2023/07/07	1.1	565.05	10	568.00	565.00	-9	25,865	-0.03%
2023/07/06	3.4	571.72	0.4	572.00	565.00	3	25,930	0.01%
2023/07/05	1.5	580.00	2.1	582.44	582.00	-0.6	25,578	0.00%
2023/07/04	0.1	581.00	2.7	582.09	585.00	-2.6	25,472	-0.01%
2023/07/03	2	577.99	5.1	577.41	579.00	-3.1	25,609	-0.01%
2023/06/30	2.2	574.74	0	0.00	576.00	2.2	25,755	0.01%
2023/06/29	0.1	573.00	0.4	576.00	573.00	-0.4	25,697	0.00%
2023/06/28	1	575.96	0	0.00	574.00	1	25,703	0.00%
2023/06/27	1.1	574.76	6	574.17	572.00	-5	25,687	-0.02%
2023/06/26	32.4	575.87	30.1	576.00	574.00	2.3	25,597	0.01%
2023/06/21	4.1	579.97	0	0.00	581.00	4.1	25,510	0.02%
2023/06/20	0.6	582.64	1.7	580.66	583.00	-1.1	25,594	0.00%
2023/06/19	1.1	583.95	3.3	583.00	583.00	-2.2	26,029	-0.01%
2023/06/16	1.5	584.43	1.1	589.79	589.00	0.5	26,095	0.00%
2023/06/15	1.2	588.09	13.3	588.48	591.00	-12.2	25,657	-0.05%
2023/06/14	7.1	589.14	9.6	588.38	590.00	-2.5	25,753	-0.01%
2023/06/13	14.2	591.91	22.4	591.58	593.00	-8.3	25,726	-0.03%
2023/06/12	31.6	573.96	33.2	573.88	574.00	-1.5	25,178	-0.01%
2023/06/09	1	565.00	0.1	564.00	565.00	0.9	25,079	0.00%
2023/06/08	0.2	558.85	4	564.75	559.00	-3.8	25,120	-0.02%
2023/06/07	32.2	564.98	1.6	566.86	568.00	30.6	25,136	0.12%
2023/06/06	0	557.83	0.2	560.00	560.00	-0.1	25,036	0.00%
2023/06/05	0.3	556.60	0	0.00	555.00	0.3	25,107	0.00%
2023/06/02	0.2	558.25	2.4	561.75	562.00	-2.2	25,241	-0.01%
2023/06/01	1.4	551.04	1.1	552.00	551.00	0.3	25,103	0.00%
2023/05/31	6.8	555.94	35.9	556.78	558.00	-29.1	25,083	-0.12%
2023/05/30	2	564.50	2.8	565.93	566.00	-0.8	24,007	0.00%
2023/05/29	1.2	567.91	5.1	567.46	568.00	-3.9	23,997	-0.02%
2023/05/26	4.2	565.00	47.1	565.12	566.00	-42.9	23,782	-0.18%
2023/05/25	3	538.00	36.3	541.62	543.00	-33.3	22,609	-0.15%
2023/05/24	1.1	525.92	0	0.00	525.00	1.1	21,955	0.00%
2023/05/23	0.1	528.00	0.1	528.00	530.00	-0.1	21,862	0.00%
2023/05/22	0	0.00	3.2	530.92	531.00	-3.2	21,870	-0.01%
2023/05/19	1	531.00	11.2	532.83	532.00	-10.2	22,050	-0.05%
2023/05/18	2	531.50	16.8	530.34	530.00	-14.8	22,015	-0.07%
2023/05/17	1	518.00	26	515.41	519.00	-25	22,326	-0.11%
2023/05/16	2	506.00	4.6	505.38	505.00	-2.6	22,000	-0.01%
2023/05/15	0.1	497.04	1.2	497.42	495.50	-1.1	22,027	0.00%
2023/05/12	2.3	500.58	0	500.00	496.00	2.2	22,278	0.01%
2023/05/11	2.3	500.58	0	500.00	499.00	2.2	22,285	0.01%
2023/05/10	1.4	502.84	0.2	502.00	503.00	1.3	22,646	0.01%
2023/05/09	0	0.00	8.1	507.94	510.00	-8.1	22,723	-0.04%
2023/05/08	0	0.00	0.2	504.25	504.00	-0.2	22,966	0.00%
2023/05/05	1	499.88	0.1	500.00	500.00	0.9	23,305	0.00%
2023/05/04	0.2	498.00	1	499.50	498.00	-0.8	23,897	0.00%
2023/05/03	4.7	497.14	0.3	497.01	496.00	4.4	24,239	0.02%
2023/05/02	5.1	500.19	1	502.00	501.00	4.1	25,256	0.02%
2023/04/28	1.1	500.82	1.3	500.08	502.00	-0.2	27,073	0.00%
2023/04/27	4.9	492.03	1	494.50	493.50	3.9	27,121	0.01%
2023/04/26	5.6	492.33	3.1	493.00	491.50	2.5	27,201	0.01%
2023/04/25	39.1	503.24	5.8	502.97	498.00	33.3	27,974	0.12%
2023/04/24	5.7	506.74	1	506.00	507.00	4.7	27,708	0.02%
2023/04/21	5.1	514.40	3.1	515.36	511.00	2.1	27,776	0.01%
2023/04/20	11.1	513.73	11.1	510.47	513.00	0	27,903	0.00%
2023/04/19	7.9	511.38	0	0.00	510.00	7.9	28,393	0.03%
2023/04/18	0.9	516.88	1	516.05	515.00	-0.1	28,390	0.00%
2023/04/17	3.1	515.33	4	518.00	520.00	-0.9	28,529	0.00%
2023/04/14	3.1	516.63	2.1	517.98	516.00	1	28,605	0.00%
2023/04/13	6.7	513.24	3.2	515.71	510.00	3.5	28,552	0.01%
2023/04/12	6.9	519.12	4	519.48	520.00	2.9	28,488	0.01%
2023/04/11	6.6	523.48	1.6	525.06	524.00	5	28,475	0.02%
2023/04/10	0.1	530.00	0	0.00	529.00	0.1	28,640	0.00%
2023/04/07	0.6	529.12	0.6	530.21	531.00	0	28,687	0.00%
2023/04/06	0.2	528.10	0	530.00	530.00	0.2	28,691	0.00%
2023/03/31	0.2	535.00	1.6	533.74	533.00	-1.4	28,682	0.00%
2023/03/30	0	0.00	1.3	534.85	535.00	-1.3	28,524	0.00%
2023/03/29	0	0.00	0.1	529.00	530.00	-0.1	28,807	0.00%
2023/03/28	2.3	525.04	1.1	527.73	525.00	1.2	29,037	0.00%
2023/03/27	1.2	532.75	0.2	533.08	531.00	1	29,101	0.00%
2023/03/24	1	538.00	3.2	538.62	539.00	-2.2	29,626	-0.01%
2023/03/23	0	532.62	5.7	535.32	538.00	-5.7	29,664	-0.02%
2023/03/22	1	530.00	20.5	529.18	533.00	-19.5	29,729	-0.07%
2023/03/21	0.1	513.00	0	515.00	517.00	0.1	29,578	0.00%
2023/03/20	1	512.00	0.1	514.00	512.00	0.9	29,623	0.00%
2023/03/17	1	514.99	2.4	516.19	518.00	-1.4	29,857	0.00%
2023/03/16	3.2	506.40	1.1	506.08	505.00	2.1	29,759	0.01%
2023/03/15	2.2	512.05	3.1	514.02	511.00	-0.9	30,002	0.00%
2023/03/14	0.6	511.16	0	0.00	510.00	0.6	30,291	0.00%
2023/03/13	0	513.43	0.1	516.00	516.00	0	30,423	0.00%
2023/03/10	2.8	512.37	0	0.00	513.00	2.8	30,537	0.01%
2023/03/09	1.1	523.05	1.1	524.00	522.00	-0.1	30,832	0.00%
2023/03/08	0.2	520.00	2	520.00	521.00	-1.8	31,424	-0.01%
2023/03/07	0.1	523.42	0.5	525.00	524.00	-0.4	31,652	0.00%
2023/03/06	2	518.00	4	522.25	521.00	-2	31,886	-0.01%
2023/03/03	0.1	518.30	0.1	517.60	516.00	0	32,186	0.00%
2023/03/02	2	518.00	0.1	520.00	519.00	2	32,254	0.01%
2023/03/01	3.1	510.31	3.3	516.05	522.00	-0.2	32,536	0.00%
2023/02/24	1.2	512.27	0	517.00	511.00	1.2	32,498	0.00%
2023/02/23	3.2	518.47	1.4	519.01	518.00	1.8	32,298	0.01%
2023/02/22	1.6	506.52	1	507.00	507.00	0.6	32,473	0.00%
2023/02/21	1.4	514.98	0	0.00	516.00	1.4	32,815	0.00%
2023/02/20	4.5	514.43	3.2	516.75	517.00	1.3	34,018	0.00%
2023/02/17	13.2	517.78	1.2	519.17	518.00	12	35,571	0.03%
2023/02/16	2.2	527.04	6.4	527.56	528.00	-4.2	36,136	-0.01%
2023/02/15	18	525.75	14	527.07	525.00	4	36,969	0.01%
2023/02/14	0.8	543.75	1.7	544.00	545.00	-0.9	36,474	0.00%
2023/02/13	4.4	539.91	2.1	540.94	541.00	2.3	36,980	0.01%
2023/02/10	2	543.00	5.5	543.50	545.00	-3.5	37,131	-0.01%
2023/02/09	0.1	539.00	6.2	539.94	540.00	-6.1	37,247	-0.02%
2023/02/08	0	538.00	12	537.05	540.00	-12	37,407	-0.03%
2023/02/07	3.2	524.33	0.2	524.50	523.00	3	37,484	0.01%
2023/02/06	8.7	530.93	1.7	531.53	526.00	7	37,468	0.02%
2023/02/03	0.6	537.13	5.6	539.23	542.00	-5	37,646	-0.01%
2023/02/02	6	539.00	30	538.66	540.00	-24	37,759	-0.06%
2023/02/01	4.8	527.11	3.5	528.65	530.00	1.3	37,711	0.00%
2023/01/31	4.1	526.65	2.7	532.35	522.00	1.4	37,910	0.00%
2023/01/30	11.4	537.20	36.1	539.35	543.00	-24.7	37,683	-0.07%
2023/01/17	0.4	501.00	5.9	501.78	503.00	-5.5	36,883	-0.01%
2023/01/16	3	504.66	16.7	504.63	505.00	-13.7	37,198	-0.04%
2023/01/13	1.2	499.93	36.1	502.70	500.00	-34.9	37,224	-0.09%
2023/01/12	1.1	486.89	4.2	486.09	486.50	-3.1	36,813	-0.01%
2023/01/11	4.1	483.38	1.7	484.20	484.50	2.4	37,236	0.01%
2023/01/10	4	484.49	11.8	484.75	486.00	-7.8	37,553	-0.02%
2023/01/09	4	473.50	19.6	475.03	481.00	-15.6	37,698	-0.04%
2023/01/06	2.2	457.23	3.2	457.53	458.50	-1	37,829	0.00%
2023/01/05	0.1	457.95	6.9	458.04	458.50	-6.8	38,114	-0.02%
2023/01/04	2	449.50	3.1	453.49	449.50	-1	38,613	0.00%
2023/01/03	1.2	445.52	2	448.77	453.00	-0.9	39,888	0.00%
2022/12/30	5.1	451.79	1.4	454.11	448.50	3.7	40,170	0.01%
2022/12/29	5.4	446.53	2.1	445.61	446.00	3.3	40,314	0.01%
2022/12/28	7.3	449.63	3	449.83	451.00	4.3	40,705	0.01%
2022/12/27	3	458.35	1	457.00	457.00	2	40,835	0.00%
2022/12/26	2.1	454.03	0	0.00	456.50	2.1	41,264	0.01%
2022/12/23	3.3	457.32	0	456.50	455.00	3.3	41,920	0.01%
2022/12/22	1.5	467.63	6.1	466.50	468.00	-4.6	42,189	-0.01%
2022/12/21	5.3	458.30	0	0.00	459.00	5.3	42,527	0.01%
2022/12/20	6.2	462.49	1.1	461.48	457.50	5.2	42,340	0.01%
2022/12/19	6.3	467.35	1	466.50	466.50	5.3	42,359	0.01%
2022/12/16	8.2	468.21	2	470.25	471.00	6.2	42,503	0.01%
2022/12/15	1	475.05	4	477.20	480.50	-3	42,205	-0.01%
2022/12/14	8	479.61	11.2	476.49	480.50	-3.2	42,204	-0.01%
2022/12/13	14.4	473.24	0.4	472.07	471.50	14	42,024	0.03%
2022/12/12	2.4	475.51	1	476.00	475.00	1.4	41,755	0.00%
2022/12/09	8.1	478.98	27.1	481.02	481.50	-19.1	42,057	-0.05%
2022/12/08	6.7	471.58	1	470.50	471.50	5.7	42,010	0.01%
2022/12/07	11.9	478.72	8	479.31	475.00	3.9	41,933	0.01%
2022/12/06	7.7	483.84	1	478.00	478.00	6.7	41,599	0.02%
2022/12/05	7.1	492.27	0	496.00	489.00	7.1	41,283	0.02%
2022/12/02	25.3	494.60	4	493.13	492.50	21.3	41,276	0.05%
2022/12/01	5.4	503.81	33.6	501.91	498.50	-28.2	41,382	-0.07%
2022/11/30	2.3	483.70	6	485.33	490.00	-3.7	40,964	-0.01%
2022/11/29	7.4	476.96	6.1	478.45	487.00	1.3	40,277	0.00%
2022/11/28	10.8	486.35	8.4	485.04	480.50	2.4	40,140	0.01%
2022/11/25	4.6	496.64	5.5	496.93	498.00	-0.9	40,144	0.00%
2022/11/24	4.7	492.64	10.1	494.20	496.00	-5.4	40,134	-0.01%
2022/11/23	7.2	491.72	5	492.60	492.00	2.2	40,081	0.01%
2022/11/22	0.2	481.00	4.7	486.79	491.00	-4.5	39,966	-0.01%
2022/11/21	5.4	485.17	4	484.37	482.00	1.4	39,560	0.00%
2022/11/18	1.4	489.87	11.5	492.56	487.00	-10.1	39,221	-0.03%
2022/11/17	15.8	479.68	13.5	479.32	485.00	2.3	38,864	0.01%
2022/11/16	21.3	487.09	31.2	488.25	487.00	-10	38,432	-0.03%
2022/11/15	13.6	471.76	32.6	472.58	480.00	-19	37,352	-0.05%
2022/11/14	9.1	446.18	13.5	448.18	445.00	-4.4	35,699	-0.01%
2022/11/11	26.1	441.03	42.3	439.59	441.50	-16.2	34,964	-0.05%
2022/11/10	17	408.70	4	409.00	407.50	13	34,084	0.04%
2022/11/09	1.3	413.27	21.8	411.58	417.00	-20.5	33,896	-0.06%
2022/11/08	3.4	398.13	11.2	397.74	399.00	-7.7	33,380	-0.02%
2022/11/07	1.1	388.18	10.7	390.92	390.00	-9.7	33,175	-0.03%
2022/11/04	6	381.42	0	0.00	382.00	6	32,981	0.02%
2022/11/03	16.7	385.10	1	384.00	384.00	15.7	32,855	0.05%
2022/11/02	1.1	392.06	3	391.84	395.00	-1.9	32,546	-0.01%
2022/11/01	3.3	391.01	4	390.37	391.50	-0.7	32,493	0.00%
2022/10/31	4	384.50	9.5	387.88	390.00	-5.5	32,349	-0.02%
2022/10/28	7.9	378.48	2.5	379.61	379.50	5.4	32,143	0.02%
2022/10/27	1.1	385.51	7.3	386.30	385.50	-6.1	31,934	-0.02%
2022/10/26	2.4	371.99	5.2	375.94	376.00	-2.8	31,837	-0.01%
2022/10/25	18.4	375.77	70	377.60	371.00	-51.6	31,259	-0.17%
2022/10/24	5.4	390.12	2	391.47	387.00	3.4	30,471	0.01%
2022/10/21	5.6	392.91	2	392.50	389.50	3.6	30,258	0.01%
2022/10/20	6.3	389.28	3.2	389.56	397.50	3.1	29,946	0.01%
2022/10/19	9.3	398.69	2	396.00	395.50	7.3	29,365	0.02%
2022/10/18	4.2	402.10	3.4	403.40	407.00	0.8	28,847	0.00%
2022/10/17	10.7	398.87	4.1	399.12	397.00	6.7	28,600	0.02%
2022/10/14	2.1	414.47	7.4	413.19	412.00	-5.4	28,282	-0.02%
2022/10/13	5.4	397.05	0.4	400.05	395.00	5	27,964	0.02%
2022/10/12	11.9	398.59	3.4	398.08	397.50	8.5	27,663	0.03%
2022/10/11	31.8	407.62	4.1	405.72	401.50	27.7	27,423	0.10%
2022/10/07	3.2	440.31	0	443.50	438.00	3.2	26,691	0.01%
2022/10/06	5.2	449.92	5.3	448.09	451.00	0	26,693	0.00%
2022/10/05	2.1	445.43	4.5	447.26	445.00	-2.4	26,921	-0.01%
2022/10/04	3.5	429.50	7.1	429.72	429.00	-3.7	26,530	-0.01%
2022/10/03	10.9	418.86	1	420.04	417.00	9.8	26,223	0.04%
2022/09/30	7.5	425.04	2	426.23	422.00	5.5	26,254	0.02%
2022/09/29	6	436.11	3.4	438.10	435.00	2.6	26,253	0.01%
2022/09/28	8.6	440.68	1	446.00	438.00	7.6	26,244	0.03%
2022/09/27	5.5	449.14	0	0.00	448.00	5.5	26,506	0.02%
2022/09/26	5	444.91	6	446.08	446.50	-1	26,962	0.00%
2022/09/23	7.3	457.86	0.2	457.00	455.00	7.1	27,451	0.03%
2022/09/22	7.7	461.70	3	464.50	464.50	4.7	27,727	0.02%
2022/09/21	4.1	471.25	5	472.51	471.00	-1	27,741	0.00%
2022/09/20	0.5	471.46	1.1	475.14	476.50	-0.6	27,593	0.00%
2022/09/19	0.9	467.96	0	469.50	467.00	0.9	27,894	0.00%
2022/09/16	7.9	470.12	1	470.50	472.00	6.9	28,073	0.02%
2022/09/15	8.5	476.80	8	476.06	476.50	0.5	28,147	0.00%
2022/09/14	18.8	480.14	0	0.00	480.00	18.8	28,278	0.07%
2022/09/13	0	494.00	3	494.17	493.00	-3	28,455	-0.01%
2022/09/12	8.1	489.30	20.6	488.64	486.50	-12.5	28,749	-0.04%
2022/09/08	3.8	473.66	0	0.00	475.00	3.8	29,113	0.01%
2022/09/07	10.5	475.96	2	473.51	472.50	8.5	29,096	0.03%
2022/09/06	1.4	488.80	1	490.00	489.00	0.4	29,112	0.00%
2022/09/05	1.5	485.98	1	485.49	486.00	0.5	29,439	0.00%
2022/09/02	14	486.89	2	486.00	485.00	12	29,720	0.04%
2022/09/01	10.8	493.34	1	492.00	490.50	9.8	29,578	0.03%
2022/08/31	5.3	494.29	3.1	503.09	505.00	2.2	29,198	0.01%
2022/08/30	9.5	497.54	0.4	498.63	496.00	9.1	28,856	0.03%
2022/08/29	13.7	496.96	1	501.00	498.50	12.7	28,778	0.04%
2022/08/26	0.1	512.78	2	514.00	512.00	-1.9	28,629	-0.01%
2022/08/25	0	507.00	1	509.00	508.00	-1	28,769	0.00%
2022/08/24	13.2	504.25	1	504.99	503.00	12.2	29,098	0.04%
2022/08/23	1.3	504.77	3.2	503.44	504.00	-1.9	30,061	-0.01%
2022/08/22	3.3	511.08	0	0.00	510.00	3.3	30,315	0.01%
2022/08/19	0.6	519.51	12.1	520.00	519.00	-11.5	30,432	-0.04%
2022/08/18	2.2	519.09	1	520.00	520.00	1.2	30,670	0.00%
2022/08/17	0.1	523.98	5.5	525.00	527.00	-5.4	30,742	-0.02%
2022/08/16	0.1	523.73	8.1	524.87	525.00	-8	30,586	-0.03%
2022/08/15	1.1	521.95	4.3	521.28	523.00	-3.2	30,524	-0.01%
2022/08/12	1	516.97	14.1	516.49	517.00	-13.1	30,547	-0.04%
2022/08/11	3.2	511.00	21.4	512.88	514.00	-18.2	30,704	-0.06%
2022/08/10	6.4	500.39	1	502.00	500.00	5.4	30,818	0.02%
2022/08/09	5.3	507.40	3.1	509.92	510.00	2.2	30,879	0.01%
2022/08/08	2.1	512.00	1.1	511.00	512.00	1	30,879	0.00%
2022/08/05	3.4	515.07	21.3	512.52	516.00	-18	31,041	-0.06%
2022/08/04	1.1	499.01	13.1	499.20	500.00	-12	31,033	-0.04%
2022/08/03	5.1	497.26	6.3	496.36	501.00	-1.2	31,051	0.00%
2022/08/02	13.7	492.79	14.1	493.38	492.00	-0.4	31,285	0.00%
2022/08/01	2	501.56	3	503.33	504.00	-1	31,013	0.00%
2022/07/29	0.3	507.99	1.8	508.00	509.00	-1.5	31,151	0.00%
2022/07/28	0.5	504.80	6.1	503.84	501.00	-5.6	31,006	-0.02%
2022/07/27	1	492.50	3	496.50	502.00	-2	30,718	-0.01%
2022/07/26	1.3	492.63	0	494.00	495.00	1.3	30,869	0.00%
2022/07/25	0	500.00	3.3	500.64	499.50	-3.3	31,179	-0.01%
2022/07/22	0.3	502.79	2.1	502.46	503.00	-1.9	31,681	-0.01%
2022/07/21	1.5	496.17	4.4	497.73	501.00	-2.9	32,190	-0.01%
2022/07/20	3.2	495.73	3.1	497.20	495.00	0.1	32,415	0.00%
2022/07/19	1.1	490.01	0.1	490.00	491.00	1.1	32,545	0.00%
2022/07/18	6.7	492.55	1.5	495.24	495.50	5.2	32,701	0.02%
2022/07/15	7.4	488.97	13.3	488.33	492.50	-5.9	32,356	-0.02%
2022/07/14	3.1	466.63	3	472.83	475.00	0.1	31,952	0.00%
2022/07/13	2.1	471.11	9	470.89	470.50	-6.9	31,697	-0.02%
2022/07/12	1.3	451.87	4	450.50	449.50	-2.7	31,226	-0.01%
2022/07/11	2	466.21	3.1	465.28	462.00	-1	31,311	0.00%
2022/07/08	12.5	464.97	24	469.54	467.00	-11.5	31,263	-0.04%
2022/07/07	60.2	456.74	8.1	449.71	457.50	52.1	31,229	0.17%
2022/07/06	5.1	439.20	3.4	440.78	435.50	1.8	30,937	0.01%
2022/07/05	10.9	441.58	3.2	440.22	446.00	7.6	30,873	0.02%
2022/07/04	13	445.20	62.2	442.21	440.00	-49.2	30,506	-0.16%
2022/07/01	35.1	462.40	8.2	458.24	453.50	26.9	30,347	0.09%
2022/06/30	11.7	480.73	0	0.00	476.00	11.7	29,946	0.04%
2022/06/29	2.3	493.99	3	495.00	491.00	-0.7	29,671	0.00%
2022/06/28	1.1	497.55	0	0.00	497.50	1.1	29,540	0.00%
2022/06/27	0.1	503.83	9.5	501.32	498.50	-9.4	29,972	-0.03%
2022/06/24	3.4	487.82	3.4	489.04	486.50	0.1	29,589	0.00%
2022/06/23	10.5	488.08	11.5	488.00	485.50	-1	29,563	0.00%
2022/06/22	9.8	497.16	3	498.33	494.50	6.8	29,273	0.02%
2022/06/21	0.4	502.29	0.1	502.00	505.00	0.3	29,091	0.00%
2022/06/20	9.4	497.79	12.1	497.23	498.00	-2.7	28,969	-0.01%
2022/06/17	19.1	501.52	6	501.83	501.00	13.1	28,737	0.05%
2022/06/16	1.5	508.84	2	515.00	508.00	-0.5	28,369	0.00%
2022/06/15	12.1	509.67	0	511.00	509.00	12.1	28,692	0.04%
2022/06/14	18.2	509.87	2	507.00	513.00	16.2	29,113	0.06%
2022/06/13	25	516.79	0	0.00	516.00	25	29,231	0.09%
2022/06/10	6.5	531.56	0	533.00	530.00	6.4	29,915	0.02%
2022/06/09	2	541.00	0	0.00	541.00	2	30,121	0.01%
2022/06/08	0	542.75	2	542.50	544.00	-2	30,495	-0.01%
2022/06/07	6.1	535.14	2	534.50	535.00	4.1	30,939	0.01%
2022/06/06	0	541.00	1	541.00	540.00	-1	31,482	0.00%
2022/06/02	8.6	541.98	0.1	540.10	540.00	8.5	32,503	0.03%
2022/06/01	10.2	551.50	2.1	551.07	549.00	8.2	33,586	0.02%
2022/05/31	3.1	543.05	5.6	551.54	560.00	-2.4	34,031	-0.01%
2022/05/30	2	543.99	8.2	542.73	547.00	-6.2	33,392	-0.02%
2022/05/27	0.2	528.27	18.3	527.20	530.00	-18.2	33,493	-0.05%
2022/05/26	13.3	517.65	0	525.00	514.00	13.3	34,140	0.04%
2022/05/25	1	522.09	2.4	523.27	524.00	-1.4	35,151	0.00%
2022/05/24	1.1	524.89	1.1	529.05	520.00	0	36,006	0.00%
2022/05/23	1.1	530.86	4	530.25	528.00	-2.9	36,242	-0.01%
2022/05/20	0	527.00	8.1	529.36	530.00	-8.1	36,525	-0.02%
2022/05/19	3.3	522.12	5	522.60	522.00	-1.7	36,544	0.00%
2022/05/18	2.2	535.28	5.1	539.57	538.00	-2.9	36,409	-0.01%
2022/05/17	2.3	524.70	8.3	528.28	530.00	-6	36,201	-0.02%
2022/05/16	0.1	521.41	7.2	521.97	520.00	-7.1	36,213	-0.02%
2022/05/13	3.4	511.11	0	512.00	511.00	3.4	36,226	0.01%
2022/05/12	9.6	511.32	1.1	510.45	505.00	8.5	36,205	0.02%
2022/05/11	1.5	524.22	5.1	521.20	521.00	-3.6	36,111	-0.01%
2022/05/10	10	510.14	3	514.95	518.00	7	36,236	0.02%
2022/05/09	15.8	521.92	3.3	522.00	520.00	12.5	36,043	0.03%
2022/05/06	4.1	529.22	0	0.00	528.00	4.1	36,311	0.01%
2022/05/05	2.7	540.45	2.1	542.97	542.00	0.6	36,719	0.00%
2022/05/04	2.3	534.04	1	533.00	534.00	1.3	36,878	0.00%
2022/05/03	6.6	534.63	4.3	531.21	531.00	2.2	37,474	0.01%
2022/04/29	6.3	539.17	7	543.41	538.00	-0.7	37,822	0.00%
2022/04/28	5.6	527.81	1.3	529.50	531.00	4.3	38,037	0.01%
2022/04/27	18.2	528.67	0.4	531.88	526.00	17.8	38,056	0.05%
2022/04/26	9.3	546.23	0	0.00	546.00	9.3	37,799	0.02%
2022/04/25	19.8	549.19	6.5	548.78	547.00	13.3	37,929	0.04%
2022/04/22	8.5	557.66	7	558.43	558.00	1.5	38,201	0.00%
2022/04/21	2.2	567.21	3.1	569.32	565.00	-0.9	39,298	0.00%
2022/04/20	5.8	565.41	1.9	570.00	570.00	3.8	39,626	0.01%
2022/04/19	1.2	565.09	3	567.00	565.00	-1.8	39,813	0.00%
2022/04/18	4.2	561.58	0	0.00	561.00	4.2	40,089	0.01%
2022/04/15	13.7	563.09	1	564.00	562.00	12.7	40,464	0.03%
2022/04/14	2.2	576.43	2.1	577.46	573.00	0.2	40,632	0.00%
2022/04/13	0.1	573.83	8.7	573.87	573.00	-8.6	41,201	-0.02%
2022/04/12	10.8	556.30	6	560.17	557.00	4.8	41,763	0.01%
2022/04/11	20.9	560.52	0.2	562.50	558.00	20.7	42,575	0.05%
2022/04/08	9.1	567.78	0	567.00	567.00	9.1	43,114	0.02%
2022/04/07	18.9	570.58	3.3	571.00	566.00	15.6	42,975	0.04%
2022/04/06	11.4	578.10	1	579.00	578.00	10.4	42,670	0.02%
2022/04/01	13.8	585.42	0	0.00	589.00	13.8	42,608	0.03%
2022/03/31	4.1	595.27	3.1	599.21	597.00	1	42,383	0.00%
2022/03/30	0.1	598.00	24.8	598.89	600.00	-24.7	42,190	-0.06%
2022/03/29	0.3	585.89	5.1	587.62	589.00	-4.8	41,780	-0.01%
2022/03/28	23.5	583.53	1	583.01	584.00	22.4	41,696	0.05%
2022/03/25	1.3	596.65	8.1	596.86	598.00	-6.7	41,541	-0.02%
2022/03/24	4.2	588.07	6.5	587.86	591.00	-2.4	41,462	-0.01%
2022/03/23	1.3	588.29	2.5	589.01	590.00	-1.2	41,530	0.00%
2022/03/22	3.1	580.76	0.1	582.00	583.00	3.1	41,462	0.01%
2022/03/21	0.2	585.73	7.4	587.50	586.00	-7.2	41,489	-0.02%
2022/03/18	2.6	579.16	10.3	579.01	581.00	-7.7	41,509	-0.02%
2022/03/17	3.1	578.33	17.1	578.42	582.00	-14	41,034	-0.03%
2022/03/16	9.1	558.03	4.1	558.23	558.00	5	40,193	0.01%
2022/03/15	36.4	560.00	2.7	560.04	558.00	33.7	39,654	0.09%
2022/03/14	16.3	574.66	1	577.00	572.00	15.3	38,771	0.04%
2022/03/11	21.3	577.74	8	578.50	575.00	13.3	38,519	0.03%
2022/03/10	20.1	586.46	8.2	586.91	587.00	11.9	38,267	0.03%
2022/03/09	32.6	569.62	6	570.67	568.00	26.6	37,892	0.07%
2022/03/08	38.2	565.13	16.2	565.55	563.00	22	37,776	0.06%
2022/03/07	53.6	578.05	29.3	577.15	576.00	24.3	36,818	0.07%
2022/03/04	29.1	595.05	1.1	595.21	595.00	28	36,413	0.08%
2022/03/03	10	603.55	0.1	603.00	602.00	9.9	35,872	0.03%
2022/03/02	5.9	601.88	1	603.01	601.00	4.8	35,752	0.01%
2022/03/01	10	603.76	2	607.00	604.00	8	35,275	0.02%
2022/02/25	35.5	604.42	1	605.00	604.00	34.5	34,503	0.10%
2022/02/24	26.9	612.29	2.9	610.33	604.00	24	33,345	0.07%
2022/02/23	5.3	625.45	0	0.00	625.00	5.3	32,459	0.02%
2022/02/22	11.9	626.44	0.1	628.00	627.00	11.8	32,519	0.04%
2022/02/21	6.5	632.81	1	633.00	632.00	5.5	32,286	0.02%
2022/02/18	0.4	638.46	0	0.00	637.00	0.4	32,218	0.00%
2022/02/17	0.5	644.94	0	0.00	645.00	0.5	32,220	0.00%
2022/02/16	3.3	643.79	1	642.00	646.00	2.3	32,177	0.01%
2022/02/15	8.6	635.65	6.7	634.91	633.00	1.9	32,021	0.01%
2022/02/14	4.5	637.12	6.5	637.08	637.00	-2.1	31,963	-0.01%
2022/02/11	2.2	645.02	6	650.00	650.00	-3.8	31,766	-0.01%
2022/02/10	1.1	638.09	3	641.01	649.00	-1.9	31,980	-0.01%
2022/02/09	4.5	633.35	3.3	632.94	633.00	1.2	31,733	0.00%
2022/02/08	10.1	633.00	0	0.00	628.00	10.1	31,787	0.03%
2022/02/07	6.5	634.79	1.3	635.08	635.00	5.2	31,425	0.02%
2022/01/26	1.7	638.67	1.2	639.17	636.00	0.5	30,649	0.00%
2022/01/25	10.8	641.40	2	639.50	641.00	8.8	30,403	0.03%
2022/01/24	1.2	645.33	5.4	642.02	653.00	-4.2	29,800	-0.01%
2022/01/21	12.7	641.35	6.2	642.05	641.00	6.4	29,444	0.02%
2022/01/20	14.8	651.83	0.2	650.33	651.00	14.6	28,894	0.05%
2022/01/19	7.5	656.56	0.4	656.69	654.00	7.1	28,369	0.03%
2022/01/18	13.3	670.92	8.1	672.19	662.00	5.2	28,030	0.02%
2022/01/17	6.6	683.33	10.3	684.21	683.00	-3.8	27,585	-0.01%
2022/01/14	8.6	668.75	20.2	670.05	672.00	-11.6	26,825	-0.04%
2022/01/13	2.5	657.22	5.1	659.40	661.00	-2.6	25,511	-0.01%
2022/01/12	4.1	654.20	6.2	656.12	660.00	-2.1	25,150	-0.01%
2022/01/11	0.3	641.00	3	643.35	651.00	-2.8	24,793	-0.01%
2022/01/10	3.1	632.31	5.2	639.69	643.00	-2.1	24,559	-0.01%
2022/01/07	7.2	636.22	3.2	634.72	634.00	4	24,807	0.02%
2022/01/06	9.9	640.11	1.6	641.36	644.00	8.3	24,402	0.03%
2022/01/05	5.2	649.70	9.8	657.46	650.00	-4.6	23,830	-0.02%
2022/01/04	3.2	650.79	83.1	649.95	656.00	-79.9	23,113	-0.35%
2022/01/03	6.4	629.56	25.4	628.57	631.00	-19	22,096	-0.09%
2021/12/30	1	617.00	2	618.50	615.00	-1	21,411	0.00%
2021/12/29	3	616.31	10.3	616.85	616.00	-7.3	21,625	-0.03%
2021/12/28	1.1	613.00	9.1	614.11	615.00	-8.1	21,780	-0.04%
2021/12/27	2.1	606.95	0.1	607.04	606.00	1.9	21,565	0.01%
2021/12/24	1.1	605.86	12.1	606.82	604.00	-11	21,905	-0.05%
2021/12/23	0.1	603.00	10	604.50	606.00	-10	22,229	-0.04%
2021/12/22	0.1	600.00	1	599.00	600.00	-1	22,772	0.00%
2021/12/21	5.1	597.21	0	599.00	597.00	5	22,887	0.02%
2021/12/20	2.5	600.00	0	0.00	598.00	2.5	22,928	0.01%
2021/12/17	3	601.34	62.4	602.97	607.00	-59.4	22,850	-0.26%
2021/12/16	0	0.00	3.7	601.58	605.00	-3.7	22,810	-0.02%
2021/12/15	12.1	598.34	0	0.00	600.00	12.1	23,123	0.05%
2021/12/14	5.1	598.23	1	597.00	599.00	4.1	23,438	0.02%
2021/12/13	3.1	605.34	0.1	606.00	601.00	2.9	23,437	0.01%
2021/12/10	2	604.01	1	604.00	605.00	1	23,532	0.00%
2021/12/09	0.1	603.00	0.9	605.00	608.00	-0.8	23,598	0.00%
2021/12/08	0.1	607.17	13.1	612.80	602.00	-13	23,667	-0.05%
2021/12/07	4.1	600.01	0	0.00	607.00	4.1	23,591	0.02%
2021/12/06	3	602.00	0.1	608.00	600.00	2.9	23,593	0.01%
2021/12/03	0.1	608.05	0	0.00	608.00	0.1	23,830	0.00%
2021/12/02	1	611.91	6.6	612.48	615.00	-5.6	23,887	-0.02%
2021/12/01	0	595.77	1	595.00	600.00	-1	24,062	0.00%
2021/11/30	3.9	594.60	0	0.00	596.00	3.9	24,563	0.02%
2021/11/29	3.2	595.57	5.1	593.79	593.00	-1.9	23,931	-0.01%
2021/11/26	9.3	595.71	2	595.00	596.00	7.3	24,042	0.03%
2021/11/25	4.1	604.73	0	0.00	603.00	4.1	24,477	0.02%
2021/11/24	3	607.96	2.1	604.09	603.00	0.9	24,888	0.00%
2021/11/23	2.1	611.52	0	0.00	612.00	2.1	24,999	0.01%
2021/11/22	2	617.50	3	617.33	615.00	-1	25,405	0.00%
2021/11/19	4.2	618.45	10.2	618.39	618.00	-6.1	25,525	-0.02%
2021/11/18	0.1	610.00	4.4	610.24	613.00	-4.3	25,347	-0.02%
2021/11/17	0.1	609.00	4	612.23	610.00	-3.9	25,574	-0.02%
2021/11/16	1.1	609.00	5	610.98	610.00	-4	26,005	-0.02%
2021/11/15	3	608.33	0.2	608.00	608.00	2.8	26,303	0.01%
2021/11/12	2.1	603.00	2	610.00	604.00	0.1	26,772	0.00%
2021/11/11	3	603.33	2.2	604.02	606.00	0.8	27,033	0.00%
2021/11/10	1.2	611.57	2	611.50	612.00	-0.8	27,047	0.00%
2021/11/09	6	614.00	22.3	612.97	611.00	-16.3	27,155	-0.06%
2021/11/08	1	600.00	1.1	599.91	602.00	-0.1	26,754	0.00%
2021/11/05	1.2	599.74	12.2	598.56	600.00	-11	26,758	-0.04%
2021/11/04	4.5	586.08	4.3	587.06	587.00	0.2	26,490	0.00%
2021/11/03	0	593.00	1	594.00	592.00	-1	26,481	0.00%
2021/11/02	0	0.00	0.1	594.00	592.00	-0.1	26,538	0.00%
2021/11/01	3	590.00	2.1	591.00	590.00	0.9	26,537	0.00%
2021/10/29	4.1	590.03	0	0.00	590.00	4.1	26,607	0.02%
2021/10/28	1.1	592.16	1.4	595.62	595.00	-0.3	26,557	0.00%
2021/10/27	0	0.00	1.4	596.71	599.00	-1.4	26,672	-0.01%
2021/10/26	0	0.00	3	598.00	599.00	-3	26,739	-0.01%
2021/10/25	1	592.02	1	594.00	593.00	0	26,792	0.00%
2021/10/22	2.1	595.00	6	600.00	600.00	-3.9	27,115	-0.01%
2021/10/21	1	599.99	1.5	600.41	596.00	-0.5	27,178	0.00%
2021/10/20	0	0.00	8.3	598.12	598.00	-8.3	27,268	-0.03%
2021/10/19	1	595.00	4.1	598.93	600.00	-3.1	27,250	-0.01%
2021/10/18	11.2	593.85	0	0.00	590.00	11.2	27,394	0.04%
2021/10/15	2.1	595.19	45.9	593.01	600.00	-43.8	27,505	-0.16%
2021/10/14	0	575.00	1.4	577.14	573.00	-1.4	26,875	-0.01%
2021/10/13	2.3	571.53	3	570.67	571.00	-0.7	27,320	0.00%
2021/10/12	4.4	566.42	3.1	573.25	575.00	1.3	27,970	0.00%
2021/10/08	15.6	579.10	1	575.00	575.00	14.6	27,894	0.05%
2021/10/07	2.2	575.00	6	578.00	580.00	-3.8	28,229	-0.01%
2021/10/06	9.8	568.28	4	568.25	571.00	5.8	28,639	0.02%
2021/10/05	14.1	564.97	3	567.65	572.00	11.1	28,619	0.04%
2021/10/04	16.7	572.29	2	570.51	572.00	14.7	28,539	0.05%
2021/10/01	19.4	573.36	0	0.00	574.00	19.4	28,542	0.07%
2021/09/30	6.3	579.69	1.5	579.67	580.00	4.8	28,214	0.02%
2021/09/29	48.5	579.20	1.2	581.00	580.00	47.4	27,922	0.17%
2021/09/28	1	594.00	3.2	594.06	594.00	-2.2	27,582	-0.01%
2021/09/27	0.2	600.86	0.1	599.00	602.00	0.2	27,608	0.00%
2021/09/24	2.1	592.51	1.1	591.70	598.00	0.9	27,588	0.00%
2021/09/23	2	590.95	3	590.00	588.00	-1	27,724	0.00%
2021/09/22	16.1	586.08	0	0.00	586.00	16.1	27,840	0.06%
2021/09/17	5.3	601.56	0	0.00	600.00	5.3	27,413	0.02%
2021/09/16	2.5	604.61	0	0.00	600.00	2.5	27,048	0.01%
2021/09/15	5.1	609.42	5	611.00	607.00	0.1	26,949	0.00%
2021/09/14	0.2	614.35	3	612.00	613.00	-2.8	27,131	-0.01%
2021/09/13	13	617.23	0	617.00	615.00	13	27,354	0.05%
2021/09/10	2	621.99	0.6	618.68	622.00	1.4	27,838	0.01%
2021/09/09	1	618.84	0.1	616.00	619.00	1	28,111	0.00%
2021/09/08	2	621.44	5.6	617.22	619.00	-3.6	28,180	-0.01%
2021/09/07	12.1	626.90	5.1	625.18	623.00	7.1	27,980	0.03%
2021/09/06	10.5	628.68	13.5	630.08	631.00	-3.1	27,971	-0.01%
2021/09/03	5.1	618.70	21.4	616.25	620.00	-16.4	27,449	-0.06%
2021/09/02	5.3	611.39	6	612.90	607.00	-0.7	27,066	0.00%
2021/09/01	1	611.00	5.1	611.39	613.00	-4.1	26,999	-0.02%
2021/08/31	1	606.84	39.6	608.21	614.00	-38.6	26,721	-0.14%
2021/08/30	0	599.00	17.2	601.23	605.00	-17.2	26,128	-0.07%
2021/08/27	2	595.98	19.8	596.77	599.00	-17.7	25,782	-0.07%
2021/08/26	8	596.62	11.9	594.97	594.00	-3.9	25,682	-0.02%
2021/08/25	3	580.67	8	580.88	585.00	-5	25,316	-0.02%
2021/08/24	4.1	573.61	5.4	573.74	572.00	-1.3	25,155	-0.01%
2021/08/23	8.1	567.28	7.3	568.72	566.00	0.9	25,251	0.00%
2021/08/20	4.3	555.40	8.3	558.01	552.00	-4	25,175	-0.02%
2021/08/19	15.2	563.11	44	563.00	559.00	-28.8	25,451	-0.11%
2021/08/18	13.4	570.28	1	572.00	574.00	12.4	25,116	0.05%
2021/08/17	0.6	580.33	1.1	580.00	580.00	-0.5	24,938	0.00%
2021/08/16	2.6	580.39	0	0.00	584.00	2.6	24,674	0.01%
2021/08/13	2.4	580.10	0.1	581.00	581.00	2.3	24,808	0.01%
2021/08/12	13.2	585.23	0	0.00	586.00	13.2	24,928	0.05%
2021/08/11	0.2	587.29	1.2	586.00	590.00	-1	25,152	0.00%
2021/08/10	0	591.00	0	0.00	591.00	0	25,546	0.00%
2021/08/09	1	584.02	0	0.00	595.00	1	26,196	0.00%
2021/08/06	0.2	589.61	0.1	591.00	591.00	0.2	26,530	0.00%
2021/08/05	2	595.00	0.9	595.12	596.00	1.2	27,414	0.00%
2021/08/04	1.1	595.90	4.4	595.84	596.00	-3.3	29,354	-0.01%
2021/08/03	2	591.50	9.8	592.94	594.00	-7.8	30,002	-0.03%
2021/08/02	0.2	584.90	9	586.67	590.00	-8.8	29,962	-0.03%
2021/07/30	34.2	580.53	4.1	580.75	580.00	30.1	30,038	0.10%
2021/07/29	4.4	578.43	5.2	584.50	583.00	-0.8	30,233	0.00%
2021/07/28	4.4	575.99	8	574.50	579.00	-3.6	30,333	-0.01%
2021/07/27	5.1	580.83	1	580.00	580.00	4.1	30,401	0.01%
2021/07/26	13.3	581.10	1.2	582.87	580.00	12.1	30,799	0.04%
2021/07/23	4.2	583.70	0.2	588.00	585.00	4	30,969	0.01%
2021/07/22	2.1	590.52	12.2	591.42	591.00	-10	31,114	-0.03%
2021/07/21	2.5	583.95	5	583.80	585.00	-2.5	31,118	-0.01%
2021/07/20	8.3	581.17	7	581.29	581.00	1.3	31,202	0.00%
2021/07/19	19.6	580.80	34	581.12	582.00	-14.4	31,407	-0.05%
2021/07/16	50	590.83	6	590.17	589.00	44	31,294	0.14%
2021/07/15	22	611.14	2.7	612.91	614.00	19.4	30,968	0.06%
2021/07/14	5	610.72	26.2	613.23	613.00	-21.1	31,179	-0.07%
2021/07/13	3.1	602.10	23.7	604.71	607.00	-20.5	30,943	-0.07%
2021/07/12	3.2	595.00	12.5	594.80	593.00	-9.2	30,876	-0.03%
2021/07/09	8.7	582.09	2	581.50	584.00	6.7	30,911	0.02%
2021/07/08	3.2	588.39	1	589.00	588.00	2.2	30,928	0.01%
2021/07/07	0.1	591.00	1	592.00	594.00	-0.9	31,008	0.00%
2021/07/06	1.1	593.09	0.1	594.00	592.00	1	31,101	0.00%
2021/07/05	7.2	594.68	1	595.00	591.00	6.2	31,340	0.02%
2021/07/02	2.4	588.61	0	0.00	588.00	2.4	31,258	0.01%
2021/07/01	0.3	592.74	2.4	593.42	593.00	-2.1	31,362	-0.01%
2021/06/30	0.4	595.94	0.2	597.00	595.00	0.2	31,667	0.00%
2021/06/29	2.2	595.69	6.1	595.00	595.00	-3.9	31,970	-0.01%
2021/06/28	2.1	586.57	5.1	588.00	590.00	-3	32,137	-0.01%
2021/06/25	1.1	593.95	7	594.14	591.00	-6	32,438	-0.02%
2021/06/24	5	589.60	0	591.00	590.00	5	32,754	0.02%
2021/06/23	1.1	589.84	17.2	592.10	595.00	-16.1	33,092	-0.05%
2021/06/22	14.6	580.29	15	583.87	578.00	-0.4	33,647	0.00%
2021/06/21	33.9	587.66	8.3	583.85	583.00	25.6	34,968	0.07%
2021/06/18	2.3	602.57	3.1	606.18	603.00	-0.8	34,720	0.00%
2021/06/17	4.1	599.27	2	601.50	606.00	2.1	34,743	0.01%
2021/06/16	7	606.43	2.1	607.43	605.00	4.9	35,540	0.01%
2021/06/15	1	608.00	7.5	608.04	609.00	-6.5	35,598	-0.02%
2021/06/11	1.6	600.71	12.2	602.15	602.00	-10.6	35,823	-0.03%
2021/06/10	1.3	593.38	9.6	595.36	599.00	-8.4	36,035	-0.02%
2021/06/09	3.5	584.21	1.2	585.16	586.00	2.3	36,016	0.01%
2021/06/08	2	590.53	12	592.00	589.00	-10	36,234	-0.03%
2021/06/07	2.2	593.71	0	592.36	592.00	2.2	36,918	0.01%
2021/06/04	14.1	592.65	0.2	592.00	595.00	13.9	37,301	0.04%
2021/06/03	1	597.00	6.9	598.86	596.00	-5.9	38,183	-0.02%
2021/06/02	3.2	595.31	2	596.00	595.00	1.2	38,551	0.00%
2021/06/01	1.1	597.04	2.3	597.39	598.00	-1.3	39,517	0.00%
2021/05/31	6.5	595.08	8.2	594.98	597.00	-1.6	40,346	0.00%
2021/05/28	4.1	588.76	12.2	588.84	590.00	-8.1	40,639	-0.02%
2021/05/27	5.2	575.06	2.1	581.86	582.00	3.1	41,053	0.01%
2021/05/26	1.1	583.18	1.1	584.12	585.00	0	41,879	0.00%
2021/05/25	1.3	582.45	14.3	579.11	583.00	-13	42,287	-0.03%
2021/05/24	1.2	570.73	3.1	570.03	568.00	-1.9	42,837	0.00%
2021/05/21	2.1	570.48	4	575.75	573.00	-1.9	43,410	0.00%
2021/05/20	6.3	563.25	6	562.00	567.00	0.3	43,561	0.00%
2021/05/19	3.1	568.38	4.4	570.76	567.00	-1.3	43,903	0.00%
2021/05/18	7.7	563.70	25.4	566.18	572.00	-17.7	44,304	-0.04%
2021/05/17	7.7	548.91	8.8	548.97	549.00	-1.1	45,369	0.00%
2021/05/14	8.2	555.71	13.6	556.64	557.00	-5.3	45,319	-0.01%
2021/05/13	15	549.61	13.9	553.72	547.00	1.1	45,467	0.00%
2021/05/12	31.3	551.91	42.7	554.21	560.00	-11.4	45,166	-0.03%
2021/05/11	38.2	574.14	35.1	576.29	571.00	3.2	44,280	0.01%
2021/05/10	1.8	589.92	5.1	592.35	589.00	-3.3	44,416	-0.01%
2021/05/07	1	598.98	3.6	598.09	599.00	-2.6	45,584	-0.01%
2021/05/06	6.1	583.98	4.3	583.33	587.00	1.8	46,722	0.00%
2021/05/05	7.5	586.44	7.1	586.89	585.00	0.5	47,208	0.00%
2021/05/04	8	587.29	4.6	590.58	591.00	3.5	48,387	0.01%
2021/05/03	19.5	590.62	2	590.50	588.00	17.5	49,264	0.04%
2021/04/29	16.4	604.37	8	605.88	600.00	8.4	50,651	0.02%
2021/04/28	10.6	603.23	11.6	604.04	602.00	-1	51,603	0.00%
2021/04/27	2.4	608.21	13.3	608.57	610.00	-10.9	52,569	-0.02%
2021/04/26	4	605.02	15.1	606.61	610.00	-11.1	52,974	-0.02%
2021/04/23	1.2	599.65	3.3	597.74	602.00	-2.1	53,221	0.00%
2021/04/22	9.2	593.18	3.5	594.81	591.00	5.7	54,289	0.01%
2021/04/21	18.4	595.26	4.1	593.80	592.00	14.4	54,977	0.03%
2021/04/20	5.7	598.97	8.1	599.15	602.00	-2.4	55,381	0.00%
2021/04/19	10.5	602.46	6.4	602.72	603.00	4.1	55,639	0.01%
2021/04/16	23	607.18	6.1	608.53	610.00	16.8	56,050	0.03%
2021/04/15	4.4	612.83	9.5	616.22	619.00	-5.1	56,233	-0.01%
2021/04/14	4.8	606.86	7.3	605.13	612.00	-2.4	56,528	0.00%
2021/04/13	1.2	607.76	2.7	610.06	605.00	-1.5	56,911	0.00%
2021/04/12	4.3	608.38	33	604.06	605.00	-28.8	57,051	-0.05%
2021/04/09	5.6	611.83	5.3	612.09	610.00	0.4	57,321	0.00%
2021/04/08	5.1	606.02	7.2	611.28	613.00	-2.2	57,365	0.00%
2021/04/07	33.2	612.40	4.3	610.41	610.00	28.8	57,737	0.05%
2021/04/06	3	610.99	7.1	611.19	610.00	-4	57,660	-0.01%
2021/04/01	5	596.00	34.8	598.23	602.00	-29.8	57,368	-0.05%
2021/03/31	10.2	590.09	6	590.36	587.00	4.1	56,856	0.01%
2021/03/30	3.5	595.72	0.2	595.50	597.00	3.3	56,461	0.01%
2021/03/29	7.3	598.97	46.6	597.79	599.00	-39.3	56,211	-0.07%
2021/03/26	37.5	585.79	12.3	587.69	590.00	25.3	55,953	0.05%
2021/03/25	18.3	574.14	25.1	573.29	575.00	-6.8	55,920	-0.01%
2021/03/24	43.4	577.94	12.2	577.95	576.00	31.2	55,457	0.06%
2021/03/23	8.8	596.18	2.1	596.24	594.00	6.7	54,309	0.01%
2021/03/22	5.9	590.91	77.1	590.28	593.00	-71.1	54,686	-0.13%
2021/03/19	19.7	593.45	7.7	592.87	591.00	12	54,782	0.02%
2021/03/18	0.2	605.02	9.5	607.37	602.00	-9.2	54,107	-0.02%
2021/03/17	12.4	607.16	5.1	606.08	604.00	7.3	54,378	0.01%
2021/03/16	2.2	609.99	12	609.17	613.00	-9.8	54,428	-0.02%
2021/03/15	5.1	610.80	5.1	611.00	611.00	0	54,533	0.00%
2021/03/12	2.1	613.47	3	615.44	614.00	-0.9	54,756	0.00%
2021/03/11	10.1	606.70	6.7	606.06	609.00	3.3	54,940	0.01%
2021/03/10	4	596.14	1.1	597.91	597.00	2.9	54,886	0.01%
2021/03/09	17.3	587.77	9.1	591.22	595.00	8.2	54,812	0.01%
2021/03/08	8.9	602.83	3.1	600.12	598.00	5.8	54,509	0.01%
2021/03/05	25	593.04	12.3	596.08	601.00	12.7	54,407	0.02%
2021/03/04	38.8	604.26	4	602.50	601.00	34.8	55,072	0.06%
2021/03/03	7.6	607.88	16.1	616.13	622.00	-8.5	54,495	-0.02%
2021/03/02	12.7	615.52	7.1	613.34	609.00	5.6	54,173	0.01%
2021/02/26	40.9	612.88	9	608.79	606.00	31.9	53,964	0.06%
2021/02/25	20.5	630.91	7.1	631.34	635.00	13.4	52,692	0.03%
2021/02/24	50.7	629.63	14	630.79	625.00	36.7	52,607	0.07%
2021/02/23	58.2	640.31	5	639.00	641.00	53.2	52,044	0.10%
2021/02/22	3.4	653.55	13.2	654.67	650.00	-9.8	51,947	-0.02%
2021/02/19	14.9	651.58	72	651.21	652.00	-57.1	52,176	-0.11%
2021/02/18	43.2	661.00	13.2	661.54	660.00	30.1	52,545	0.06%
2021/02/17	5.8	662.73	36.7	664.01	663.00	-30.9	53,026	-0.06%
2021/02/05	31.1	634.10	13.5	636.74	632.00	17.6	51,751	0.03%
2021/02/04	19	623.72	18.1	627.06	627.00	0.9	51,532	0.00%
2021/02/03	12.5	634.60	17	638.29	630.00	-4.5	51,372	-0.01%
2021/02/02	28.1	631.54	29.6	630.70	632.00	-1.5	51,141	0.00%
2021/02/01	18.1	597.47	16.5	599.35	611.00	1.5	50,489	0.00%
2021/01/29	20.1	602.01	42.5	598.10	591.00	-22.4	49,869	-0.04%
2021/01/28	48.3	602.57	16.7	601.89	601.00	31.6	48,943	0.06%
2021/01/27	16.4	618.81	3.5	618.86	615.00	12.9	47,962	0.03%
2021/01/26	33.2	625.30	72.4	619.75	617.00	-39.2	47,470	-0.08%
2021/01/25	50.3	633.22	9.8	636.75	633.00	40.6	46,362	0.09%
2021/01/22	98	655.72	29	656.72	649.00	69	45,606	0.15%
2021/01/21	22.7	662.76	11.5	664.29	673.00	11.3	44,212	0.03%
2021/01/20	30.3	640.49	9.5	644.08	647.00	20.8	43,140	0.05%
2021/01/19	7	623.42	16.1	622.49	627.00	-9	42,109	-0.02%
2021/01/18	18.3	602.32	6.3	601.76	607.00	11.9	41,518	0.03%
2021/01/15	38.5	615.09	41.5	614.01	601.00	-3	41,069	-0.01%
2021/01/14	48.3	592.34	2.5	593.63	592.00	45.8	39,930	0.11%
2021/01/13	13.2	597.75	7.3	602.10	605.00	5.9	39,145	0.02%
2021/01/12	11.8	588.46	10.8	588.61	591.00	1	38,521	0.00%
2021/01/11	30.2	576.44	4.1	577.29	584.00	26.1	38,259	0.07%
2021/01/08	41.3	575.98	12.1	579.09	580.00	29.2	38,224	0.08%
2021/01/07	6.4	562.35	14.6	561.50	565.00	-8.2	38,028	-0.02%
2021/01/06	19.4	548.83	8.2	551.35	549.00	11.2	37,855	0.03%
2021/01/05	4.1	537.04	7	538.86	542.00	-2.9	37,732	-0.01%
2021/01/04	7.2	535.69	5.5	536.09	536.00	1.7	38,236	0.00%
2020/12/31	6	527.50	4.2	527.42	530.00	1.8	38,602	0.00%
2020/12/30	1.6	519.75	20	520.60	525.00	-18.4	38,818	-0.05%
2020/12/29	2.3	515.77	3.8	515.37	515.00	-1.5	38,642	0.00%
2020/12/28	3.2	511.46	5	514.20	515.00	-1.8	38,859	0.00%
2020/12/25	4	512.25	4	513.00	511.00	0	38,996	0.00%
2020/12/24	0.1	510.52	1	510.00	510.00	-0.9	39,326	0.00%
2020/12/23	1.4	510.00	2.1	510.05	509.00	-0.7	39,646	0.00%
2020/12/22	12.6	510.76	6	511.67	509.00	6.6	39,989	0.02%
2020/12/21	2	508.66	8	510.63	516.00	-6	40,943	-0.01%
2020/12/18	6.1	508.53	35	508.20	510.00	-28.9	41,123	-0.07%
2020/12/17	8.4	509.53	5	512.60	508.00	3.4	41,059	0.01%
2020/12/16	3.4	509.75	11	514.36	512.00	-7.6	41,077	-0.02%
2020/12/15	13.8	506.64	2.1	506.57	504.00	11.7	41,083	0.03%
2020/12/14	9.8	510.04	2.2	511.00	508.00	7.6	41,120	0.02%
2020/12/11	13.9	509.03	5	512.80	516.00	8.9	41,686	0.02%
2020/12/10	14	512.22	3.2	511.19	512.00	10.8	41,575	0.03%
2020/12/09	9.6	521.61	1.4	520.86	520.00	8.2	41,518	0.02%
2020/12/08	15.4	521.85	15.8	521.61	524.00	-0.4	41,368	0.00%
2020/12/07	11.4	510.23	5.8	510.86	514.00	5.6	41,273	0.01%
2020/12/04	7.1	501.56	19.8	502.06	503.00	-12.7	41,210	-0.03%
2020/12/03	2.4	498.32	18	497.53	497.00	-15.6	40,753	-0.04%
2020/12/02	2	497.11	5.2	497.06	499.00	-3.2	40,690	-0.01%
2020/12/01	2.1	488.73	3.2	487.28	490.00	-1.1	40,613	0.00%
2020/11/30	29.5	486.45	3	488.00	480.50	26.5	40,578	0.07%
2020/11/27	23.2	487.76	1	491.50	489.00	22.2	39,162	0.06%
2020/11/26	1	491.01	8	490.56	489.00	-7	39,236	-0.02%
2020/11/25	16.5	490.31	2	493.75	487.00	14.5	40,109	0.04%
2020/11/24	5.8	494.85	2	496.50	492.00	3.8	40,365	0.01%
2020/11/23	2.3	495.61	4.2	494.48	496.50	-1.9	40,657	0.00%
2020/11/20	10.5	488.55	3	488.50	488.00	7.5	40,675	0.02%
2020/11/19	11.5	492.94	1	493.50	490.00	10.5	40,736	0.03%
2020/11/18	12.2	492.32	14.3	490.95	497.00	-2.1	40,806	-0.01%
2020/11/17	32.5	494.43	17	493.45	485.50	15.5	40,662	0.04%
2020/11/16	19.1	474.48	29.7	475.82	484.00	-10.7	40,705	-0.03%
2020/11/13	4.1	459.14	4.2	460.53	462.00	-0.1	39,864	0.00%
2020/11/12	10	459.75	24	462.58	458.00	-14	40,040	-0.03%
2020/11/11	1.3	452.81	3.1	455.77	457.00	-1.8	39,939	0.00%
2020/11/10	9.3	451.29	2	451.50	451.00	7.3	39,717	0.02%
2020/11/09	6	456.83	12.2	457.89	458.50	-6.2	39,875	-0.02%
2020/11/06	6.1	453.24	5	454.00	452.50	1.1	40,088	0.00%
2020/11/05	2	447.75	10.1	449.16	451.00	-8.1	40,159	-0.02%
2020/11/04	5	447.79	18	447.39	450.00	-13	40,178	-0.03%
2020/11/03	5.2	439.27	13	441.04	441.00	-7.8	40,162	-0.02%
2020/11/02	14.1	432.40	13	429.65	435.50	1.1	40,339	0.00%
2020/10/30	10.5	434.26	8	435.81	432.00	2.4	40,567	0.01%
2020/10/29	42.7	436.51	6	437.10	437.00	36.6	40,460	0.09%
2020/10/28	17.9	444.47	1	444.50	444.00	16.9	41,043	0.04%
2020/10/27	11.3	447.00	2	447.50	447.00	9.3	41,462	0.02%
2020/10/26	7.2	450.59	0	0.00	450.00	7.2	42,280	0.02%
2020/10/23	7	454.21	3	456.00	452.00	4	43,453	0.01%
2020/10/22	1	451.50	1	455.00	455.00	0	45,906	0.00%
2020/10/21	3.1	453.35	0	0.00	453.00	3.1	47,165	0.01%
2020/10/20	3	452.34	15	455.67	451.00	-12	48,141	-0.02%
2020/10/19	9	454.44	8	455.75	457.50	1	48,474	0.00%
2020/10/16	17.2	450.94	8	451.25	449.00	9.2	48,628	0.02%
2020/10/15	8	454.31	102	455.96	453.00	-94	48,917	-0.19%	大賣/
2020/10/14	2.2	458.58	22	458.75	459.00	-19.8	48,833	-0.04%
2020/10/13	3.1	460.35	9.1	462.33	462.00	-6	49,248	-0.01%
2020/10/12	2	460.25	28.6	459.97	460.00	-26.6	49,622	-0.05%
2020/10/08	2	452.00	55.1	452.31	453.00	-53.1	49,767	-0.11%
2020/10/07	48	439.88	55	436.60	443.00	-7	49,781	-0.01%
2020/10/06	49	440.92	7	439.36	439.50	42	49,865	0.08%
2020/10/05	2.1	432.54	59	433.57	432.50	-56.9	50,282	-0.11%
2020/09/30	2.2	432.61	5	434.00	433.00	-2.8	50,324	-0.01%
2020/09/29	3	431.67	4	432.63	431.00	-1	50,380	0.00%
2020/09/28	5	429.40	1.1	427.59	431.50	3.9	50,826	0.01%
2020/09/25	13	424.92	10	424.65	424.00	3	51,210	0.01%
2020/09/24	87.2	425.46	4	424.63	423.00	83.2	51,452	0.16%
2020/09/23	10.1	434.06	1	433.50	433.50	9.1	50,700	0.02%
2020/09/22	16	437.50	26	437.12	437.00	-10	50,432	-0.02%
2020/09/21	34.1	441.07	45	443.00	440.00	-10.9	50,647	-0.02%
2020/09/18	54.2	447.57	3	447.50	444.00	51.2	50,933	0.10%
2020/09/17	16.2	450.25	48	452.25	448.50	-31.8	50,962	-0.06%
2020/09/16	10	459.00	20	459.15	458.00	-10	50,951	-0.02%
2020/09/15	42	446.24	15	444.60	445.00	27	50,504	0.05%
2020/09/14	0.1	441.50	9.3	440.91	441.00	-9.2	50,656	-0.02%
2020/09/11	3	435.00	51	434.46	436.50	-48	50,490	-0.10%
2020/09/10	3.1	434.06	13	433.04	435.00	-9.9	50,494	-0.02%
2020/09/09	6	425.08	0	0.00	427.00	6	50,519	0.01%
2020/09/08	5.1	429.06	4	430.50	431.00	1.1	50,694	0.00%
2020/09/07	31.7	427.25	1	429.00	426.00	30.7	51,064	0.06%
2020/09/04	12	428.96	4	431.25	429.00	8	51,367	0.02%
2020/09/03	5	439.20	4	437.62	436.00	1	51,266	0.00%
2020/09/02	19.1	437.80	1	433.00	433.00	18.1	51,290	0.04%
2020/09/01	6	432.00	1	434.00	435.00	5	51,547	0.01%
2020/08/31	11.1	431.35	1	437.50	426.50	10.1	51,639	0.02%
2020/08/28	19.1	436.74	5.2	435.28	435.00	13.9	51,059	0.03%
2020/08/27	8	449.24	8	451.19	444.00	0	51,199	0.00%
2020/08/26	7	437.94	19	438.58	442.00	-12	50,729	-0.02%
2020/08/25	3	432.83	10.1	434.80	434.50	-7.1	50,673	-0.01%
2020/08/24	5	428.00	4	430.00	428.00	1	51,403	0.00%
2020/08/21	5	424.00	16	422.82	424.50	-11	51,070	-0.02%
2020/08/20	25.1	415.35	8	417.38	415.00	17.1	50,767	0.03%
2020/08/19	4.1	431.46	5	433.60	427.50	-0.9	50,082	0.00%
2020/08/18	7	436.29	5	437.70	433.00	2	50,005	0.00%
2020/08/17	2.1	433.06	5	430.40	435.00	-2.9	49,980	-0.01%
2020/08/14	2.1	425.67	0	0.00	427.00	2.1	49,928	0.00%
2020/08/13	4	426.75	11	427.05	429.00	-7	50,082	-0.01%
2020/08/12	17.1	420.97	7	421.36	419.00	10.1	50,197	0.02%
2020/08/11	5.1	431.49	0	0.00	429.00	5.1	50,744	0.01%
2020/08/10	5	433.70	11	436.36	435.50	-6	50,878	-0.01%
2020/08/07	14.1	430.98	1	429.00	433.00	13.1	50,848	0.03%
2020/08/06	1	435.00	16	434.88	435.00	-15	50,674	-0.03%
2020/08/05	31	428.71	11	429.27	429.00	20	50,858	0.04%
2020/08/04	10	421.00	13	422.35	425.50	-3	50,551	-0.01%
2020/08/03	23.2	418.30	6	416.50	416.00	17.2	50,403	0.03%
2020/07/31	13.3	426.72	4	428.38	425.50	9.3	49,593	0.02%
2020/07/30	33.1	433.19	16.1	432.91	434.00	17.1	49,333	0.03%
2020/07/29	58.2	424.81	9.2	422.91	422.00	49	48,572	0.10%
2020/07/28	38.1	455.22	18.2	455.19	435.00	19.9	48,340	0.04%
2020/07/27	12	422.04	37	422.04	424.50	-25	46,492	-0.05%
2020/07/24	25.4	387.80	20.1	388.32	386.00	5.3	45,576	0.01%
2020/07/23	5.2	381.07	16.1	379.71	381.50	-10.9	44,756	-0.02%
2020/07/22	22	382.98	2	383.50	384.00	20	44,645	0.04%
2020/07/21	15.1	380.58	44	379.47	383.00	-28.9	44,350	-0.07%
2020/07/20	10.3	366.61	15	369.03	366.00	-4.7	43,940	-0.01%
2020/07/17	13	365.96	11.1	364.35	367.00	1.9	43,931	0.00%
2020/07/16	50.1	357.61	11	354.91	357.50	39.1	43,861	0.09%
2020/07/15	28	367.41	37	367.45	363.00	-9	43,415	-0.02%
2020/07/14	24	356.71	21.3	360.11	363.50	2.7	44,130	0.01%
2020/07/13	1.1	351.32	15	352.50	354.50	-13.9	43,900	-0.03%
2020/07/10	10	348.55	12	351.08	348.50	-2	44,021	0.00%
2020/07/09	3.1	345.16	9	345.00	345.00	-5.9	43,822	-0.01%
2020/07/08	5	340.80	7	341.86	341.00	-2	43,601	0.00%
2020/07/07	6.1	340.56	22	341.36	338.50	-15.9	43,544	-0.04%
2020/07/06	4.1	334.55	19.3	334.62	338.00	-15.2	43,022	-0.04%
2020/07/03	1	328.50	20.2	328.68	329.50	-19.2	42,699	-0.04%
2020/07/02	1	321.50	10	320.75	322.00	-9	42,624	-0.02%
2020/07/01	2.2	317.09	13	316.46	317.50	-10.8	42,988	-0.03%
2020/06/30	12.2	313.06	4	312.38	313.00	8.2	43,237	0.02%
2020/06/29	16	311.63	4	311.00	312.00	12	43,234	0.03%
2020/06/24	4	317.38	2	318.75	317.50	2	43,110	0.00%
2020/06/23	1.2	315.14	6	315.17	315.00	-4.8	43,353	-0.01%
2020/06/22	14	314.61	2	313.50	312.00	12	43,544	0.03%
2020/06/19	6	312.67	3	312.69	314.50	3	44,245	0.01%
2020/06/18	4.1	313.29	0	0.00	314.50	4.1	44,808	0.01%
2020/06/17	8	314.31	0	0.00	315.00	8	45,596	0.02%
2020/06/16	2	315.50	3	315.33	315.00	-1	47,647	0.00%
2020/06/15	15.1	312.92	0	0.00	309.50	15.1	49,714	0.03%
2020/06/12	4.3	315.56	8	315.94	316.00	-3.8	50,819	-0.01%
2020/06/11	7.1	322.47	14.1	321.88	320.50	-7	52,072	-0.01%
2020/06/10	10	321.95	6	321.08	322.50	4	52,966	0.01%
2020/06/09	9	316.22	15	317.03	319.00	-6	54,797	-0.01%
2020/06/08	16.2	318.09	18	317.44	318.00	-1.8	56,080	0.00%
2020/06/05	7	309.86	15	309.80	311.50	-8	56,277	-0.01%
2020/06/04	2	305.00	25.1	304.69	306.00	-23.1	56,760	-0.04%
2020/06/03	2	299.75	23	299.80	301.00	-21	57,448	-0.04%
2020/06/02	5	296.30	1	296.50	296.50	4	57,219	0.01%
2020/06/01	1	295.00	17	295.56	295.50	-16	57,437	-0.03%
2020/05/29	24.6	291.16	2	292.00	292.00	22.6	57,556	0.04%
2020/05/28	5	294.40	8	298.05	294.00	-3	57,055	-0.01%
2020/05/27	3	296.00	2	296.50	296.50	1	57,910	0.00%
2020/05/26	3	296.50	14	296.00	295.50	-11	58,540	-0.02%
2020/05/25	9.1	290.08	3	292.00	292.00	6.1	58,984	0.01%
2020/05/22	9.6	292.46	0	0.00	292.00	9.6	59,140	0.02%
2020/05/21	1	296.00	22	297.07	297.50	-21	59,165	-0.04%
2020/05/20	1.1	292.66	22	293.20	294.00	-20.9	59,029	-0.04%
2020/05/19	8	292.88	1	291.50	291.50	7	58,934	0.01%
2020/05/18	45	291.04	4	290.38	290.00	41	58,727	0.07%
2020/05/15	3	297.18	12	297.67	298.00	-9	58,342	-0.02%
2020/05/14	10.1	293.71	2	293.75	293.00	8.1	57,899	0.01%
2020/05/13	13	294.46	1	295.50	297.00	12	57,612	0.02%
2020/05/12	47.3	296.63	6	296.00	295.00	41.3	57,555	0.07%
2020/05/11	2.1	299.84	18	300.14	301.00	-15.9	57,315	-0.03%
2020/05/08	1.1	298.04	5	298.30	297.50	-3.9	57,295	-0.01%
2020/05/07	6	297.08	2	298.50	297.50	4	57,269	0.01%
2020/05/06	10	294.10	2	294.75	296.00	8	57,288	0.01%
2020/05/05	26	296.38	6	296.92	295.50	20	57,205	0.03%
2020/05/04	29.1	295.30	5	296.30	295.00	24.1	57,424	0.04%
2020/04/30	3	303.67	12.5	303.52	304.50	-9.5	57,096	-0.02%
2020/04/29	5	299.00	8	299.81	299.00	-3	57,168	-0.01%
2020/04/28	5.2	295.31	3	296.00	296.50	2.2	57,474	0.00%
2020/04/27	2	297.26	6	297.75	298.00	-4	58,939	-0.01%
2020/04/24	5	294.10	0	0.00	294.00	5	58,841	0.01%
2020/04/23	3.1	298.13	4	296.75	295.50	-0.9	59,274	0.00%
2020/04/22	9	292.61	5	291.70	294.00	4	59,536	0.01%
2020/04/21	31.1	296.98	11	297.50	295.00	20.1	59,623	0.03%
2020/04/20	16	304.44	5	306.60	304.00	11	59,103	0.02%
2020/04/17	25.1	305.52	34	303.31	306.50	-8.9	58,925	-0.02%
2020/04/16	10	285.55	7	287.21	286.50	3	57,438	0.01%
2020/04/15	6	287.33	10	287.60	287.50	-4	57,166	-0.01%
2020/04/14	5	283.50	12	284.04	285.00	-7	56,872	-0.01%
2020/04/13	11.2	279.46	2	279.00	278.50	9.2	56,906	0.02%
2020/04/10	6	279.83	1	280.00	279.50	5	57,291	0.01%
2020/04/09	5.1	283.62	6	285.33	283.00	-0.9	57,534	0.00%
2020/04/08	5	284.70	6	284.50	285.00	-1	57,603	0.00%
2020/04/07	6	282.58	14	282.79	283.00	-8	57,355	-0.01%
2020/04/06	4	271.88	9	272.94	275.50	-5	56,901	-0.01%
2020/04/01	4.1	272.99	4	274.99	271.50	0	56,240	0.00%
2020/03/31	4	272.75	7.1	273.23	274.00	-3.1	55,690	-0.01%
2020/03/30	9.2	265.79	8.1	265.16	267.50	1.1	55,081	0.00%
2020/03/27	17.2	281.71	15	281.50	273.00	2.2	54,487	0.00%
2020/03/26	3	279.00	17	278.91	280.00	-14	53,785	-0.03%
2020/03/25	21.1	278.12	22	277.73	277.00	-0.9	54,341	0.00%
2020/03/24	14	269.89	12.1	269.62	267.50	1.9	53,932	0.00%
2020/03/23	10.1	258.59	4.1	260.96	255.00	6.1	53,228	0.01%
2020/03/20	46	263.68	43.1	264.64	270.00	2.9	52,635	0.01%
2020/03/19	35.2	245.45	69.6	245.84	248.00	-34.4	50,567	-0.07%
2020/03/18	32.1	265.27	25.1	263.73	260.00	7.1	48,859	0.01%
2020/03/17	29.2	269.85	18	268.94	268.00	11.2	47,783	0.02%
2020/03/16	30.1	281.64	11	281.23	276.50	19.1	46,285	0.04%
2020/03/13	44	278.70	82.2	280.90	290.00	-38.2	44,900	-0.09%
2020/03/12	28.1	293.95	27	293.98	294.00	1.1	42,791	0.00%
2020/03/11	30.1	305.91	2	308.50	302.00	28.1	41,198	0.07%
2020/03/10	8	303.44	5	303.30	307.00	3	40,739	0.01%
2020/03/09	46	307.13	4	306.50	305.50	42	39,966	0.11%
2020/03/06	10.1	315.86	2	317.00	315.00	8.1	38,915	0.02%
2020/03/05	2	324.25	9	325.06	323.00	-7	38,459	-0.02%
2020/03/04	4	319.00	15	319.47	320.50	-11	38,344	-0.03%
2020/03/03	11.2	318.09	15	317.83	317.50	-3.8	37,946	-0.01%
2020/03/02	18	310.47	9	313.17	311.00	9	37,427	0.02%
2020/02/27	13.3	316.30	13	315.77	316.00	0.3	37,785	0.00%
2020/02/26	12	317.54	3	319.50	318.50	9	37,092	0.02%
2020/02/25	8.2	322.20	9	318.72	322.00	-0.8	36,497	0.00%
2020/02/24	11	320.64	9	320.33	320.00	2	36,363	0.01%
2020/02/21	3.2	324.57	0	0.00	325.00	3.2	36,043	0.01%
2020/02/20	10.1	325.86	3	325.83	325.50	7.1	36,190	0.02%
2020/02/19	8.2	323.39	2	326.00	326.50	6.2	36,052	0.02%
2020/02/18	27.2	324.28	32	322.98	322.00	-4.8	35,887	-0.01%
2020/02/17	4	331.38	2	332.75	331.50	2	35,121	0.01%
2020/02/14	1	336.50	5	336.70	335.00	-4	35,159	-0.01%
2020/02/13	6	336.33	9	335.67	335.00	-3	35,169	-0.01%
2020/02/12	2.1	335.02	8	335.25	335.00	-5.9	35,375	-0.02%
2020/02/11	3	331.00	6	331.33	331.50	-3	35,176	-0.01%
2020/02/10	4	324.25	21	322.98	327.50	-17	35,189	-0.05%
2020/02/07	3	327.68	1	329.50	328.00	2	35,047	0.01%
2020/02/06	15	329.93	8	330.88	332.50	7	35,103	0.02%
2020/02/05	8	327.63	21	327.45	327.50	-13	35,363	-0.04%
2020/02/04	5	323.50	54	324.49	325.00	-49	35,255	-0.14%
2020/02/03	10	314.90	17	314.94	315.00	-7	35,073	-0.02%
2020/01/31	24	320.60	12	321.88	320.00	12	34,623	0.03%
2020/01/30	26.2	319.78	6	322.50	316.50	20.2	34,194	0.06%
2020/01/20	13.1	333.28	10	334.05	333.00	3.1	32,441	0.01%
2020/01/17	11	333.64	4	332.50	333.00	7	32,276	0.02%
2020/01/16	16	333.69	18	335.25	334.50	-2	31,895	-0.01%
2020/01/15	27	340.52	3	341.17	340.00	24	31,453	0.08%
2020/01/14	6	344.92	8	345.50	346.00	-2	31,096	-0.01%
2020/01/13	3	340.67	8	341.19	341.50	-5	31,170	-0.02%
2020/01/10	6	337.00	7.1	339.50	339.50	-1.1	31,411	0.00%
2020/01/09	2	335.00	34	334.75	337.50	-32	31,631	-0.10%
2020/01/08	2	325.25	3	330.83	329.50	-1	31,778	0.00%
2020/01/07	37.1	329.16	6	328.75	329.50	31.1	31,785	0.10%
2020/01/06	18.1	333.14	0	0.00	332.00	18.1	31,715	0.06%
2020/01/03	8	337.75	3	343.33	339.50	5	31,540	0.02%
2020/01/02	4	336.25	40.7	336.03	339.00	-36.7	31,430	-0.12%
2019/12/31	12.1	331.80	0	0.00	331.00	12.1	31,193	0.04%
2019/12/30	3	337.00	0	0.00	334.50	3	31,399	0.01%
2019/12/27	4	336.00	7	337.36	338.00	-3	31,572	-0.01%
2019/12/26	4	332.88	0	0.00	333.00	4	31,782	0.01%
2019/12/25	2	333.00	0	0.00	333.00	2	32,786	0.01%
2019/12/24	4	332.75	3	333.33	332.00	1	33,269	0.00%
2019/12/23	5	331.10	2	334.00	334.00	3	33,544	0.01%
2019/12/20	34.1	331.02	11.3	330.30	329.00	22.9	33,452	0.07%
2019/12/19	20.1	337.24	14	337.07	335.00	6.1	32,420	0.02%
2019/12/18	8	342.88	2	344.00	344.50	6	31,724	0.02%
2019/12/17	14	342.29	6.1	343.72	345.00	7.9	31,795	0.02%
2019/12/16	14	336.50	7	337.50	336.00	7	31,536	0.02%
2019/12/13	9.4	339.86	8	341.19	339.00	1.4	31,772	0.00%
2019/12/12	5.1	332.48	11	330.23	331.50	-5.9	31,264	-0.02%
2019/12/11	1	315.50	10	317.40	319.00	-9	30,929	-0.03%
2019/12/10	2	313.75	0	315.00	313.50	2	30,843	0.01%
2019/12/09	6	316.00	10	315.80	316.00	-4	31,103	-0.01%
2019/12/06	1	313.97	1	315.00	313.00	0	31,204	0.00%
2019/12/05	0.3	312.00	23	311.37	312.00	-22.7	31,196	-0.07%
2019/12/04	7.1	305.45	0	0.00	306.00	7.1	31,045	0.02%
2019/12/03	6	305.58	1.5	307.33	307.00	4.5	31,433	0.01%
2019/12/02	3	307.17	4.2	307.28	307.50	-1.2	31,397	0.00%
2019/11/29	18	306.58	0	0.00	305.00	18	31,426	0.06%
2019/11/28	0	0.00	1	311.50	309.50	-1	31,154	0.00%
2019/11/27	1	308.50	2	311.00	311.00	-1	31,422	0.00%
2019/11/26	3	307.68	0	0.00	307.00	3	31,441	0.01%
2019/11/25	6	308.58	1	309.50	307.00	5	30,007	0.02%
2019/11/22	2	308.75	1	308.50	309.00	1	30,519	0.00%
2019/11/21	4	308.75	0	0.00	311.00	4	30,634	0.01%
2019/11/20	2	313.00	2	312.75	313.50	0	30,402	0.00%
2019/11/19	12	313.29	8	313.50	315.00	4	30,394	0.01%
2019/11/18	1	308.00	10	310.25	311.00	-9	30,206	-0.03%
2019/11/15	2	306.00	7	306.50	307.00	-5	30,227	-0.02%
2019/11/14	8	303.56	7	303.57	303.50	1	30,148	0.00%
2019/11/13	2.1	302.86	4	302.00	304.00	-1.9	30,309	-0.01%
2019/11/12	3	303.33	6	303.67	305.00	-3	30,466	-0.01%
2019/11/11	8	301.56	14	301.75	301.00	-6	30,761	-0.02%
2019/11/08	7	306.07	0.1	306.50	305.50	6.9	30,561	0.02%
2019/11/07	9.1	308.35	1	307.50	309.00	8.1	30,497	0.03%
2019/11/06	6	309.58	3	309.33	311.00	3	30,521	0.01%
2019/11/05	4	308.63	5.2	309.34	310.50	-1.2	30,643	0.00%
2019/11/04	5.3	303.73	9	305.06	307.00	-3.7	31,085	-0.01%
2019/11/01	3	297.17	1	299.00	299.00	2	31,197	0.01%
2019/10/31	2.1	299.50	2	300.24	298.50	0	31,595	0.00%
2019/10/30	3	297.17	5.1	296.96	299.50	-2.1	31,413	-0.01%
2019/10/29	9	297.17	5.5	297.95	298.50	3.5	31,401	0.01%
2019/10/28	4	295.00	4	294.88	294.50	0	31,168	0.00%
2019/10/25	2.1	293.51	12	294.13	293.50	-10	31,126	-0.03%
2019/10/24	12	291.71	3.6	293.78	293.00	8.4	31,088	0.03%
2019/10/23	6	292.25	13	291.23	293.00	-7	31,111	-0.02%
2019/10/22	3.3	292.48	3	293.50	294.00	0.3	31,029	0.00%
2019/10/21	15	290.27	15	289.10	290.00	0	31,083	0.00%
2019/10/18	13	293.00	3	292.00	293.00	10	31,031	0.03%
2019/10/17	5	293.10	0	0.00	293.50	5	31,275	0.02%
2019/10/16	29	296.16	2	296.50	296.50	27	30,951	0.09%
2019/10/15	5	294.00	6	294.00	293.50	-1	30,706	0.00%
2019/10/14	19.1	290.65	4	290.25	290.00	15.1	30,429	0.05%
2019/10/09	9	283.06	3	283.50	282.00	6	30,147	0.02%
2019/10/08	4	284.13	13	284.58	286.50	-9	29,959	-0.03%
2019/10/07	1	278.50	6	278.33	278.00	-5	29,891	-0.02%
2019/10/04	7	277.07	2	277.25	276.50	5	29,996	0.02%
2019/10/03	10	275.20	0	0.00	276.50	10	29,684	0.03%
2019/10/02	12	279.50	1	280.00	279.50	11	29,616	0.04%
2019/10/01	6.1	277.95	15	277.23	280.00	-8.9	29,510	-0.03%
2019/09/27	3	271.33	4	272.13	272.00	-1	28,606	0.00%
2019/09/26	1	266.50	17	268.06	268.00	-16	28,410	-0.06%
2019/09/25	5	262.90	1	266.00	266.00	4	28,314	0.01%
2019/09/24	7	262.86	1.2	265.00	265.00	5.8	29,068	0.02%
2019/09/23	11	263.45	2	264.00	264.00	9	29,096	0.03%
2019/09/20	3	264.00	11.1	264.59	264.00	-8.1	29,578	-0.03%
2019/09/19	3	265.50	1	268.00	265.00	2	29,307	0.01%
2019/09/18	4	268.13	14.1	268.56	267.00	-10.1	29,362	-0.03%
2019/09/17	1	265.00	3	266.00	265.00	-2	29,290	-0.01%
2019/09/16	2.1	261.86	6	265.00	265.50	-3.9	29,849	-0.01%
2019/09/12	6	262.50	0	0.00	262.50	6	29,936	0.02%
2019/09/11	2	261.25	3	262.83	263.00	-1	30,339	0.00%
2019/09/10	10	261.75	12	262.13	261.50	-2	30,212	-0.01%
2019/09/09	0	0.00	9.1	264.94	265.00	-9.1	30,573	-0.03%
2019/09/06	5	263.70	2	263.50	263.50	3	30,818	0.01%
2019/09/05	1	262.00	22	262.66	263.00	-21	30,945	-0.07%
2019/09/04	2.3	256.19	3	257.50	257.50	-0.7	30,627	0.00%
2019/09/03	25	254.72	0	0.00	254.00	25	30,784	0.08%
2019/09/02	3	256.83	1	256.50	257.50	2	30,944	0.01%
2019/08/30	1	256.50	17	257.00	259.00	-16	31,277	-0.05%
2019/08/29	0	0.00	50	252.20	254.00	-50	31,177	-0.16%
2019/08/28	0	0.00	4	252.13	252.00	-4	31,257	-0.01%
2019/08/27	1	249.50	0	0.00	250.00	1	31,523	0.00%
2019/08/26	49	249.64	1	249.50	248.50	48	31,453	0.15%
2019/08/23	0	0.00	2	254.00	254.00	-2	31,400	-0.01%
2019/08/22	2	254.50	4	257.00	254.00	-2	31,606	-0.01%
2019/08/20	1.3	254.11	0	0.00	254.50	1.3	33,082	0.00%
2019/08/19	0	0.00	125	252.50	252.00	-125	33,349	-0.37%	大賣/鉅額交易
2019/08/16	2	248.50	2	251.50	250.00	0	33,926	0.00%
2019/08/15	121	247.50	1	247.00	248.00	120	34,080	0.35%	大買/鉅額交易
2019/08/14	6	250.92	6	251.08	249.50	0	34,953	0.00%
2019/08/13	10	247.20	0	0.00	246.50	10	35,018	0.03%
2019/08/12	5	252.10	0	0.00	251.00	5	35,277	0.01%
2019/08/08	3	250.83	14	253.00	253.50	-11	35,408	-0.03%
2019/08/07	22.1	248.01	0	0.00	248.00	22.1	35,527	0.06%
2019/08/06	1	247.50	2	243.50	248.50	-1	35,787	0.00%
2019/08/05	5	247.40	97	249.62	246.50	-92	35,281	-0.26%
2019/08/02	29	252.40	1	251.00	251.50	28	34,733	0.08%
2019/08/01	5	256.40	0	0.00	256.50	5	34,392	0.01%
2019/07/31	2	258.50	6	259.42	259.50	-4	34,318	-0.01%
2019/07/30	2.1	260.00	2	260.00	260.00	0.1	34,219	0.00%
2019/07/29	1.1	261.00	0	0.00	261.00	1.1	34,388	0.00%
2019/07/26	6	261.17	1	262.00	261.00	5	34,594	0.01%
2019/07/25	9.2	263.24	0	0.00	265.00	9.2	34,705	0.03%
2019/07/24	5	263.70	53	263.06	265.00	-48	34,761	-0.14%
2019/07/23	4.1	263.50	3	265.33	264.00	1.1	34,884	0.00%
2019/07/22	51	263.00	58.2	263.09	264.00	-7.2	35,188	-0.02%
2019/07/19	2	260.00	13	260.00	259.00	-11	35,203	-0.03%
2019/07/18	52	252.54	0.2	254.00	254.00	51.8	34,649	0.15%
2019/07/17	5	252.70	50	252.00	252.00	-45	34,724	-0.13%
2019/07/16	2	256.00	5.1	255.90	256.00	-3.1	34,713	-0.01%
2019/07/15	1	253.00	1	254.50	254.50	0	35,101	0.00%
2019/07/12	0	0.00	2	250.50	250.50	-2	35,239	-0.01%
2019/07/11	51	249.48	8.1	249.62	250.00	42.9	35,478	0.12%
2019/07/10	0	0.00	5	246.60	247.00	-5	35,287	-0.01%
2019/07/09	4	241.25	0	0.00	242.00	4	35,176	0.01%
2019/07/08	3	242.17	0	0.00	242.50	3	35,128	0.01%
2019/07/05	3	242.17	0	0.00	243.00	3	35,080	0.01%
2019/07/04	2	243.50	3	244.50	244.00	-1	35,130	0.00%
2019/07/03	6	243.92	1	245.00	242.50	5	35,211	0.01%
2019/07/02	2	249.00	3	248.67	249.00	-1	35,473	0.00%
2019/07/01	4.3	247.88	22	247.27	248.50	-17.7	35,486	-0.05%
2019/06/28	8	239.75	0	0.00	239.00	8	34,784	0.02%
2019/06/27	12	239.13	24	239.81	240.50	-12	34,940	-0.03%
2019/06/26	27.1	235.11	2	234.50	234.50	25.1	34,710	0.07%
2019/06/25	7	239.21	2.1	239.52	238.50	4.9	34,483	0.01%
2019/06/24	8	240.75	1.1	241.59	241.00	6.9	34,384	0.02%
2019/06/21	8	247.00	11	247.95	248.50	-3	33,994	-0.01%
2019/06/20	35	244.36	0.1	245.00	245.00	34.9	33,296	0.10%
2019/06/19	0	0.00	4	242.13	244.00	-4	33,047	-0.01%
2019/06/18	6.2	233.97	5	234.50	235.50	1.2	32,647	0.00%
2019/06/17	21	233.00	6	233.58	233.00	15	32,554	0.05%
2019/06/14	3	236.67	0	0.00	236.00	3	31,946	0.01%
2019/06/13	8	241.75	1	243.00	240.00	7	31,861	0.02%
2019/06/12	1.1	246.95	0	0.00	246.00	1.1	31,873	0.00%
2019/06/11	2	243.50	4	244.88	244.50	-2	31,664	-0.01%
2019/06/10	2.3	238.70	5	237.70	240.00	-2.7	31,473	-0.01%
2019/06/06	1	231.50	0	0.00	232.00	1	31,277	0.00%
2019/06/05	8	236.56	9	234.72	235.00	-1	31,087	0.00%
2019/06/04	2	234.00	0	0.00	233.00	2	30,971	0.01%
2019/06/03	2	236.00	2	237.25	238.00	0	30,849	0.00%
2019/05/31	0	0.00	9	235.17	235.50	-9	30,672	-0.03%
2019/05/30	1	229.50	1	230.54	231.00	0	30,282	0.00%
2019/05/29	3.1	228.55	2	229.75	229.50	1.1	30,468	0.00%
2019/05/28	1	230.50	1	231.50	230.50	0	30,613	0.00%
2019/05/27	7	232.86	2	232.75	231.00	5	29,435	0.02%
2019/05/24	3	232.00	14	232.79	233.00	-11	29,245	-0.04%
2019/05/23	19	230.53	2.2	230.58	230.00	16.8	29,012	0.06%
2019/05/22	3	237.67	16	238.13	238.00	-13	28,597	-0.05%
2019/05/21	8.1	234.26	1	236.00	234.00	7.1	28,528	0.02%
2019/05/20	6	238.83	27	240.93	238.00	-21	27,471	-0.08%
2019/05/17	7.2	245.21	8	247.00	241.50	-0.8	27,101	0.00%
2019/05/16	3	247.33	0.7	248.50	247.00	2.3	26,831	0.01%
2019/05/15	6	250.17	0	0.00	249.00	6	26,730	0.02%
2019/05/14	7	248.50	11	248.00	248.50	-4	26,593	-0.02%
2019/05/13	1	250.50	0	0.00	250.50	1	26,332	0.00%
2019/05/10	2	255.25	2	258.00	256.00	0	27,166	0.00%
2019/05/09	6	256.67	0	257.50	256.50	6	27,602	0.02%
2019/05/08	3	261.00	0	0.00	260.00	3	27,727	0.01%
2019/05/07	1	259.50	5.1	262.30	262.50	-4.1	27,735	-0.01%
2019/05/06	6	258.58	0	0.00	259.00	6	28,085	0.02%
2019/05/03	0.3	264.00	5	262.60	265.00	-4.7	27,979	-0.02%
2019/05/02	1	258.50	0.1	259.00	259.00	0.9	27,760	0.00%
2019/04/30	2	259.25	0	0.00	259.00	2	27,790	0.01%
2019/04/29	1	259.00	2	259.50	259.50	-1	27,717	0.00%
2019/04/26	21	260.71	0	260.50	260.00	21	28,026	0.07%
2019/04/25	0	0.00	2	268.25	267.50	-2	27,587	-0.01%
2019/04/24	3	268.17	2	270.00	269.00	1	27,530	0.00%
2019/04/23	0	0.00	4	267.88	268.00	-4	27,738	-0.01%
2019/04/22	3	266.00	8	265.81	266.00	-5	27,610	-0.02%
2019/04/19	5	265.50	14	268.36	264.50	-9	27,662	-0.03%
2019/04/18	4	264.25	0	0.00	264.50	4	27,265	0.01%
2019/04/17	11.1	261.53	13.7	261.31	261.50	-2.6	27,403	-0.01%
2019/04/16	1	256.00	1	256.50	257.00	0	27,151	0.00%
2019/04/15	0	0.00	2	255.25	255.50	-2	27,414	-0.01%
2019/04/12	1	251.50	1	252.50	252.00	0	28,226	0.00%
2019/04/11	2	252.00	0.2	252.00	252.00	1.8	28,568	0.01%
2019/04/10	1	252.50	2	254.25	254.00	-1	28,702	0.00%
2019/04/09	2	253.25	1	254.00	254.00	1	28,762	0.00%
2019/04/08	0.1	252.00	11	251.82	253.00	-10.9	28,748	-0.04%
2019/04/03	1	247.00	2	248.75	246.50	-1	28,270	0.00%
2019/04/02	1.1	246.45	1	248.50	246.00	0.1	28,177	0.00%
2019/04/01	3.4	247.35	0	0.00	245.50	3.4	28,159	0.01%
2019/03/29	0	0.00	2	244.75	245.50	-2	27,657	-0.01%
2019/03/27	3	241.00	0	241.50	241.50	3	28,265	0.01%
2019/03/26	3	241.50	1	244.00	244.00	2	28,279	0.01%
2019/03/25	6.1	241.84	0	0.00	241.50	6.1	28,450	0.02%
2019/03/22	0	0.00	0	247.00	248.50	0	28,447	0.00%
2019/03/21	0	0.00	3.1	244.18	245.50	-3.1	28,709	-0.01%
2019/03/20	0	0.00	2	240.50	242.00	-2	28,808	-0.01%
2019/03/19	2	238.75	0	0.00	240.50	2	28,867	0.01%
2019/03/18	1	240.00	3	241.00	241.00	-2	29,082	-0.01%
2019/03/15	1	238.00	5	237.70	239.00	-4	28,958	-0.01%
2019/03/14	9	235.22	1	236.00	234.50	8	28,816	0.03%
2019/03/13	3	235.00	2.2	236.07	237.00	0.9	29,199	0.00%
2019/03/12	0	0.00	4	235.25	235.50	-4	29,571	-0.01%
2019/03/11	1	229.00	0	0.00	230.50	1	29,841	0.00%
2019/03/08	1	230.00	0	0.00	230.00	1	30,210	0.00%
2019/03/07	1	233.50	0	0.00	234.00	1	30,772	0.00%
2019/03/06	0.3	234.00	1	234.00	234.00	-0.7	31,226	0.00%
2019/03/05	5	232.60	0	0.00	233.00	5	31,294	0.02%
2019/03/04	15	236.80	0	0.00	235.50	15	31,360	0.05%
2019/02/27	1	237.50	0	0.00	239.00	1	31,209	0.00%
2019/02/26	1	236.50	3	239.17	239.50	-2	30,872	-0.01%
2019/02/25	4	237.13	1	238.00	238.00	3	30,829	0.01%
2019/02/22	5	234.40	2	235.75	236.50	3	31,016	0.01%
2019/02/21	4	235.75	1	236.00	236.50	3	31,342	0.01%
2019/02/20	2	232.75	3	233.17	234.50	-1	31,595	0.00%
2019/02/19	2	229.25	0	0.00	229.00	2	31,867	0.01%
2019/02/18	2	229.75	3	229.67	230.00	-1	31,959	0.00%
2019/02/15	0.2	227.00	0	0.00	227.00	0.2	32,010	0.00%
2019/02/14	2	228.00	0	0.00	227.00	2	32,239	0.01%
2019/02/13	0	0.00	1.3	229.40	229.00	-1.3	32,233	0.00%
2019/02/12	0.3	229.00	4.1	229.85	230.00	-3.8	32,143	-0.01%
2019/02/11	0.1	227.00	11	228.09	228.00	-11	32,066	-0.03%
2019/01/30	1.1	221.05	0	0.00	221.00	1.1	31,335	0.00%
2019/01/29	10	222.35	0	0.00	222.50	10	31,098	0.03%
2019/01/28	3	228.33	7	228.64	229.00	-4	30,837	-0.01%
2019/01/25	1.2	225.00	10	226.50	226.00	-8.9	30,916	-0.03%
2019/01/24	0	0.00	1	221.50	222.50	-1	30,838	0.00%
2019/01/23	1	220.00	0	0.00	220.50	1	31,354	0.00%
2019/01/21	1	221.00	5	222.30	221.00	-4	31,383	-0.01%
2019/01/18	2	219.00	0	0.00	218.50	2	31,533	0.01%
2019/01/17	0	0.00	1	220.00	220.50	-1	31,964	0.00%
2019/01/16	15	217.67	0	0.00	217.50	15	32,350	0.05%
2019/01/14	1	217.00	0	0.00	218.50	1	32,253	0.00%
2019/01/11	0	0.00	5.1	219.51	220.50	-5.1	32,432	-0.02%
2019/01/09	0.3	215.50	0	215.50	215.50	0.3	32,755	0.00%
2019/01/08	3	210.50	0.1	211.50	211.00	2.9	32,614	0.01%
2019/01/07	0	0.00	19	212.16	213.00	-19	32,940	-0.06%
2019/01/04	10	208.30	0	0.00	208.00	10	33,136	0.03%
2019/01/03	6.4	215.05	0	0.00	215.50	6.4	33,613	0.02%
2019/01/02	15	221.73	0	0.00	219.50	15	33,526	0.04%
2018/12/28	2	223.00	3.2	225.16	225.50	-1.2	33,826	0.00%
2018/12/27	0	0.00	3.2	223.31	223.00	-3.2	34,005	-0.01%
2018/12/26	0.1	218.00	0.4	218.00	216.50	-0.3	34,253	0.00%
2018/12/25	1	215.00	0	0.00	217.50	1	34,399	0.00%
2018/12/24	3	220.33	0	0.00	220.00	3	34,716	0.01%
2018/12/21	0	0.00	1	220.00	223.50	-1	35,278	0.00%
2018/12/20	4	221.50	0	0.00	221.00	4	35,193	0.01%
2018/12/19	0	0.00	3	225.33	225.50	-3	35,022	-0.01%
2018/12/18	0.2	222.50	0	0.00	222.50	0.2	35,038	0.00%
2018/12/17	0	0.00	1	223.50	223.50	-1	35,117	0.00%
2018/12/14	7	221.21	1	222.01	222.50	6	35,295	0.02%
2018/12/10	1.1	218.57	0	0.00	219.00	1.1	35,815	0.00%
2018/12/06	5	220.40	0	0.00	220.00	5	36,331	0.01%
2018/12/05	2.1	226.49	0	0.00	226.00	2.1	36,233	0.01%
2018/12/04	0	233.50	1	234.00	234.00	-1	36,215	0.00%
2018/12/03	0.3	234.00	6	233.50	235.00	-5.7	36,196	-0.02%
2018/11/30	4.1	227.24	1	229.50	225.50	3.1	36,035	0.01%
2018/11/28	0.1	226.50	5	225.30	226.50	-4.9	35,682	-0.01%
2018/11/27	0.2	224.00	0	0.00	224.00	0.2	35,720	0.00%
2018/11/26	1	223.50	2	222.75	223.00	-1	36,427	0.00%
2018/11/23	1	219.00	0	0.00	218.50	1	36,731	0.00%
2018/11/22	2	220.50	4	221.25	219.00	-2	37,430	-0.01%
2018/11/21	5	216.50	2	218.00	219.00	3	37,676	0.01%
2018/11/20	6	218.75	0	0.00	218.00	6	37,341	0.02%
2018/11/19	1	224.00	0	0.00	222.00	1	36,906	0.00%
2018/11/16	1	225.50	0	0.00	226.00	1	36,377	0.00%
2018/11/14	0	229.00	0	0.00	228.50	0	35,673	0.00%
2018/11/13	5	225.50	4	226.50	227.50	1	35,623	0.00%
2018/11/08	0	0.00	1	237.00	236.50	-1	35,214	0.00%
2018/11/07	0	0.00	1	235.50	234.00	-1	35,094	0.00%
2018/11/02	1	235.00	1	236.00	236.50	0	34,406	0.00%
2018/11/01	1.3	235.12	0	0.00	235.50	1.3	34,300	0.00%
2018/10/31	0	0.00	10	229.40	234.00	-10	34,006	-0.03%
2018/10/30	6	222.92	1	223.00	223.00	5	33,423	0.01%
2018/10/29	1	221.50	0	0.00	222.50	1	33,362	0.00%
2018/10/26	3	220.50	1	217.50	221.00	2	33,434	0.01%
2018/10/25	6	220.33	3	220.33	219.50	3	33,290	0.01%
2018/10/24	4	229.38	0	0.00	229.50	4	32,503	0.01%
2018/10/23	3	233.33	0	0.00	230.00	3	32,145	0.01%
2018/10/22	0.1	237.00	1	238.00	237.00	-0.9	32,051	0.00%
2018/10/19	1	230.50	1	231.51	236.00	0	32,078	0.00%
2018/10/18	2	236.50	2.5	236.70	236.50	-0.5	31,964	0.00%
2018/10/17	6	240.83	5	241.60	238.50	1	31,994	0.00%
2018/10/16	1	232.00	2	235.25	237.00	-1	32,157	0.00%
2018/10/15	5	231.50	1	233.00	230.50	4	33,254	0.01%
2018/10/12	7	230.86	10	231.85	237.00	-3	33,283	-0.01%
2018/10/11	10.1	230.05	9	227.89	227.50	1.1	33,261	0.00%
2018/10/09	2	244.25	2	243.75	244.00	0	32,062	0.00%
2018/10/08	9	242.28	1	242.00	243.50	8	31,849	0.03%
2018/10/05	8	249.13	3	250.00	250.00	5	31,508	0.02%
2018/10/04	6	255.08	0	0.00	254.00	6	31,236	0.02%
2018/10/03	0	0.00	5	259.10	260.00	-5	30,961	-0.02%
2018/10/02	4	258.00	1	259.00	257.50	3	30,877	0.01%
2018/10/01	0.3	263.00	2	263.25	263.00	-1.7	30,924	-0.01%
2018/09/28	6	261.92	2.1	263.71	262.50	3.9	31,075	0.01%
2018/09/27	1	263.00	3	264.67	265.00	-2	30,719	-0.01%
2018/09/26	2	261.75	2	263.50	263.50	0	30,334	0.00%
2018/09/25	1	263.50	1	261.50	263.50	0	30,398	0.00%
2018/09/21	1	260.00	6	260.42	261.50	-5	30,551	-0.02%
2018/09/20	6.1	258.44	0	0.00	260.00	6.1	30,582	0.02%
2018/09/19	1	258.51	4	259.00	258.00	-3	30,735	-0.01%
2018/09/18	2	254.50	0	0.00	254.50	2	30,430	0.01%
2018/09/17	5	258.90	0	259.50	258.00	5	30,582	0.02%
2018/09/14	3	258.67	6	258.50	261.00	-3	30,987	-0.01%
2018/09/13	11	255.41	2	256.50	255.00	9	31,093	0.03%
2018/09/12	0	0.00	2	261.23	260.50	-2	31,010	-0.01%
2018/09/11	2	259.00	0	0.00	260.00	2	31,058	0.01%
2018/09/10	2	266.00	3	265.33	264.50	-1	31,505	0.00%
2018/09/07	0	0.00	6.1	262.59	264.00	-6.1	31,635	-0.02%
2018/09/06	2.1	261.49	1	261.50	261.00	1.1	31,607	0.00%
2018/09/05	4	262.38	5	263.00	264.00	-1	31,614	0.00%
2018/09/04	0	0.00	4	257.50	257.50	-4	31,370	-0.01%
2018/09/03	1.3	257.39	1	257.50	257.00	0.3	31,166	0.00%
2018/08/31	9.1	256.77	4	256.00	256.00	5.1	31,124	0.02%
2018/08/30	3	264.67	3	265.67	263.50	0	30,395	0.00%
2018/08/29	2	257.75	15	256.87	259.00	-13	30,087	-0.04%
2018/08/28	0	0.00	1	249.50	249.50	-1	29,601	0.00%
2018/08/27	0	0.00	2	245.50	245.00	-2	29,510	-0.01%
2018/08/23	0	244.00	1	244.00	244.50	-1	31,180	0.00%
2018/08/22	0.1	241.50	1	242.50	242.00	-0.9	31,761	0.00%
2018/08/17	1	239.50	1	240.00	239.50	0	31,983	0.00%
2018/08/16	3	239.83	32	238.14	239.00	-29	31,902	-0.09%
2018/08/15	1	240.00	0	0.00	241.50	1	32,029	0.00%
2018/08/14	0	0.00	1	244.00	243.50	-1	32,095	0.00%
2018/08/13	9	240.83	2	241.50	240.50	7	32,080	0.02%
2018/08/10	1	245.50	0	0.00	245.00	1	32,252	0.00%
2018/08/09	1	247.00	0	0.00	247.00	1	32,450	0.00%
2018/08/08	0	0.00	12	247.29	247.50	-12	32,444	-0.04%
2018/08/07	0.1	242.50	0	0.00	241.50	0.1	32,435	0.00%
2018/08/06	4	244.50	2	245.00	245.50	2	32,428	0.01%
2018/08/03	0	0.00	1.1	247.82	247.00	-1.1	32,568	0.00%
2018/08/02	1.2	244.07	1	245.00	244.50	0.2	32,607	0.00%
2018/08/01	0.3	247.00	3	247.83	248.00	-2.7	32,821	-0.01%
2018/07/31	0.3	245.00	2	245.75	246.00	-1.7	32,997	-0.01%
2018/07/30	0	0.00	1	245.00	245.50	-1	32,923	0.00%
2018/07/27	0	0.00	1.2	243.92	244.50	-1.2	33,017	0.00%
2018/07/24	0	0.00	1	241.00	241.00	-1	33,366	0.00%
2018/07/23	2	241.50	4	241.00	241.00	-2	33,482	-0.01%
2018/07/20	1	235.00	28	235.73	237.50	-27	33,414	-0.08%
2018/07/19	0	0.00	3	225.67	224.50	-3	32,463	-0.01%
2018/07/18	0	0.00	1	223.50	223.00	-1	32,412	0.00%
2018/07/17	0.1	222.00	1	221.50	221.50	-0.9	32,829	0.00%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	1	222.50	10	223.05	224.50	-9	34,853	-0.03%
2018/07/10	0	0.00	3	223.33	222.00	-3	35,343	-0.01%
2018/07/09	0	0.00	2	220.50	221.50	-2	35,335	-0.01%
2018/07/06	1.3	215.44	1	216.00	217.00	0.3	34,988	0.00%
2018/07/05	4	214.25	3	215.00	214.50	1	34,825	0.00%
2018/07/04	1	216.00	0	0.00	216.00	1	34,940	0.00%
2018/07/02	3	216.00	0	0.00	214.00	3	35,380	0.01%
2018/06/29	0	0.00	1	216.50	216.50	-1	35,116	0.00%
2018/06/28	2.1	211.33	4	212.50	212.00	-1.9	34,561	-0.01%
2018/06/27	6	213.83	1	216.00	213.00	5	34,197	0.01%
2018/06/26	10	214.55	9	214.39	214.50	1	34,118	0.00%
2018/06/25	11	219.36	2	218.00	218.00	9	33,893	0.03%
2018/06/22	6	226.58	0	0.00	227.50	6	33,591	0.02%
2018/06/21	1	226.50	0	0.00	226.50	1	33,470	0.00%
2018/06/20	35	225.04	0	0.00	226.00	35	33,799	0.10%
2018/06/19	9	224.11	0	0.00	225.00	9	33,570	0.03%
2018/06/14	5	227.90	2	227.50	226.50	3	32,572	0.01%
2018/06/13	0	0.00	2	229.00	232.00	-2	32,313	-0.01%
2018/06/12	0.9	229.00	0	0.00	229.00	0.9	32,759	0.00%
2018/06/11	1	225.50	0	0.00	226.00	1	32,578	0.00%
2018/06/08	2	226.75	0	0.00	227.00	2	32,607	0.01%
2018/06/07	4	229.63	6	229.83	230.00	-2	32,765	-0.01%
2018/06/06	1	230.00	2	229.00	230.00	-1	32,750	0.00%
2018/06/05	1	229.00	3	228.50	229.00	-2	32,574	-0.01%
2018/06/04	0	0.00	12	228.50	229.00	-12	32,455	-0.04%
2018/05/31	2	221.25	0	0.00	224.00	2	32,409	0.01%
2018/05/30	12	220.79	0	0.00	221.00	12	31,255	0.04%
2018/05/29	3	224.50	2	224.00	225.00	1	31,011	0.00%
2018/05/25	1	228.50	1	229.50	228.50	0	31,628	0.00%
2018/05/22	2.1	229.98	1	230.50	229.00	1.1	32,384	0.00%
2018/05/21	0	0.00	1	230.00	229.00	-1	33,201	0.00%
2018/05/18	2	225.25	0	0.00	223.50	2	33,520	0.01%
2018/05/17	4	228.75	0	0.00	226.50	4	34,144	0.01%
2018/05/16	2	229.25	3	229.33	230.50	-1	34,198	0.00%
2018/05/15	1	230.00	0	0.00	230.50	1	35,284	0.00%
2018/05/11	0	0.00	1	232.50	233.00	-1	36,958	0.00%
2018/05/10	1	229.50	1	231.00	229.50	0	36,874	0.00%
2018/05/09	0	0.00	4	230.75	229.50	-4	36,923	-0.01%
2018/05/08	2	227.00	2	225.75	228.00	0	37,064	0.00%
2018/05/04	2	222.50	1	222.50	223.00	1	37,110	0.00%
2018/05/03	7	220.57	3	221.33	220.50	4	37,294	0.01%
2018/05/02	2	224.00	0	0.00	223.00	2	37,478	0.01%
2018/04/30	0	227.50	1	225.50	227.00	-1	37,532	0.00%
2018/04/27	1	222.50	0	0.00	223.50	1	37,613	0.00%
2018/04/26	10	223.90	2	222.25	222.00	8	37,760	0.02%
2018/04/25	9	224.89	4	225.63	225.00	5	37,796	0.01%
2018/04/24	10	226.50	0	0.00	227.00	10	37,849	0.03%
2018/04/23	9	226.06	34	226.50	226.50	-25	37,800	-0.07%
2018/04/20	26	229.23	6.2	229.77	229.00	19.8	36,980	0.05%
2018/04/19	30.1	244.50	4	243.50	244.50	26.1	35,299	0.07%
2018/04/18	2	236.75	2.1	239.29	238.00	-0.1	35,126	0.00%
2018/04/17	4	238.63	10.8	239.54	238.00	-6.8	34,926	-0.02%
2018/04/16	3	243.00	0	0.00	243.50	3	34,607	0.01%
2018/04/13	3	244.67	2	244.50	244.50	1	34,619	0.00%
2018/04/12	1	245.00	0	0.00	245.00	1	34,627	0.00%
2018/04/10	1	245.50	3	245.33	245.50	-2	34,785	-0.01%
2018/03/30	1	249.00	0	0.00	246.00	1	34,655	0.00%
2018/03/29	1	243.00	0	0.00	244.00	1	34,601	0.00%
2018/03/28	8	245.19	0	0.00	245.00	8	34,075	0.02%
2018/03/27	0	0.00	4	249.63	251.00	-4	33,899	-0.01%
2018/03/26	3	242.50	0	0.00	243.50	3	33,692	0.01%
2018/03/23	6	245.42	0	0.00	245.00	6	33,514	0.02%
2018/03/21	1	251.50	0	0.00	252.50	1	32,862	0.00%
2018/03/19	1	254.50	0	0.00	255.00	1	33,013	0.00%
2018/03/16	3	250.17	2	251.50	255.00	1	32,954	0.00%
2018/03/15	2	256.00	0	0.00	255.00	2	32,269	0.01%
2018/03/14	2	257.00	1	256.50	257.00	1	32,291	0.00%
2018/03/13	0	0.00	1.1	257.50	259.00	-1.1	32,532	0.00%
2018/03/12	0	0.00	2	254.25	254.00	-2	32,664	-0.01%
2018/03/08	3	251.00	5.2	250.75	249.50	-2.2	32,997	-0.01%
2018/03/07	2	247.50	1	248.50	247.00	1	33,036	0.00%
2018/03/06	0.3	249.00	1	246.00	250.00	-0.7	33,170	0.00%
2018/03/05	1	241.50	2	242.00	241.50	-1	34,461	0.00%
2018/03/02	3.1	239.40	0	0.00	240.00	3.1	34,446	0.01%
2018/02/27	0	0.00	7	248.36	246.00	-7	34,534	-0.02%
2018/02/23	0	0.00	2	245.00	245.00	-2	33,597	-0.01%
2018/02/22	1	241.00	0	0.00	239.50	1	33,593	0.00%
2018/02/21	0.1	243.50	0	0.00	242.50	0.1	33,281	0.00%
2018/02/12	2	236.76	1	236.00	236.50	1	32,361	0.00%
2018/02/09	6	231.25	0	0.00	232.50	6	32,079	0.02%
2018/02/07	5	241.70	4	242.00	240.00	1	31,221	0.00%
2018/02/06	16	238.56	3	238.17	239.00	13	30,169	0.04%
2018/02/05	4	251.88	2.1	252.12	253.00	1.9	28,665	0.01%
2018/02/02	1.3	259.00	0	0.00	259.50	1.3	28,141	0.00%
2018/02/01	0	0.00	5	259.30	259.50	-5	28,051	-0.02%
2018/01/31	2	254.50	0	0.00	255.00	2	27,779	0.01%
2018/01/30	6	254.25	1	256.50	253.00	5	27,379	0.02%
2018/01/29	0	0.00	4	259.50	258.50	-4	27,115	-0.01%
2018/01/26	3	254.83	1	257.00	255.00	2	26,890	0.01%
2018/01/25	5	257.10	0	0.00	258.00	5	26,495	0.02%
2018/01/24	1.1	259.82	1	258.00	258.00	0.1	26,090	0.00%
2018/01/23	2.1	265.00	2	265.00	266.00	0.1	25,771	0.00%
2018/01/22	1	258.00	6	259.50	261.50	-5	25,676	-0.02%
2018/01/19	2	254.50	16	253.28	255.50	-14	25,252	-0.06%
2018/01/18	0	0.00	14	247.04	248.50	-14	24,628	-0.06%
2018/01/17	1	241.00	2	242.50	242.00	-1	24,080	0.00%
2018/01/16	0	0.00	1	238.50	240.50	-1	23,694	0.00%
2018/01/15	4	238.50	6	239.50	240.00	-2	23,596	-0.01%
2018/01/12	1	234.50	0	0.00	237.00	1	23,548	0.00%
2018/01/11	1	233.00	0	0.00	235.00	1	23,580	0.00%
2018/01/10	7	238.14	1	239.00	236.50	6	23,554	0.03%
2018/01/09	0	0.00	0.1	240.50	242.00	-0.1	23,454	0.00%
2018/01/08	0	0.00	1	241.00	242.00	-1	23,468	0.00%
2018/01/05	0	0.00	1	240.00	240.00	-1	23,517	0.00%
2018/01/04	0	0.00	4	238.75	239.50	-4	23,848	-0.02%
2018/01/03	0	0.00	2	236.00	237.00	-2	24,422	-0.01%
2018/01/02	0.3	232.00	0	0.00	232.50	0.3	24,194	0.00%