台積電 (2330)-永豐金-天母券商分點個股進出

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
772
漲跌
▼18
漲幅
-2.28%
成交量
40,466張
產業
上市半導體類股
9600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-天母券商分點個股進出

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-天母券商分點個股進出
永豐金-天母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
2024/05/02	37.5	776.42	6.9	780.18	772.00	30.6	42,896	0.07%
2024/04/30	42.4	800.36	22.5	798.63	790.00	19.8	42,664	0.05%
2024/04/29	4.7	789.61	14.8	792.79	795.00	-10.1	42,697	-0.02%
2024/04/26	11.4	784.53	45.9	786.65	782.00	-34.5	43,335	-0.08%
2024/04/25	11.7	766.43	9.1	770.91	766.00	2.7	45,474	0.01%
2024/04/24	3.8	779.70	22.8	777.27	783.00	-19	45,451	-0.04%
2024/04/23	10.2	753.92	2.3	755.65	754.00	7.9	45,504	0.02%
2024/04/22	31.7	748.69	3.5	746.20	742.00	28.1	45,451	0.06%
2024/04/19	134.5	759.67	164.3	758.43	750.00	-29.8	45,029	-0.07%	大買/大賣/
2024/04/18	15.5	797.69	9.4	805.83	804.00	6.1	43,123	0.01%
2024/04/17	24	800.14	11.2	801.75	804.00	12.8	42,797	0.03%
2024/04/16	31.3	790.66	5.4	791.85	788.00	25.8	42,440	0.06%
2024/04/15	14.2	807.68	3.2	809.32	806.00	11	41,990	0.03%
2024/04/12	8.7	822.82	14.4	822.80	818.00	-5.7	41,638	-0.01%
2024/04/11	13.9	816.42	21.1	815.43	820.00	-7.2	41,415	-0.02%
2024/04/10	20.5	815.29	19.5	814.88	815.00	1	41,251	0.00%
2024/04/09	25.5	808.95	26.6	808.55	819.00	-1.1	41,412	0.00%
2024/04/08	19	785.20	20.6	786.92	783.00	-1.6	40,900	0.00%
2024/04/03	12.8	781.15	10.8	782.03	780.00	2	40,670	0.00%
2024/04/02	11.2	787.51	23.2	787.66	790.00	-12	40,580	-0.03%
2024/04/01	5.4	771.53	0.6	773.00	770.00	4.8	40,503	0.01%
2024/03/29	0	775.22	2.1	776.01	779.00	-2.1	40,421	-0.01%
2024/03/28	7.4	771.86	4.2	769.55	769.00	3.2	40,274	0.01%
2024/03/27	3.9	780.51	6.2	780.37	779.00	-2.3	40,132	-0.01%
2024/03/26	25.8	787.04	21.9	787.20	782.00	3.9	40,235	0.01%
2024/03/25	9.3	782.29	5.6	781.76	780.00	3.7	40,186	0.01%
2024/03/22	7.9	781.78	27.4	786.83	785.00	-19.5	40,326	-0.05%
2024/03/21	16.5	775.88	19	776.43	784.00	-2.5	40,250	-0.01%
2024/03/20	20.9	760.61	5	756.00	758.00	15.9	40,390	0.04%
2024/03/19	3.6	759.12	20.3	761.52	762.00	-16.7	40,358	-0.04%
2024/03/18	12.5	761.75	10.7	759.03	764.00	1.7	40,239	0.00%
2024/03/15	47	764.43	20.7	770.70	753.00	26.3	40,003	0.07%
2024/03/14	19.5	778.55	24.3	780.23	784.00	-4.9	39,238	-0.01%
2024/03/13	30.7	779.18	15.1	783.23	779.00	15.7	39,097	0.04%
2024/03/12	16.5	762.30	14.6	765.78	770.00	1.9	38,832	0.00%
2024/03/11	29.9	767.79	11	768.41	766.00	18.9	38,223	0.05%
2024/03/08	44.4	784.82	40.7	786.89	784.00	3.7	37,515	0.01%
2024/03/07	27.2	762.93	35.3	760.78	760.00	-8.1	36,513	-0.02%
2024/03/06	15.1	728.29	6.5	735.25	735.00	8.7	35,786	0.02%
2024/03/05	32.1	732.98	19.8	735.14	730.00	12.3	35,845	0.03%
2024/03/04	18.6	714.42	49.2	718.08	725.00	-30.6	35,187	-0.09%
2024/03/01	8.2	690.72	8	693.75	689.00	0.2	34,147	0.00%
2024/02/29	5.8	690.89	9	690.45	690.00	-3.2	34,066	-0.01%
2024/02/27	12.6	696.26	27.1	695.66	698.00	-14.6	33,328	-0.04%
2024/02/26	7.1	698.16	14	698.64	698.00	-6.9	33,020	-0.02%
2024/02/23	7.2	699.50	13.8	700.50	697.00	-6.6	32,906	-0.02%
2024/02/22	12.4	690.42	12.5	691.88	692.00	-0.1	32,731	0.00%
2024/02/21	16.3	679.08	14	680.15	681.00	2.3	32,546	0.01%
2024/02/20	7.2	684.58	13.5	679.96	687.00	-6.3	32,404	-0.02%
2024/02/19	13.8	679.13	9.8	676.93	678.00	4	32,373	0.01%
2024/02/16	30.2	689.76	20.6	695.29	683.00	9.6	32,637	0.03%
2024/02/15	50.5	703.28	44.7	699.47	697.00	5.8	32,260	0.02%
2024/02/05	6.1	642.23	26.5	644.03	646.00	-20.5	31,111	-0.07%
2024/02/02	7.3	632.03	7.2	632.35	635.00	0.1	30,594	0.00%
2024/02/01	15.2	623.81	6.6	625.54	628.00	8.6	30,374	0.03%
2024/01/31	18	630.67	7.1	631.36	628.00	10.9	29,881	0.04%
2024/01/30	12.1	645.48	9.7	644.94	642.00	2.4	29,440	0.01%
2024/01/29	21.1	646.00	3.8	645.96	648.00	17.3	29,324	0.06%
2024/01/26	13	643.77	23.4	643.09	644.00	-10.4	29,119	-0.04%
2024/01/25	5	639.60	22.4	637.95	642.00	-17.4	28,924	-0.06%
2024/01/24	1	627.98	4.7	628.38	627.00	-3.7	28,285	-0.01%
2024/01/23	4.1	626.99	0.2	625.30	628.00	3.9	28,269	0.01%
2024/01/22	30.3	628.51	8.9	629.85	626.00	21.4	27,943	0.08%
2024/01/19	13.3	620.75	89.8	621.58	626.00	-76.5	27,121	-0.28%
2024/01/18	20.3	586.96	6.9	587.65	588.00	13.4	24,908	0.05%
2024/01/17	5.1	581.15	28.6	581.05	581.00	-23.4	24,732	-0.09%
2024/01/16	5.2	580.42	1.3	583.42	580.00	4	24,272	0.02%
2024/01/15	2.2	587.45	13.6	589.14	586.00	-11.4	24,197	-0.05%
2024/01/12	5.1	582.62	4.1	585.00	584.00	1	24,611	0.00%
2024/01/11	3.3	586.08	13.9	587.44	586.00	-10.6	24,717	-0.04%
2024/01/10	4	584.00	4.6	584.15	584.00	-0.6	24,757	0.00%
2024/01/09	6.1	587.49	21.9	585.26	586.00	-15.8	24,846	-0.06%
2024/01/08	1.2	582.76	5.3	583.23	583.00	-4.1	24,802	-0.02%
2024/01/05	13	577.14	2	575.50	576.00	11	25,025	0.04%
2024/01/04	1.1	578.12	8.1	578.00	580.00	-6.9	25,291	-0.03%
2024/01/03	17.1	581.39	0.1	579.88	578.00	17	25,813	0.07%
2024/01/02	4.4	591.43	0.5	590.36	593.00	3.9	25,450	0.02%
2023/12/29	5.3	591.72	1.7	592.00	593.00	3.6	25,432	0.01%
2023/12/28	12.3	591.72	4.2	592.44	593.00	8.1	25,597	0.03%
2023/12/27	4.3	588.99	11.5	588.56	592.00	-7.2	25,414	-0.03%
2023/12/26	5.8	583.83	8.6	585.34	586.00	-2.8	25,282	-0.01%
2023/12/25	1	581.99	3.3	582.02	581.00	-2.2	25,343	-0.01%
2023/12/22	0.7	579.73	1.2	579.18	582.00	-0.5	25,464	0.00%
2023/12/21	9.5	576.58	0.2	577.25	577.00	9.3	25,591	0.04%
2023/12/20	1.1	583.10	1.3	584.83	585.00	-0.2	25,461	0.00%
2023/12/19	3.2	582.05	3.2	586.39	585.00	0	25,310	0.00%
2023/12/18	1.3	581.93	0.2	583.00	585.00	1.1	25,370	0.00%
2023/12/15	1.4	582.11	13.9	585.40	585.00	-12.5	25,345	-0.05%
2023/12/14	4.1	579.90	11.1	579.96	582.00	-7	24,755	-0.03%
2023/12/13	3.1	576.36	2	576.51	577.00	1.1	24,710	0.00%
2023/12/12	2.1	579.48	5.4	578.76	578.00	-3.3	25,035	-0.01%
2023/12/11	3.1	573.63	0.1	573.75	574.00	3	24,831	0.01%
2023/12/08	0	576.00	6.1	576.15	570.00	-6.1	24,645	-0.02%
2023/12/07	4.7	566.88	0	0.00	566.00	4.7	24,353	0.02%
2023/12/06	1	570.03	12	571.17	570.00	-11	24,250	-0.05%
2023/12/05	6.2	568.36	0.2	569.00	570.00	6	24,146	0.02%
2023/12/04	3	573.67	1.1	580.36	574.00	1.9	24,120	0.01%
2023/12/01	0.1	578.00	3	577.67	579.00	-2.9	23,907	-0.01%
2023/11/30	4.4	572.72	2	577.00	577.00	2.4	23,643	0.01%
2023/11/29	3	573.03	1	578.00	574.00	2	23,015	0.01%
2023/11/28	4.2	566.87	1	574.90	575.00	3.2	22,828	0.01%
2023/11/27	1.7	569.43	22.1	570.82	568.00	-20.3	23,063	-0.09%
2023/11/24	1.4	575.86	0.3	576.00	575.00	1.1	23,006	0.00%
2023/11/23	27.2	575.19	1.1	575.01	578.00	26.2	23,014	0.11%
2023/11/22	3.6	576.48	3.8	577.21	577.00	-0.2	22,923	0.00%
2023/11/21	10.9	583.06	33.1	583.46	585.00	-22.2	22,959	-0.10%
2023/11/20	0.2	576.93	2.6	576.25	577.00	-2.4	22,748	-0.01%
2023/11/17	2.1	582.37	2.8	581.04	580.00	-0.7	22,725	0.00%
2023/11/16	4.3	579.99	9.4	580.83	583.00	-5.1	22,602	-0.02%
2023/11/15	8.3	580.82	37.2	581.57	581.00	-28.8	22,408	-0.13%
2023/11/14	31	574.29	4.7	573.23	572.00	26.3	21,864	0.12%
2023/11/13	29.7	572.02	44.1	575.86	571.00	-14.3	21,885	-0.07%
2023/11/10	39.3	556.11	0.1	555.73	557.00	39.2	21,625	0.18%
2023/11/09	2	553.00	3.1	556.29	557.00	-1.1	21,644	-0.01%
2023/11/08	5	556.00	1.7	555.15	556.00	3.3	21,773	0.02%
2023/11/07	10	553.00	10.5	553.00	555.00	-0.5	21,811	0.00%
2023/11/06	17.3	554.11	21.4	554.00	550.00	-4.1	21,863	-0.02%
2023/11/03	5.1	546.03	3.8	547.25	549.00	1.4	21,616	0.01%
2023/11/02	0.2	540.00	12.4	541.51	547.00	-12.3	21,676	-0.06%
2023/11/01	0.1	530.80	0	530.00	528.00	0.1	21,426	0.00%
2023/10/31	9	529.12	2	529.04	529.00	7	21,637	0.03%
2023/10/30	9.4	530.61	1.1	531.94	532.00	8.3	21,635	0.04%
2023/10/27	1.3	533.08	2.1	533.52	533.00	-0.8	21,549	0.00%
2023/10/26	11.2	532.90	35.4	531.88	531.00	-24.2	21,691	-0.11%
2023/10/25	4.2	546.12	0.1	549.04	544.00	4.2	21,530	0.02%
2023/10/24	2.1	544.02	1.7	543.12	544.00	0.3	21,458	0.00%
2023/10/23	5.3	545.82	4.1	543.19	544.00	1.2	21,430	0.01%
2023/10/20	4	550.75	40.5	551.57	556.00	-36.4	21,377	-0.17%
2023/10/19	13.2	545.89	2.6	546.42	546.00	10.6	21,032	0.05%
2023/10/18	5.6	543.82	3.3	542.06	540.00	2.3	21,428	0.01%
2023/10/17	9	549.56	25	550.10	551.00	-16	21,240	-0.08%
2023/10/16	8.5	543.63	4.1	543.02	545.00	4.4	21,309	0.02%
2023/10/13	6.1	550.77	10	551.68	553.00	-3.9	21,326	-0.02%
2023/10/12	16.2	548.98	17.7	548.81	550.00	-1.6	21,037	-0.01%
2023/10/11	2.1	542.90	15.8	542.72	544.00	-13.7	20,854	-0.07%
2023/10/06	0	530.67	8	531.13	532.00	-8	20,500	-0.04%
2023/10/05	1	526.06	1.5	527.93	528.00	-0.5	20,505	0.00%
2023/10/04	11.7	520.96	2	520.50	520.00	9.7	20,386	0.05%
2023/10/03	1.3	530.01	4	529.25	529.00	-2.7	20,221	-0.01%
2023/10/02	1	532.01	7.5	532.79	533.00	-6.5	20,293	-0.03%
2023/09/28	3.3	523.23	1	522.12	523.00	2.2	20,345	0.01%
2023/09/27	1.2	520.02	1	517.03	522.00	0.2	20,265	0.00%
2023/09/26	12.2	520.85	6.2	522.15	519.00	6.1	20,271	0.03%
2023/09/25	5.3	527.18	1	527.04	525.00	4.2	20,079	0.02%
2023/09/22	26	523.35	2	523.50	522.00	24	20,171	0.12%
2023/09/21	24.6	528.01	0	0.00	527.00	24.6	19,970	0.12%
2023/09/20	5.3	536.15	0	538.00	535.00	5.3	19,742	0.03%
2023/09/19	13	538.88	0.5	540.00	538.00	12.5	19,690	0.06%
2023/09/18	28.6	543.38	6.5	546.30	540.00	22.1	19,827	0.11%
2023/09/15	0	550.25	1.4	555.79	558.00	-1.3	19,578	-0.01%
2023/09/14	0.3	547.34	3.9	547.91	550.00	-3.6	19,139	-0.02%
2023/09/13	1.2	545.65	2	542.01	541.00	-0.8	19,092	0.00%
2023/09/12	6.9	537.79	3	541.36	544.00	3.8	19,458	0.02%
2023/09/11	6.4	537.14	0.1	538.00	536.00	6.3	19,647	0.03%
2023/09/08	6.5	537.60	20	537.95	539.00	-13.5	19,796	-0.07%
2023/09/07	7.1	544.35	30	542.00	542.00	-22.9	20,476	-0.11%
2023/09/06	2.2	552.00	0.3	553.82	550.00	1.9	20,571	0.01%
2023/09/05	6.3	551.00	0	0.00	552.00	6.3	20,653	0.03%
2023/09/04	7	555.00	1.1	554.01	557.00	5.9	20,834	0.03%
2023/09/01	10.2	549.99	0.1	551.00	548.00	10.1	21,135	0.05%
2023/08/31	5.6	549.62	0.1	553.00	549.00	5.5	21,244	0.03%
2023/08/30	17	557.65	5.1	556.43	555.00	12	20,850	0.06%
2023/08/29	2.3	549.18	0	551.00	552.00	2.3	21,101	0.01%
2023/08/28	1	552.00	0	552.00	549.00	1	21,334	0.00%
2023/08/25	7.3	548.17	1	548.00	546.00	6.3	22,536	0.03%
2023/08/24	19.4	561.81	6.9	562.79	564.00	12.5	22,803	0.05%
2023/08/23	4.3	548.09	3	551.32	552.00	1.3	23,325	0.01%
2023/08/22	2	540.98	0	541.91	541.00	2	24,576	0.01%
2023/08/21	1.7	536.36	1	535.00	537.00	0.7	25,396	0.00%
2023/08/18	2.5	541.04	5	540.60	539.00	-2.5	25,437	-0.01%
2023/08/17	0.2	544.71	0	0.00	544.00	0.2	25,471	0.00%
2023/08/16	5.5	537.85	1	542.00	542.00	4.5	25,376	0.02%
2023/08/15	1.3	541.24	1.1	542.25	542.00	0.1	25,440	0.00%
2023/08/14	3.5	539.38	1	539.00	541.00	2.5	25,923	0.01%
2023/08/11	3.7	548.24	0	0.00	546.00	3.7	26,265	0.01%
2023/08/10	1.9	552.26	0.4	553.14	551.00	1.5	26,324	0.01%
2023/08/09	5.5	553.16	0	556.00	554.00	5.5	26,248	0.02%
2023/08/08	1.7	555.64	10	552.70	552.00	-8.3	26,315	-0.03%
2023/08/07	0.1	560.08	0	561.00	558.00	0.1	26,222	0.00%
2023/08/04	7.9	553.78	2	555.01	554.00	5.9	26,296	0.02%
2023/08/02	3.1	561.71	31	560.81	561.00	-27.9	26,129	-0.11%
2023/08/01	5.3	565.05	1.1	566.00	567.00	4.2	25,890	0.02%
2023/07/31	21.8	567.34	0.1	565.00	565.00	21.7	25,744	0.08%
2023/07/28	3.2	569.63	2	571.50	567.00	1.2	25,560	0.00%
2023/07/27	1.1	568.09	2.1	569.44	569.00	-0.9	25,440	0.00%
2023/07/26	0.3	566.58	0	567.00	566.00	0.2	25,492	0.00%
2023/07/25	4	562.78	3.1	567.35	569.00	1	25,684	0.00%
2023/07/24	6.3	560.96	2.1	561.41	558.00	4.3	25,850	0.02%
2023/07/21	15.5	560.29	31.3	561.68	560.00	-15.7	25,950	-0.06%
2023/07/20	5.1	580.82	0	581.00	579.00	5.1	25,786	0.02%
2023/07/19	3.5	583.02	2.4	584.19	581.00	1.1	25,816	0.00%
2023/07/18	6.4	584.05	6.1	584.00	581.00	0.4	25,858	0.00%
2023/07/17	0.6	587.05	7.1	588.13	591.00	-6.5	25,796	-0.03%
2023/07/14	5.2	587.02	27.2	588.77	591.00	-22.1	25,918	-0.09%
2023/07/13	34.1	587.68	6.7	588.35	585.00	27.4	25,786	0.11%
2023/07/12	0.4	574.98	0	0.00	578.00	0.4	25,606	0.00%
2023/07/11	0.2	572.95	20.3	571.48	577.00	-20.1	25,648	-0.08%
2023/07/10	3.6	566.97	1	568.00	565.00	2.6	25,775	0.01%
2023/07/07	2.9	566.89	11.6	567.73	565.00	-8.6	25,865	-0.03%
2023/07/06	22	569.40	12	571.25	565.00	10	25,930	0.04%
2023/07/05	1.1	581.08	1	582.00	582.00	0.1	25,578	0.00%
2023/07/04	11.2	582.09	1.4	583.40	585.00	9.8	25,472	0.04%
2023/07/03	2	578.00	2	578.00	579.00	0	25,609	0.00%
2023/06/30	4	568.27	1.4	571.19	576.00	2.7	25,755	0.01%
2023/06/29	0.1	573.39	3.1	574.10	573.00	-3	25,697	-0.01%
2023/06/28	5.1	575.12	1.2	573.08	574.00	4	25,703	0.02%
2023/06/27	4.3	572.04	5.4	571.01	572.00	-1.1	25,687	0.00%
2023/06/26	4.4	575.29	24.3	576.01	574.00	-19.9	25,597	-0.08%
2023/06/21	0.1	579.18	4.9	582.42	581.00	-4.8	25,510	-0.02%
2023/06/20	1.3	579.57	2.2	581.42	583.00	-0.9	25,594	0.00%
2023/06/19	7	583.71	0.1	583.62	583.00	6.9	26,029	0.03%
2023/06/16	5.2	585.59	1.3	588.52	589.00	3.9	26,095	0.01%
2023/06/15	1	589.95	8.4	589.51	591.00	-7.4	25,657	-0.03%
2023/06/14	7.2	588.70	2.4	589.46	590.00	4.8	25,753	0.02%
2023/06/13	2.3	591.18	18.2	591.61	593.00	-15.9	25,726	-0.06%
2023/06/12	30.2	573.39	8.5	573.28	574.00	21.7	25,178	0.09%
2023/06/09	0	564.33	3.4	563.45	565.00	-3.4	25,079	-0.01%
2023/06/08	4.7	558.88	21	564.14	559.00	-16.3	25,120	-0.06%
2023/06/07	3	562.67	13.4	566.19	568.00	-10.4	25,136	-0.04%
2023/06/06	0	558.00	2.2	558.94	560.00	-2.2	25,036	-0.01%
2023/06/05	3.3	556.94	0	557.00	555.00	3.2	25,107	0.01%
2023/06/02	6	560.83	10.3	561.01	562.00	-4.3	25,241	-0.02%
2023/06/01	4.1	550.76	7.4	551.02	551.00	-3.2	25,103	-0.01%
2023/05/31	4.5	557.77	3.7	558.10	558.00	0.8	25,083	0.00%
2023/05/30	1	566.99	24.5	565.54	566.00	-23.5	24,007	-0.10%
2023/05/29	22.8	568.95	6.8	569.07	568.00	16	23,997	0.07%
2023/05/26	4.2	567.08	36.9	565.39	566.00	-32.6	23,782	-0.14%
2023/05/25	6.1	540.00	37.5	541.01	543.00	-31.4	22,609	-0.14%
2023/05/24	0.5	525.57	12.1	525.42	525.00	-11.6	21,955	-0.05%
2023/05/23	1.1	525.23	1.5	528.07	530.00	-0.4	21,862	0.00%
2023/05/22	0	0.00	0.9	529.65	531.00	-0.9	21,870	0.00%
2023/05/19	1.1	530.00	7.7	531.74	532.00	-6.6	22,050	-0.03%
2023/05/18	20	529.00	17.1	530.29	530.00	2.9	22,015	0.01%
2023/05/17	10	510.00	34	516.72	519.00	-24	22,326	-0.11%
2023/05/16	15	505.00	4.3	504.76	505.00	10.7	22,000	0.05%
2023/05/15	2.3	495.58	0.2	497.92	495.50	2.2	22,027	0.01%
2023/05/12	14	503.75	10	502.00	496.00	4	22,278	0.02%
2023/05/11	14	503.75	10	502.00	499.00	4	22,285	0.02%
2023/05/10	5.3	502.62	16.1	500.01	503.00	-10.8	22,646	-0.05%
2023/05/09	2	509.99	1.3	506.33	510.00	0.7	22,723	0.00%
2023/05/08	15	506.00	2	506.00	504.00	13	22,966	0.06%
2023/05/05	0.3	499.51	1	500.00	500.00	-0.7	23,305	0.00%
2023/05/04	1	496.01	1	497.50	498.00	0	23,897	0.00%
2023/05/03	1.2	497.49	0	498.00	496.00	1.2	24,239	0.00%
2023/05/02	4	500.12	3	499.84	501.00	1	25,256	0.00%
2023/04/28	1.1	499.01	6.1	499.79	502.00	-5	27,073	-0.02%
2023/04/27	5.9	491.79	0.2	496.00	493.50	5.7	27,121	0.02%
2023/04/26	4	493.68	7.1	492.58	491.50	-3.1	27,201	-0.01%
2023/04/25	7.4	499.66	17.1	501.04	498.00	-9.7	27,974	-0.03%
2023/04/24	2.5	505.89	0.4	508.46	507.00	2	27,708	0.01%
2023/04/21	0.1	514.00	1	512.15	511.00	-0.9	27,776	0.00%
2023/04/20	1	511.04	1.1	514.88	513.00	-0.1	27,903	0.00%
2023/04/19	10.6	512.03	0	0.00	510.00	10.6	28,393	0.04%
2023/04/18	6	515.51	0	0.00	515.00	6	28,390	0.02%
2023/04/17	1.3	516.06	1	520.00	520.00	0.3	28,529	0.00%
2023/04/14	1.1	518.01	3.2	516.87	516.00	-2.1	28,605	-0.01%
2023/04/13	5.8	514.30	24.1	516.16	510.00	-18.3	28,552	-0.06%
2023/04/12	6.3	518.38	2.1	520.14	520.00	4.2	28,488	0.01%
2023/04/11	5.1	524.80	15	523.00	524.00	-9.9	28,475	-0.03%
2023/04/10	0	530.33	0	0.00	529.00	0	28,640	0.00%
2023/04/07	0	529.75	1	530.04	531.00	-1	28,687	0.00%
2023/04/06	2	528.99	33	529.00	530.00	-31	28,691	-0.11%
2023/03/31	1.2	533.01	1.5	536.54	533.00	-0.3	28,682	0.00%
2023/03/30	2	535.49	4.2	534.67	535.00	-2.2	28,524	-0.01%
2023/03/29	5.2	528.88	2.7	529.00	530.00	2.5	28,807	0.01%
2023/03/28	2.2	526.43	3.2	525.38	525.00	-1	29,037	0.00%
2023/03/27	3.4	531.74	1.1	533.00	531.00	2.3	29,101	0.01%
2023/03/24	0.1	535.43	2.5	537.75	539.00	-2.4	29,626	-0.01%
2023/03/23	15	533.21	17	532.72	538.00	-1.9	29,664	-0.01%
2023/03/22	1.5	526.03	33.2	529.39	533.00	-31.7	29,729	-0.11%
2023/03/21	13	513.92	2.1	515.05	517.00	10.9	29,578	0.04%
2023/03/20	19.5	512.99	0	0.00	512.00	19.5	29,623	0.07%
2023/03/17	0	0.00	20	515.70	518.00	-20	29,857	-0.07%
2023/03/16	8.4	507.99	1.1	508.03	505.00	7.3	29,759	0.02%
2023/03/15	6.1	514.15	0.2	513.56	511.00	5.9	30,002	0.02%
2023/03/14	9.2	511.33	0.4	512.17	510.00	8.9	30,291	0.03%
2023/03/13	3.2	510.71	4	513.01	516.00	-0.8	30,423	0.00%
2023/03/10	8.5	512.53	3	512.67	513.00	5.5	30,537	0.02%
2023/03/09	0	524.00	3.1	525.32	522.00	-3.1	30,832	-0.01%
2023/03/08	3.2	519.97	2.1	520.48	521.00	1.1	31,424	0.00%
2023/03/07	1.1	521.22	3.1	523.04	524.00	-2	31,652	-0.01%
2023/03/06	3	518.00	13.4	519.30	521.00	-10.4	31,886	-0.03%
2023/03/03	5.2	516.86	1.5	518.76	516.00	3.7	32,186	0.01%
2023/03/02	11.1	519.00	0	517.00	519.00	11	32,254	0.03%
2023/03/01	6.3	508.23	13.6	518.67	522.00	-7.2	32,536	-0.02%
2023/02/24	9.4	516.65	3.5	518.38	511.00	5.9	32,498	0.02%
2023/02/23	2.3	515.81	7.2	517.87	518.00	-4.9	32,298	-0.02%
2023/02/22	6.6	507.24	10.2	506.05	507.00	-3.6	32,473	-0.01%
2023/02/21	5.5	514.61	0	514.00	516.00	5.4	32,815	0.02%
2023/02/20	13.5	513.72	15.1	515.62	517.00	-1.6	34,018	0.00%
2023/02/17	9.6	518.02	32.1	516.60	518.00	-22.5	35,571	-0.06%
2023/02/16	2.3	528.59	11.1	528.52	528.00	-8.9	36,136	-0.02%
2023/02/15	22.2	525.19	5.3	528.46	525.00	16.8	36,969	0.05%
2023/02/14	2.9	544.35	2.1	544.37	545.00	0.7	36,474	0.00%
2023/02/13	1.1	538.10	5	539.88	541.00	-3.9	36,980	-0.01%
2023/02/10	1	542.00	16.1	543.30	545.00	-15.1	37,131	-0.04%
2023/02/09	0	0.00	1.2	539.58	540.00	-1.2	37,247	0.00%
2023/02/08	6	537.67	10.7	538.43	540.00	-4.7	37,407	-0.01%
2023/02/07	9.3	524.56	3.2	525.87	523.00	6	37,484	0.02%
2023/02/06	13.8	529.25	7.2	529.70	526.00	6.6	37,468	0.02%
2023/02/03	3.1	538.58	28.3	540.78	542.00	-25.2	37,646	-0.07%
2023/02/02	17.3	539.17	24.1	539.28	540.00	-6.8	37,759	-0.02%
2023/02/01	4.2	524.77	21.4	526.20	530.00	-17.3	37,711	-0.05%
2023/01/31	8.8	527.97	18.6	527.37	522.00	-9.8	37,910	-0.03%
2023/01/30	3.1	539.83	71.2	538.18	543.00	-68.1	37,683	-0.18%
2023/01/17	2.8	501.40	7.7	502.21	503.00	-5	36,883	-0.01%
2023/01/16	1	503.97	25.4	504.58	505.00	-24.4	37,198	-0.07%
2023/01/13	7	500.57	48.1	502.80	500.00	-41.1	37,224	-0.11%
2023/01/12	5	484.51	8.4	487.03	486.50	-3.4	36,813	-0.01%
2023/01/11	1.1	482.49	3.2	483.83	484.50	-2.1	37,236	-0.01%
2023/01/10	5	484.20	16.7	484.17	486.00	-11.7	37,553	-0.03%
2023/01/09	21	473.17	38.9	474.66	481.00	-17.9	37,698	-0.05%
2023/01/06	1	456.00	7.2	458.51	458.50	-6.2	37,829	-0.02%
2023/01/05	0	456.50	18.1	457.30	458.50	-18.1	38,114	-0.05%
2023/01/04	6.2	452.76	2.1	450.64	449.50	4.1	38,613	0.01%
2023/01/03	0.7	446.72	1.1	451.46	453.00	-0.4	39,888	0.00%
2022/12/30	5.1	452.50	0.2	453.09	448.50	4.9	40,170	0.01%
2022/12/29	5.6	444.35	1	448.50	446.00	4.6	40,314	0.01%
2022/12/28	5.1	449.41	2.1	449.52	451.00	3	40,705	0.01%
2022/12/27	0.1	459.30	2	460.76	457.00	-2	40,835	0.00%
2022/12/26	2	455.27	1	456.00	456.50	1	41,264	0.00%
2022/12/23	11.7	456.42	3	456.00	455.00	8.7	41,920	0.02%
2022/12/22	1.3	467.62	1.1	466.55	468.00	0.2	42,189	0.00%
2022/12/21	2.4	460.38	2.2	459.70	459.00	0.2	42,527	0.00%
2022/12/20	17.7	460.26	15.4	457.50	457.50	2.3	42,340	0.01%
2022/12/19	2.5	466.71	0.1	468.08	466.50	2.4	42,359	0.01%
2022/12/16	13.5	468.38	24	468.52	471.00	-10.5	42,503	-0.02%
2022/12/15	2.1	475.39	8.1	477.14	480.50	-5.9	42,205	-0.01%
2022/12/14	3.1	479.34	1.3	477.94	480.50	1.8	42,204	0.00%
2022/12/13	9.9	474.30	1	471.50	471.50	8.9	42,024	0.02%
2022/12/12	14.4	475.29	0	0.00	475.00	14.4	41,755	0.03%
2022/12/09	13.3	480.64	19.2	480.46	481.50	-6	42,057	-0.01%
2022/12/08	9.8	470.89	10	471.20	471.50	-0.2	42,010	0.00%
2022/12/07	15.8	480.21	13.3	479.38	475.00	2.5	41,933	0.01%
2022/12/06	5.5	484.58	2	484.00	478.00	3.5	41,599	0.01%
2022/12/05	4	494.38	6	492.00	489.00	-2	41,283	0.00%
2022/12/02	10.5	492.74	3.2	493.69	492.50	7.3	41,276	0.02%
2022/12/01	13.4	505.26	4.5	503.98	498.50	8.8	41,382	0.02%
2022/11/30	32.3	487.94	37.2	489.41	490.00	-4.9	40,964	-0.01%
2022/11/29	4.2	477.71	12.2	479.55	487.00	-8	40,277	-0.02%
2022/11/28	12.7	484.46	3.3	487.53	480.50	9.4	40,140	0.02%
2022/11/25	4.1	494.63	13.5	496.19	498.00	-9.5	40,144	-0.02%
2022/11/24	2	495.25	18	494.56	496.00	-16	40,134	-0.04%
2022/11/23	13.1	492.69	14.6	491.66	492.00	-1.5	40,081	0.00%
2022/11/22	11.1	483.73	12.3	488.72	491.00	-1.2	39,966	0.00%
2022/11/21	7.3	484.52	6.5	484.08	482.00	0.8	39,560	0.00%
2022/11/18	7.4	489.58	10.4	489.08	487.00	-3	39,221	-0.01%
2022/11/17	5.7	481.19	12.6	482.29	485.00	-6.9	38,864	-0.02%
2022/11/16	34.4	488.10	54.1	487.12	487.00	-19.7	38,432	-0.05%
2022/11/15	35.7	474.50	56.1	474.43	480.00	-20.4	37,352	-0.05%
2022/11/14	13.4	446.99	11.3	447.14	445.00	2.2	35,699	0.01%
2022/11/11	3	439.66	35.7	440.08	441.50	-32.7	34,964	-0.09%
2022/11/10	11.7	408.71	13.3	409.30	407.50	-1.6	34,084	0.00%
2022/11/09	18.3	408.05	15.8	411.10	417.00	2.5	33,896	0.01%
2022/11/08	19.2	397.76	67.3	396.50	399.00	-48.1	33,380	-0.14%
2022/11/07	64.1	392.92	11.1	390.00	390.00	53	33,175	0.16%
2022/11/04	11.1	380.83	3	383.00	382.00	8.1	32,981	0.02%
2022/11/03	13.6	385.58	2.1	384.89	384.00	11.5	32,855	0.04%
2022/11/02	6.1	392.51	11.1	393.50	395.00	-5	32,546	-0.02%
2022/11/01	3.2	391.44	6.3	389.95	391.50	-3.1	32,493	-0.01%
2022/10/31	10.1	387.80	6.4	386.15	390.00	3.8	32,349	0.01%
2022/10/28	14.3	377.46	12	379.42	379.50	2.3	32,143	0.01%
2022/10/27	11.4	385.79	14.7	385.08	385.50	-3.3	31,934	-0.01%
2022/10/26	3.4	376.11	28.7	375.01	376.00	-25.3	31,837	-0.08%
2022/10/25	84.3	376.56	50.2	377.30	371.00	34.1	31,259	0.11%
2022/10/24	27.4	389.45	14	390.04	387.00	13.3	30,471	0.04%
2022/10/21	6.6	391.44	1.5	393.86	389.50	5.1	30,258	0.02%
2022/10/20	22.4	388.88	10.5	391.44	397.50	12	29,946	0.04%
2022/10/19	28.2	396.98	4	397.26	395.50	24.2	29,365	0.08%
2022/10/18	3.3	404.05	7	403.93	407.00	-3.7	28,847	-0.01%
2022/10/17	24.5	398.91	14.1	400.50	397.00	10.5	28,600	0.04%
2022/10/14	17.3	412.04	31.5	414.12	412.00	-14.2	28,282	-0.05%
2022/10/13	8.1	398.96	19.2	399.30	395.00	-11.1	27,964	-0.04%
2022/10/12	29.1	398.11	9	398.45	397.50	20	27,663	0.07%
2022/10/11	58.3	406.51	12.5	406.27	401.50	45.8	27,423	0.17%
2022/10/07	5.4	440.58	24.1	439.00	438.00	-18.7	26,691	-0.07%
2022/10/06	6	448.83	4	449.38	451.00	2	26,693	0.01%
2022/10/05	6.3	448.93	10.4	446.07	445.00	-4.1	26,921	-0.02%
2022/10/04	30.2	429.07	18.2	429.63	429.00	12	26,530	0.05%
2022/10/03	10.5	419.08	7.2	417.59	417.00	3.3	26,223	0.01%
2022/09/30	24.1	424.90	11.3	425.64	422.00	12.8	26,254	0.05%
2022/09/29	19.3	437.07	12	441.21	435.00	7.3	26,253	0.03%
2022/09/28	26.4	442.23	19.3	441.29	438.00	7.1	26,244	0.03%
2022/09/27	6.1	448.41	0.4	450.24	448.00	5.7	26,506	0.02%
2022/09/26	11.2	445.46	3	445.67	446.50	8.2	26,962	0.03%
2022/09/23	36.5	457.89	28.1	456.91	455.00	8.4	27,451	0.03%
2022/09/22	40.2	461.38	19.1	463.52	464.50	21.1	27,727	0.08%
2022/09/21	2.3	473.14	0	0.00	471.00	2.3	27,741	0.01%
2022/09/20	0.1	476.61	3.2	474.55	476.50	-3.1	27,593	-0.01%
2022/09/19	16.8	469.72	13	467.00	467.00	3.8	27,894	0.01%
2022/09/16	14.2	469.75	11	472.00	472.00	3.2	28,073	0.01%
2022/09/15	19.6	477.06	16	477.35	476.50	3.6	28,147	0.01%
2022/09/14	25.6	479.54	2	480.75	480.00	23.6	28,278	0.08%
2022/09/13	15	491.43	14.1	493.47	493.00	0.9	28,455	0.00%
2022/09/12	10.1	488.40	14.1	487.69	486.50	-4	28,749	-0.01%
2022/09/08	23.5	473.33	31	474.10	475.00	-7.5	29,113	-0.03%
2022/09/07	27.2	475.36	20	476.15	472.50	7.2	29,096	0.02%
2022/09/06	6.3	487.25	6	489.33	489.00	0.3	29,112	0.00%
2022/09/05	12.5	485.35	7.2	486.63	486.00	5.3	29,439	0.02%
2022/09/02	20.8	486.99	10.2	485.34	485.00	10.5	29,720	0.04%
2022/09/01	35.5	493.03	44.2	490.88	490.50	-8.7	29,578	-0.03%
2022/08/31	12.3	493.53	18.5	497.50	505.00	-6.2	29,198	-0.02%
2022/08/30	24	497.46	13	498.42	496.00	11	28,856	0.04%
2022/08/29	23.2	497.15	12	499.83	498.50	11.2	28,778	0.04%
2022/08/26	0	512.15	2	514.00	512.00	-2	28,629	-0.01%
2022/08/25	0.2	508.01	0	0.00	508.00	0.2	28,769	0.00%
2022/08/24	5.2	504.03	1	504.00	503.00	4.2	29,098	0.01%
2022/08/23	12.7	504.16	4.5	504.12	504.00	8.2	30,061	0.03%
2022/08/22	12.2	511.67	3	511.67	510.00	9.2	30,315	0.03%
2022/08/19	4.6	518.26	13.1	519.31	519.00	-8.6	30,432	-0.03%
2022/08/18	16.1	520.19	2	520.00	520.00	14.1	30,670	0.05%
2022/08/17	7	523.43	11.3	526.16	527.00	-4.3	30,742	-0.01%
2022/08/16	0	524.00	4.1	524.75	525.00	-4.1	30,586	-0.01%
2022/08/15	14	522.35	14.4	522.42	523.00	-0.4	30,524	0.00%
2022/08/12	4	516.25	3.2	516.32	517.00	0.9	30,547	0.00%
2022/08/11	0.3	511.98	14.8	512.95	514.00	-14.5	30,704	-0.05%
2022/08/10	11.5	500.78	10	502.00	500.00	1.5	30,818	0.00%
2022/08/09	5.7	507.64	2	506.50	510.00	3.7	30,879	0.01%
2022/08/08	3.3	512.61	1.6	511.56	512.00	1.7	30,879	0.01%
2022/08/05	2.1	512.06	35.1	513.14	516.00	-33	31,041	-0.11%
2022/08/04	5.2	497.23	12.2	499.57	500.00	-7	31,033	-0.02%
2022/08/03	6.2	495.34	15	497.70	501.00	-8.8	31,051	-0.03%
2022/08/02	29	491.40	3	491.18	492.00	25.9	31,285	0.08%
2022/08/01	14.3	502.21	1	501.00	504.00	13.3	31,013	0.04%
2022/07/29	0.3	507.23	7.9	509.02	509.00	-7.7	31,151	-0.02%
2022/07/28	4.2	502.05	13.1	507.74	501.00	-8.9	31,006	-0.03%
2022/07/27	16.1	492.55	18.2	496.21	502.00	-2.1	30,718	-0.01%
2022/07/26	1.2	492.43	2.1	497.35	495.00	-0.9	30,869	0.00%
2022/07/25	13	499.89	5.1	500.98	499.50	7.9	31,179	0.03%
2022/07/22	3.1	503.65	15.2	503.72	503.00	-12.1	31,681	-0.04%
2022/07/21	17.7	496.81	14.1	498.57	501.00	3.6	32,190	0.01%
2022/07/20	24.4	498.78	25.5	495.96	495.00	-1.1	32,415	0.00%
2022/07/19	13.1	487.83	28.1	490.07	491.00	-15	32,545	-0.05%
2022/07/18	14.3	494.52	19.1	494.72	495.50	-4.8	32,701	-0.01%
2022/07/15	30.4	484.16	34.6	484.53	492.50	-4.2	32,356	-0.01%
2022/07/14	43.9	472.76	23.1	471.99	475.00	20.8	31,952	0.07%
2022/07/13	52.2	470.10	52.3	470.57	470.50	-0.1	31,697	0.00%
2022/07/12	15.7	454.26	2	453.00	449.50	13.7	31,226	0.04%
2022/07/11	1.4	464.23	3.1	462.20	462.00	-1.6	31,311	-0.01%
2022/07/08	11.5	465.55	7.2	465.40	467.00	4.3	31,263	0.01%
2022/07/07	19.9	448.59	31	449.79	457.50	-11.1	31,229	-0.04%
2022/07/06	20	440.06	26.3	441.48	435.50	-6.2	30,937	-0.02%
2022/07/05	15.6	439.18	8.3	442.20	446.00	7.3	30,873	0.02%
2022/07/04	27.8	444.38	17.1	445.05	440.00	10.7	30,506	0.03%
2022/07/01	29.3	465.75	11.7	463.31	453.50	17.6	30,347	0.06%
2022/06/30	12.8	480.92	32.1	479.17	476.00	-19.4	29,946	-0.06%
2022/06/29	2.8	492.71	3	493.67	491.00	-0.2	29,671	0.00%
2022/06/28	1.1	496.62	0	0.00	497.50	1.1	29,540	0.00%
2022/06/27	1.1	496.83	8.3	501.10	498.50	-7.2	29,972	-0.02%
2022/06/24	10.7	488.69	8	491.37	486.50	2.7	29,589	0.01%
2022/06/23	19.9	488.31	22.2	489.32	485.50	-2.4	29,563	-0.01%
2022/06/22	20.4	497.83	15.1	499.70	494.50	5.3	29,273	0.02%
2022/06/21	1.3	499.69	1.8	503.74	505.00	-0.6	29,091	0.00%
2022/06/20	8.9	498.42	65.1	496.37	498.00	-56.2	28,969	-0.19%
2022/06/17	21	501.38	4.6	501.21	501.00	16.5	28,737	0.06%
2022/06/16	5.5	510.01	13.1	511.78	508.00	-7.6	28,369	-0.03%
2022/06/15	17.4	510.05	0.3	511.00	509.00	17.1	28,692	0.06%
2022/06/14	23.4	509.59	6.4	510.54	513.00	17.1	29,113	0.06%
2022/06/13	26.7	516.97	0.1	518.54	516.00	26.6	29,231	0.09%
2022/06/10	8.8	531.46	2	532.00	530.00	6.8	29,915	0.02%
2022/06/09	2.2	538.17	3	540.33	541.00	-0.8	30,121	0.00%
2022/06/08	4	542.25	2.1	542.97	544.00	2	30,495	0.01%
2022/06/07	3.3	534.06	0	0.00	535.00	3.3	30,939	0.01%
2022/06/06	9	540.01	4.2	539.85	540.00	4.8	31,482	0.02%
2022/06/02	3.5	541.74	1.8	542.33	540.00	1.7	32,503	0.01%
2022/06/01	11	552.09	4.8	553.66	549.00	6.3	33,586	0.02%
2022/05/31	5.2	543.61	10.5	551.56	560.00	-5.3	34,031	-0.02%
2022/05/30	0	542.60	17.1	542.91	547.00	-17.1	33,392	-0.05%
2022/05/27	0	527.00	6.4	525.33	530.00	-6.4	33,493	-0.02%
2022/05/26	13.6	517.64	4	515.00	514.00	9.6	34,140	0.03%
2022/05/25	4.4	524.79	2	524.02	524.00	2.4	35,151	0.01%
2022/05/24	4.3	525.77	1	523.00	520.00	3.3	36,006	0.01%
2022/05/23	1.1	530.00	1	531.00	528.00	0.1	36,242	0.00%
2022/05/20	0.1	529.27	3	528.99	530.00	-2.9	36,525	-0.01%
2022/05/19	4.7	521.67	3	523.34	522.00	1.6	36,544	0.00%
2022/05/18	8.1	537.00	1	538.00	538.00	7.1	36,409	0.02%
2022/05/17	4.4	529.79	9.4	529.06	530.00	-5	36,201	-0.01%
2022/05/16	3.4	520.92	8.1	521.50	520.00	-4.7	36,213	-0.01%
2022/05/13	5.6	509.01	4	511.01	511.00	1.6	36,226	0.00%
2022/05/12	12.6	510.63	2.5	508.63	505.00	10.2	36,205	0.03%
2022/05/11	7.7	521.37	3.1	524.62	521.00	4.6	36,111	0.01%
2022/05/10	12.9	508.71	6.5	512.62	518.00	6.4	36,236	0.02%
2022/05/09	14.7	521.58	22	521.45	520.00	-7.3	36,043	-0.02%
2022/05/06	10.2	528.59	0.6	530.95	528.00	9.7	36,311	0.03%
2022/05/05	12.2	542.00	3.5	542.27	542.00	8.7	36,719	0.02%
2022/05/04	6.5	533.03	4	534.00	534.00	2.5	36,878	0.01%
2022/05/03	3.5	532.02	3	533.67	531.00	0.5	37,474	0.00%
2022/04/29	4.6	539.90	9.1	541.97	538.00	-4.6	37,822	-0.01%
2022/04/28	12.3	527.62	8.1	529.13	531.00	4.2	38,037	0.01%
2022/04/27	31.4	529.16	3.2	530.10	526.00	28.3	38,056	0.07%
2022/04/26	9.4	547.66	16	544.94	546.00	-6.6	37,799	-0.02%
2022/04/25	28.3	548.39	8.1	547.04	547.00	20.2	37,929	0.05%
2022/04/22	10.9	558.01	1	559.00	558.00	9.9	38,201	0.03%
2022/04/21	4.1	566.86	0.5	570.00	565.00	3.6	39,298	0.01%
2022/04/20	8.1	563.52	7.6	568.15	570.00	0.4	39,626	0.00%
2022/04/19	13.4	565.92	0	566.67	565.00	13.4	39,813	0.03%
2022/04/18	7.8	562.88	1	560.00	561.00	6.8	40,089	0.02%
2022/04/15	10.7	562.44	2.1	562.14	562.00	8.6	40,464	0.02%
2022/04/14	1.2	575.14	3.2	575.38	573.00	-2	40,632	0.00%
2022/04/13	4.8	572.36	3.7	569.75	573.00	1.1	41,201	0.00%
2022/04/12	9.2	557.98	3	559.00	557.00	6.2	41,763	0.01%
2022/04/11	17.3	561.04	1.3	562.67	558.00	16.1	42,575	0.04%
2022/04/08	10.3	567.46	0.1	569.00	567.00	10.2	43,114	0.02%
2022/04/07	9.7	569.62	1	571.00	566.00	8.7	42,975	0.02%
2022/04/06	8.9	578.35	0	0.00	578.00	8.9	42,670	0.02%
2022/04/01	5.7	585.56	6.2	585.72	589.00	-0.4	42,608	0.00%
2022/03/31	3.1	596.65	4.1	597.48	597.00	-1	42,383	0.00%
2022/03/30	2	598.00	10.6	598.23	600.00	-8.6	42,190	-0.02%
2022/03/29	2.2	586.12	4.4	586.92	589.00	-2.2	41,780	-0.01%
2022/03/28	5.7	584.23	1.2	585.12	584.00	4.6	41,696	0.01%
2022/03/25	2.4	595.40	5.2	595.55	598.00	-2.9	41,541	-0.01%
2022/03/24	1.3	590.38	1.1	590.67	591.00	0.1	41,462	0.00%
2022/03/23	2.2	588.53	7.4	589.20	590.00	-5.2	41,530	-0.01%
2022/03/22	8.2	581.50	8.2	582.54	583.00	-0.1	41,462	0.00%
2022/03/21	3.1	586.01	5.3	586.61	586.00	-2.2	41,489	-0.01%
2022/03/18	3.4	578.33	4	579.50	581.00	-0.6	41,509	0.00%
2022/03/17	1.4	579.02	36.3	578.20	582.00	-34.9	41,034	-0.09%
2022/03/16	24.2	558.36	1.1	556.18	558.00	23.1	40,193	0.06%
2022/03/15	59.4	559.85	8.1	558.88	558.00	51.4	39,654	0.13%
2022/03/14	12.1	574.52	14.9	574.18	572.00	-2.8	38,771	-0.01%
2022/03/11	33.2	577.03	3.2	576.54	575.00	30	38,519	0.08%
2022/03/10	19.9	587.60	16.4	586.72	587.00	3.5	38,267	0.01%
2022/03/09	37.6	569.77	3.6	570.39	568.00	34	37,892	0.09%
2022/03/08	36.1	565.35	12.1	564.26	563.00	24	37,776	0.06%
2022/03/07	56	577.92	4.1	578.40	576.00	51.9	36,818	0.14%
2022/03/04	41.6	595.19	5.1	595.43	595.00	36.5	36,413	0.10%
2022/03/03	15.5	602.62	0.3	604.95	602.00	15.2	35,872	0.04%
2022/03/02	20.1	601.32	5.1	602.06	601.00	15	35,752	0.04%
2022/03/01	17.3	604.13	6	601.50	604.00	11.3	35,275	0.03%
2022/02/25	37.4	605.06	5	605.40	604.00	32.4	34,503	0.09%
2022/02/24	37	612.38	8.1	614.47	604.00	28.9	33,345	0.09%
2022/02/23	9.8	625.47	1.3	625.26	625.00	8.5	32,459	0.03%
2022/02/22	14	627.05	4.9	626.46	627.00	9.1	32,519	0.03%
2022/02/21	8	633.14	1	634.00	632.00	7	32,286	0.02%
2022/02/18	2.2	637.63	6	637.67	637.00	-3.9	32,218	-0.01%
2022/02/17	4.1	643.54	0	0.00	645.00	4.1	32,220	0.01%
2022/02/16	8	644.62	2.1	642.54	646.00	5.9	32,177	0.02%
2022/02/15	5.4	635.48	0	636.00	633.00	5.3	32,021	0.02%
2022/02/14	1.2	636.44	4.1	639.00	637.00	-2.9	31,963	-0.01%
2022/02/11	4.3	646.26	1.3	646.49	650.00	3	31,766	0.01%
2022/02/10	0	644.00	5.6	645.42	649.00	-5.6	31,980	-0.02%
2022/02/09	3.3	632.09	2	632.00	633.00	1.2	31,733	0.00%
2022/02/08	6.9	634.58	1	636.00	628.00	5.9	31,787	0.02%
2022/02/07	8.9	637.42	3.1	635.02	635.00	5.9	31,425	0.02%
2022/01/26	12.2	638.26	4.3	638.35	636.00	7.9	30,649	0.03%
2022/01/25	28.8	642.37	15	639.01	641.00	13.8	30,403	0.05%
2022/01/24	0.2	640.61	16.1	647.70	653.00	-15.9	29,800	-0.05%
2022/01/21	20.9	641.31	6	642.50	641.00	14.8	29,444	0.05%
2022/01/20	5.6	649.27	10	649.00	651.00	-4.4	28,894	-0.02%
2022/01/19	21.3	654.04	4	653.75	654.00	17.3	28,369	0.06%
2022/01/18	18.9	670.77	26.7	665.51	662.00	-7.9	28,030	-0.03%
2022/01/17	17.7	684.12	19.3	683.45	683.00	-1.6	27,585	-0.01%
2022/01/14	19.9	669.56	50.8	669.84	672.00	-31	26,825	-0.12%
2022/01/13	7.8	658.71	13.9	659.26	661.00	-6.1	25,511	-0.02%
2022/01/12	16.3	654.08	12.6	657.30	660.00	3.6	25,150	0.01%
2022/01/11	3.1	642.38	16.4	648.19	651.00	-13.2	24,793	-0.05%
2022/01/10	6.8	635.87	5.2	639.24	643.00	1.6	24,559	0.01%
2022/01/07	15.1	636.20	1	636.00	634.00	14.1	24,807	0.06%
2022/01/06	88.7	640.78	72.6	642.78	644.00	16.1	24,402	0.07%
2022/01/05	23.9	651.45	39.2	654.54	650.00	-15.4	23,830	-0.06%
2022/01/04	83.2	651.27	91	654.09	656.00	-7.7	23,113	-0.03%
2022/01/03	4.9	628.91	39.8	628.47	631.00	-35	22,096	-0.16%
2021/12/30	1.1	616.09	3.3	618.05	615.00	-2.2	21,411	-0.01%
2021/12/29	3.6	616.58	11.1	617.26	616.00	-7.5	21,625	-0.03%
2021/12/28	2	613.50	19.8	613.90	615.00	-17.8	21,780	-0.08%
2021/12/27	1.1	608.73	7.2	608.96	606.00	-6.1	21,565	-0.03%
2021/12/24	0	604.00	0.3	605.00	604.00	-0.2	21,905	0.00%
2021/12/23	0	604.00	7.1	605.56	606.00	-7.1	22,229	-0.03%
2021/12/22	2	598.00	0	0.00	600.00	2	22,772	0.01%
2021/12/21	3.2	596.77	0	0.00	597.00	3.2	22,887	0.01%
2021/12/20	1.7	598.93	0	0.00	598.00	1.7	22,928	0.01%
2021/12/17	0	601.00	0.1	601.33	607.00	-0.1	22,850	0.00%
2021/12/16	0	601.00	11.6	602.91	605.00	-11.6	22,810	-0.05%
2021/12/15	3.5	598.55	2.5	599.00	600.00	1	23,123	0.00%
2021/12/14	4.2	598.04	2.1	598.00	599.00	2.1	23,438	0.01%
2021/12/13	1	601.11	0.1	606.00	601.00	0.9	23,437	0.00%
2021/12/10	0.3	605.20	10	605.00	605.00	-9.8	23,532	-0.04%
2021/12/09	0	0.00	3	604.66	608.00	-3	23,598	-0.01%
2021/12/08	1	602.00	33.1	604.67	602.00	-32.1	23,667	-0.14%
2021/12/07	3.2	599.26	3.3	606.27	607.00	-0.1	23,591	0.00%
2021/12/06	2	600.00	0.4	604.57	600.00	1.7	23,593	0.01%
2021/12/03	5	608.01	1.2	609.75	608.00	3.8	23,830	0.02%
2021/12/02	22	612.88	16.8	612.02	615.00	5.2	23,887	0.02%
2021/12/01	0.2	597.00	7	599.14	600.00	-6.9	24,062	-0.03%
2021/11/30	5.3	593.64	2	593.00	596.00	3.3	24,563	0.01%
2021/11/29	2	594.00	1.5	596.80	593.00	0.6	23,931	0.00%
2021/11/26	5	596.06	0	600.00	596.00	5	24,042	0.02%
2021/11/25	1	603.00	2	603.00	603.00	-1	24,477	0.00%
2021/11/24	14.5	604.86	0.1	609.00	603.00	14.4	24,888	0.06%
2021/11/23	1.1	612.86	1	612.94	612.00	0.1	24,999	0.00%
2021/11/22	0.1	615.00	0.7	615.26	615.00	-0.6	25,405	0.00%
2021/11/19	7.1	618.99	14.8	619.95	618.00	-7.8	25,525	-0.03%
2021/11/18	4	609.00	1.1	612.65	613.00	2.9	25,347	0.01%
2021/11/17	0	609.31	0	0.00	610.00	0	25,574	0.00%
2021/11/16	0	609.00	1.3	610.42	610.00	-1.3	26,005	-0.01%
2021/11/15	0	608.00	2.7	609.55	608.00	-2.7	26,303	-0.01%
2021/11/12	2	607.48	7	604.57	604.00	-5	26,772	-0.02%
2021/11/11	1.1	604.93	2.1	605.38	606.00	-1.1	27,033	0.00%
2021/11/10	1.5	608.41	11.2	609.91	612.00	-9.7	27,047	-0.04%
2021/11/09	4.1	612.90	20.5	613.75	611.00	-16.4	27,155	-0.06%
2021/11/08	3.2	600.00	35.4	600.93	602.00	-32.2	26,754	-0.12%
2021/11/05	1.4	596.23	16.5	598.97	600.00	-15.1	26,758	-0.06%
2021/11/04	1.3	587.42	2.1	586.10	587.00	-0.8	26,490	0.00%
2021/11/03	0	0.00	2.1	594.00	592.00	-2.1	26,481	-0.01%
2021/11/02	0	591.71	5.7	590.38	592.00	-5.7	26,538	-0.02%
2021/11/01	0	590.00	1.1	590.09	590.00	-1.1	26,537	0.00%
2021/10/29	4	590.75	0	591.00	590.00	4	26,607	0.01%
2021/10/28	7.2	595.02	0.4	595.00	595.00	6.8	26,557	0.03%
2021/10/27	0.1	598.00	0	0.00	599.00	0.1	26,672	0.00%
2021/10/26	0	0.00	16.3	598.97	599.00	-16.3	26,739	-0.06%
2021/10/25	7	592.86	3	592.00	593.00	4	26,792	0.01%
2021/10/22	0	0.00	6	597.38	600.00	-6	27,115	-0.02%
2021/10/21	7	596.43	9.4	599.91	596.00	-2.4	27,178	-0.01%
2021/10/20	0.2	598.00	5.1	601.73	598.00	-5	27,268	-0.02%
2021/10/19	1.1	595.96	4.4	598.32	600.00	-3.3	27,250	-0.01%
2021/10/18	12.1	598.51	5	595.20	590.00	7.1	27,394	0.03%
2021/10/15	25.1	597.31	57.4	595.43	600.00	-32.4	27,505	-0.12%
2021/10/14	25	575.88	3	573.69	573.00	22	26,875	0.08%
2021/10/13	5.3	571.85	7	570.29	571.00	-1.7	27,320	-0.01%
2021/10/12	3.8	567.07	3	570.00	575.00	0.8	27,970	0.00%
2021/10/08	0.2	575.73	1	574.00	575.00	-0.8	27,894	0.00%
2021/10/07	7	575.73	16.1	576.83	580.00	-9.1	28,229	-0.03%
2021/10/06	3	568.64	4	569.50	571.00	-1	28,639	0.00%
2021/10/05	16.4	564.13	4.1	568.16	572.00	12.3	28,619	0.04%
2021/10/04	9	571.37	6.2	571.65	572.00	2.9	28,539	0.01%
2021/10/01	26.2	572.17	6	573.33	574.00	20.2	28,542	0.07%
2021/09/30	6.4	577.20	5	580.60	580.00	1.4	28,214	0.00%
2021/09/29	30.2	579.81	2	579.50	580.00	28.2	27,922	0.10%
2021/09/28	6	594.17	1.2	594.32	594.00	4.8	27,582	0.02%
2021/09/27	0	596.00	2.6	597.16	602.00	-2.5	27,608	-0.01%
2021/09/24	2.3	593.24	4	597.50	598.00	-1.8	27,588	-0.01%
2021/09/23	1.6	591.66	0.1	591.87	588.00	1.5	27,724	0.01%
2021/09/22	31	586.44	4	586.25	586.00	27	27,840	0.10%
2021/09/17	2.2	604.08	4.2	600.74	600.00	-2	27,413	-0.01%
2021/09/16	3.3	603.89	3.5	601.01	600.00	-0.3	27,048	0.00%
2021/09/15	4.1	607.79	1.2	611.00	607.00	2.9	26,949	0.01%
2021/09/14	0	614.25	1.2	615.75	613.00	-1.2	27,131	0.00%
2021/09/13	5.1	616.60	1.1	613.18	615.00	4	27,354	0.01%
2021/09/10	10	619.80	5.2	619.24	622.00	4.8	27,838	0.02%
2021/09/09	5.6	613.48	1	614.00	619.00	4.6	28,111	0.02%
2021/09/08	7.7	616.58	16	618.35	619.00	-8.3	28,180	-0.03%
2021/09/07	5.1	628.13	15.4	626.06	623.00	-10.3	27,980	-0.04%
2021/09/06	16.5	626.71	72.5	631.39	631.00	-56	27,971	-0.20%
2021/09/03	4.1	615.83	20.9	617.20	620.00	-16.7	27,449	-0.06%
2021/09/02	1	610.91	5.3	613.15	607.00	-4.2	27,066	-0.02%
2021/09/01	9.3	612.39	10.9	609.85	613.00	-1.6	26,999	-0.01%
2021/08/31	5.7	601.63	27	608.79	614.00	-21.3	26,721	-0.08%
2021/08/30	3.1	601.61	37.5	601.09	605.00	-34.4	26,128	-0.13%
2021/08/27	1.4	596.27	14.7	597.80	599.00	-13.3	25,782	-0.05%
2021/08/26	2.2	599.09	14.4	595.67	594.00	-12.2	25,682	-0.05%
2021/08/25	3.4	582.96	7.1	581.16	585.00	-3.6	25,316	-0.01%
2021/08/24	2.1	573.45	1.1	572.90	572.00	1	25,155	0.00%
2021/08/23	6.1	565.65	7.2	567.07	566.00	-1.2	25,251	0.00%
2021/08/20	10.6	556.11	5	557.00	552.00	5.6	25,175	0.02%
2021/08/19	30.1	564.51	2.1	562.63	559.00	28	25,451	0.11%
2021/08/18	13.3	570.32	2	571.98	574.00	11.2	25,116	0.04%
2021/08/17	4.7	579.82	0	0.00	580.00	4.7	24,938	0.02%
2021/08/16	1.1	582.91	1	583.00	584.00	0.1	24,674	0.00%
2021/08/13	5	580.99	1	580.00	581.00	4	24,808	0.02%
2021/08/12	2.2	585.06	2.1	585.05	586.00	0.1	24,928	0.00%
2021/08/11	0.1	588.52	2.2	589.81	590.00	-2.1	25,152	-0.01%
2021/08/10	2	590.99	3	594.67	591.00	-1	25,546	0.00%
2021/08/09	0.1	587.83	5	590.20	595.00	-4.9	26,196	-0.02%
2021/08/06	0	589.00	1	591.00	591.00	-1	26,530	0.00%
2021/08/05	0	594.00	6.5	596.08	596.00	-6.5	27,414	-0.02%
2021/08/04	0.2	595.00	2.1	596.37	596.00	-1.9	29,354	-0.01%
2021/08/03	0.1	590.00	9.1	592.44	594.00	-9	30,002	-0.03%
2021/08/02	3	580.71	6.1	583.26	590.00	-3.1	29,962	-0.01%
2021/07/30	1.1	580.11	0	0.00	580.00	1.1	30,038	0.00%
2021/07/29	2.6	578.37	1.1	580.91	583.00	1.5	30,233	0.01%
2021/07/28	9.2	575.02	11	574.82	579.00	-1.8	30,333	-0.01%
2021/07/27	12.1	581.09	7.2	581.31	580.00	4.9	30,401	0.02%
2021/07/26	1.7	581.57	0	0.00	580.00	1.7	30,799	0.01%
2021/07/23	3.4	587.14	2	585.54	585.00	1.4	30,969	0.00%
2021/07/22	1.2	589.50	13	592.62	591.00	-11.8	31,114	-0.04%
2021/07/21	4.5	584.72	1.3	582.00	585.00	3.2	31,118	0.01%
2021/07/20	6.9	581.29	5.1	580.83	581.00	1.8	31,202	0.01%
2021/07/19	27.3	580.56	1.4	582.29	582.00	25.9	31,407	0.08%
2021/07/16	42.2	591.17	6.1	590.18	589.00	36.2	31,294	0.12%
2021/07/15	19.2	610.94	11.3	611.36	614.00	7.9	30,968	0.03%
2021/07/14	8.5	613.09	14.3	612.26	613.00	-5.8	31,179	-0.02%
2021/07/13	4.3	603.31	16.2	605.09	607.00	-11.9	30,943	-0.04%
2021/07/12	3.1	594.65	10.7	594.89	593.00	-7.6	30,876	-0.02%
2021/07/09	15.5	582.72	1	581.04	584.00	14.5	30,911	0.05%
2021/07/08	2.6	589.25	0	0.00	588.00	2.6	30,928	0.01%
2021/07/07	1.1	593.82	0	0.00	594.00	1.1	31,008	0.00%
2021/07/06	7	592.57	2.3	592.19	592.00	4.7	31,101	0.02%
2021/07/05	11	588.36	10.6	593.05	591.00	0.4	31,340	0.00%
2021/07/02	4.5	588.59	1	588.00	588.00	3.5	31,258	0.01%
2021/07/01	2	594.97	4.3	594.17	593.00	-2.3	31,362	-0.01%
2021/06/30	1.1	595.13	1.3	598.01	595.00	-0.2	31,667	0.00%
2021/06/29	5	594.00	10.4	594.43	595.00	-5.4	31,970	-0.02%
2021/06/28	1	586.05	0	0.00	590.00	1	32,137	0.00%
2021/06/25	4.4	592.98	4.2	593.21	591.00	0.2	32,438	0.00%
2021/06/24	6.1	595.43	4	591.75	590.00	2.1	32,754	0.01%
2021/06/23	2	589.49	8.4	593.43	595.00	-6.4	33,092	-0.02%
2021/06/22	7.9	582.16	1	585.84	578.00	6.8	33,647	0.02%
2021/06/21	14.8	584.91	11.4	586.70	583.00	3.5	34,968	0.01%
2021/06/18	2	602.01	4	604.25	603.00	-2	34,720	-0.01%
2021/06/17	2.4	603.30	2.1	600.67	606.00	0.3	34,743	0.00%
2021/06/16	0.1	606.11	3.4	606.59	605.00	-3.3	35,540	-0.01%
2021/06/15	3.1	607.66	10.8	608.16	609.00	-7.8	35,598	-0.02%
2021/06/11	4.1	601.97	5.3	601.53	602.00	-1.2	35,823	0.00%
2021/06/10	8.2	591.59	21.2	595.79	599.00	-13	36,035	-0.04%
2021/06/09	7.9	585.43	1.6	584.29	586.00	6.3	36,016	0.02%
2021/06/08	6.1	591.00	10	591.10	589.00	-3.9	36,234	-0.01%
2021/06/07	11.1	589.91	3	592.33	592.00	8	36,918	0.02%
2021/06/04	7.1	591.87	1.1	592.18	595.00	6	37,301	0.02%
2021/06/03	0.8	597.43	6.5	599.38	596.00	-5.7	38,183	-0.01%
2021/06/02	2.2	594.58	2.1	596.05	595.00	0.1	38,551	0.00%
2021/06/01	3.1	596.32	2	597.50	598.00	1.1	39,517	0.00%
2021/05/31	2.2	593.42	18	596.21	597.00	-15.9	40,346	-0.04%
2021/05/28	6.3	588.50	11.1	589.17	590.00	-4.8	40,639	-0.01%
2021/05/27	10.3	575.72	2.4	580.33	582.00	7.9	41,053	0.02%
2021/05/26	3.3	586.00	6.1	584.49	585.00	-2.7	41,879	-0.01%
2021/05/25	7.7	581.86	12.5	579.10	583.00	-4.8	42,287	-0.01%
2021/05/24	3.3	568.15	3.2	568.11	568.00	0.1	42,837	0.00%
2021/05/21	2.2	571.57	9.2	572.20	573.00	-7	43,410	-0.02%
2021/05/20	3.5	563.73	2.2	563.64	567.00	1.3	43,561	0.00%
2021/05/19	1.7	567.51	2	568.50	567.00	-0.3	43,903	0.00%
2021/05/18	9.4	563.43	31.6	563.22	572.00	-22.2	44,304	-0.05%
2021/05/17	14.8	547.79	23.7	549.10	549.00	-8.8	45,369	-0.02%
2021/05/14	14.9	554.87	18	556.06	557.00	-3.1	45,319	-0.01%
2021/05/13	17.9	553.12	10.1	552.44	547.00	7.7	45,467	0.02%
2021/05/12	91.7	544.23	87.7	544.70	560.00	4	45,166	0.01%
2021/05/11	35.6	573.78	4.2	575.86	571.00	31.4	44,280	0.07%
2021/05/10	17.1	589.24	1	593.00	589.00	16.1	44,416	0.04%
2021/05/07	4	593.01	11.1	596.73	599.00	-7.1	45,584	-0.02%
2021/05/06	12.6	583.90	15.9	585.49	587.00	-3.2	46,722	-0.01%
2021/05/05	11.8	586.97	4.8	589.30	585.00	7	47,208	0.01%
2021/05/04	12.4	587.28	73.6	590.14	591.00	-61.3	48,387	-0.13%
2021/05/03	34.4	591.12	2.1	589.63	588.00	32.3	49,264	0.07%
2021/04/29	5.3	603.39	7	606.57	600.00	-1.7	50,651	0.00%
2021/04/28	13.4	602.66	5.1	601.08	602.00	8.3	51,603	0.02%
2021/04/27	2.4	607.53	4.2	609.13	610.00	-1.7	52,569	0.00%
2021/04/26	1	608.98	25.2	607.64	610.00	-24.2	52,974	-0.05%
2021/04/23	5.3	597.21	16.4	597.89	602.00	-11.1	53,221	-0.02%
2021/04/22	10.2	593.20	17.3	593.57	591.00	-7.1	54,289	-0.01%
2021/04/21	23	594.42	1.5	596.00	592.00	21.5	54,977	0.04%
2021/04/20	10.8	598.32	4	598.75	602.00	6.8	55,381	0.01%
2021/04/19	15.5	603.07	20.2	603.05	603.00	-4.7	55,639	-0.01%
2021/04/16	21.7	606.66	4	605.00	610.00	17.7	56,050	0.03%
2021/04/15	1.1	614.81	22.4	617.63	619.00	-21.4	56,233	-0.04%
2021/04/14	6	606.81	5.5	608.05	612.00	0.5	56,528	0.00%
2021/04/13	7.2	606.43	10.3	608.85	605.00	-3.2	56,911	-0.01%
2021/04/12	7.7	607.65	6.4	605.92	605.00	1.3	57,051	0.00%
2021/04/09	5.3	611.50	12.1	612.08	610.00	-6.8	57,321	-0.01%
2021/04/08	4.2	606.25	6.8	612.65	613.00	-2.6	57,365	0.00%
2021/04/07	4.1	609.52	4.5	609.56	610.00	-0.4	57,737	0.00%
2021/04/06	5.1	612.19	17.1	612.81	610.00	-12	57,660	-0.02%
2021/04/01	13.7	597.26	28.8	598.63	602.00	-15.1	57,368	-0.03%
2021/03/31	12.8	588.75	2	594.00	587.00	10.8	56,856	0.02%
2021/03/30	10	596.07	5.1	598.18	597.00	4.9	56,461	0.01%
2021/03/29	3.8	598.16	12.5	599.23	599.00	-8.7	56,211	-0.02%
2021/03/26	6.1	585.85	18.2	586.81	590.00	-12.1	55,953	-0.02%
2021/03/25	24.1	576.25	14.2	573.64	575.00	9.9	55,920	0.02%
2021/03/24	80.2	577.60	58.2	577.23	576.00	22	55,457	0.04%
2021/03/23	2.3	596.28	4.3	598.20	594.00	-2	54,309	0.00%
2021/03/22	7.8	589.98	3.9	592.59	593.00	3.9	54,686	0.01%
2021/03/19	30.8	593.09	2.1	593.58	591.00	28.7	54,782	0.05%
2021/03/18	5.5	604.27	2.5	604.27	602.00	3.1	54,107	0.01%
2021/03/17	17.7	605.91	3.9	605.21	604.00	13.8	54,378	0.03%
2021/03/16	7.4	609.25	13.1	611.68	613.00	-5.7	54,428	-0.01%
2021/03/15	6.3	610.84	18.2	610.72	611.00	-11.9	54,533	-0.02%
2021/03/12	7.3	613.76	9.6	613.75	614.00	-2.3	54,756	0.00%
2021/03/11	12	603.16	19.2	605.38	609.00	-7.1	54,940	-0.01%
2021/03/10	26.5	596.63	20	594.90	597.00	6.5	54,886	0.01%
2021/03/09	26.9	589.71	10	591.60	595.00	16.9	54,812	0.03%
2021/03/08	32.4	604.07	15.5	600.68	598.00	17	54,509	0.03%
2021/03/05	25.6	593.01	13.6	593.79	601.00	12	54,407	0.02%
2021/03/04	60	605.23	4	606.25	601.00	56	55,072	0.10%
2021/03/03	13	609.91	24.2	615.12	622.00	-11.2	54,495	-0.02%
2021/03/02	33	618.55	20.6	612.00	609.00	12.4	54,173	0.02%
2021/02/26	83.9	611.67	16.3	612.01	606.00	67.6	53,964	0.13%
2021/02/25	6.4	632.18	4.7	632.04	635.00	1.6	52,692	0.00%
2021/02/24	28	629.40	8.6	630.12	625.00	19.5	52,607	0.04%
2021/02/23	18.7	638.44	14.1	637.96	641.00	4.6	52,044	0.01%
2021/02/22	10.3	652.95	20.3	658.37	650.00	-10	51,947	-0.02%
2021/02/19	12.7	651.32	54.6	650.52	652.00	-41.9	52,176	-0.08%
2021/02/18	14.3	659.44	10	662.20	660.00	4.3	52,545	0.01%
2021/02/17	27.2	663.62	62	664.07	663.00	-34.8	53,026	-0.07%
2021/02/05	35.2	634.61	6.5	635.82	632.00	28.8	51,751	0.06%
2021/02/04	13.4	625.36	12.3	626.90	627.00	1	51,532	0.00%
2021/02/03	20.9	635.24	30.3	635.39	630.00	-9.3	51,372	-0.02%
2021/02/02	48.5	631.02	58.7	632.86	632.00	-10.1	51,141	-0.02%
2021/02/01	58.4	604.80	56	596.12	611.00	2.4	50,489	0.00%
2021/01/29	40.2	601.82	33.4	604.05	591.00	6.7	49,869	0.01%
2021/01/28	47.3	600.46	42.3	602.37	601.00	5	48,943	0.01%
2021/01/27	34.9	618.04	44.6	615.40	615.00	-9.7	47,962	-0.02%
2021/01/26	48.3	624.80	53.7	621.15	617.00	-5.3	47,470	-0.01%
2021/01/25	61.4	634.03	28.1	636.58	633.00	33.3	46,362	0.07%
2021/01/22	85.7	656.01	15.1	654.17	649.00	70.6	45,606	0.15%
2021/01/21	76.1	667.23	48.2	666.52	673.00	27.9	44,212	0.06%
2021/01/20	29.7	642.94	23.3	641.63	647.00	6.4	43,140	0.01%
2021/01/19	21.6	619.19	23.7	622.87	627.00	-2.1	42,109	0.00%
2021/01/18	9.5	604.59	8.3	605.40	607.00	1.2	41,518	0.00%
2021/01/15	35.4	615.07	48.6	611.13	601.00	-13.2	41,069	-0.03%
2021/01/14	43.9	591.90	11.1	593.49	592.00	32.8	39,930	0.08%
2021/01/13	11.4	601.04	13.4	599.32	605.00	-2	39,145	-0.01%
2021/01/12	36	587.87	8.2	590.02	591.00	27.7	38,521	0.07%
2021/01/11	23.8	576.70	7	578.00	584.00	16.8	38,259	0.04%
2021/01/08	78.5	576.09	4.2	577.38	580.00	74.3	38,224	0.19%
2021/01/07	8.1	563.79	8.3	559.02	565.00	-0.2	38,028	0.00%
2021/01/06	54.6	548.23	16.6	551.42	549.00	38	37,855	0.10%
2021/01/05	4.2	536.84	2.8	540.00	542.00	1.4	37,732	0.00%
2021/01/04	30.1	538.58	14.2	533.75	536.00	15.9	38,236	0.04%
2020/12/31	8.8	526.09	10.2	526.12	530.00	-1.4	38,602	0.00%
2020/12/30	1.6	518.18	10.1	522.06	525.00	-8.5	38,818	-0.02%
2020/12/29	5.3	514.47	3.3	514.62	515.00	2	38,642	0.01%
2020/12/28	3	513.00	7	513.71	515.00	-4	38,859	-0.01%
2020/12/25	3.5	512.41	1	514.00	511.00	2.5	38,996	0.01%
2020/12/24	0.1	511.04	2.4	509.78	510.00	-2.3	39,326	-0.01%
2020/12/23	8.7	509.56	4	509.00	509.00	4.7	39,646	0.01%
2020/12/22	11.4	512.17	3.3	512.48	509.00	8.1	39,989	0.02%
2020/12/21	3.2	509.20	6.3	515.39	516.00	-3.1	40,943	-0.01%
2020/12/18	4.5	508.93	2	509.00	510.00	2.5	41,123	0.01%
2020/12/17	15.2	508.69	8	513.00	508.00	7.2	41,059	0.02%
2020/12/16	9.1	512.79	16.2	513.74	512.00	-7.1	41,077	-0.02%
2020/12/15	13.6	505.22	2.1	506.54	504.00	11.6	41,083	0.03%
2020/12/14	16.3	510.02	16.2	509.76	508.00	0.1	41,120	0.00%
2020/12/11	12.6	508.44	15.4	514.94	516.00	-2.8	41,686	-0.01%
2020/12/10	33.4	511.67	8	512.63	512.00	25.4	41,575	0.06%
2020/12/09	17.1	521.90	4.9	522.61	520.00	12.3	41,518	0.03%
2020/12/08	4.6	514.52	15.5	518.32	524.00	-10.9	41,368	-0.03%
2020/12/07	16.5	510.36	10.7	512.36	514.00	5.9	41,273	0.01%
2020/12/04	7.6	503.66	19.2	501.77	503.00	-11.6	41,210	-0.03%
2020/12/03	3.2	497.40	6.8	497.43	497.00	-3.5	40,753	-0.01%
2020/12/02	3	497.66	14.2	498.00	499.00	-11.2	40,690	-0.03%
2020/12/01	2	488.00	1.9	488.70	490.00	0.2	40,613	0.00%
2020/11/30	12.3	484.32	3.1	488.03	480.50	9.2	40,578	0.02%
2020/11/27	5.1	488.98	1	491.00	489.00	4.1	39,162	0.01%
2020/11/26	3.3	489.87	1	489.50	489.00	2.3	39,236	0.01%
2020/11/25	20.9	491.29	4.6	491.28	487.00	16.3	40,109	0.04%
2020/11/24	22.4	493.18	1	492.14	492.00	21.4	40,365	0.05%
2020/11/23	5.1	496.30	14	495.36	496.50	-8.9	40,657	-0.02%
2020/11/20	14.2	487.92	2	488.75	488.00	12.2	40,675	0.03%
2020/11/19	16.2	492.82	4	492.25	490.00	12.2	40,736	0.03%
2020/11/18	7.7	491.21	20.4	493.13	497.00	-12.7	40,806	-0.03%
2020/11/17	28.7	493.62	15.1	496.10	485.50	13.7	40,662	0.03%
2020/11/16	13.2	476.76	53	476.47	484.00	-39.8	40,705	-0.10%
2020/11/13	2.2	458.80	11.3	460.31	462.00	-9.1	39,864	-0.02%
2020/11/12	5.3	459.97	13.1	461.14	458.00	-7.8	40,040	-0.02%
2020/11/11	6.4	455.02	6	455.08	457.00	0.4	39,939	0.00%
2020/11/10	8.2	451.97	15	452.10	451.00	-6.8	39,717	-0.02%
2020/11/09	5.4	457.81	20.2	457.66	458.50	-14.9	39,875	-0.04%
2020/11/06	1.1	452.95	20	453.42	452.50	-19	40,088	-0.05%
2020/11/05	2.1	446.79	3	448.67	451.00	-0.9	40,159	0.00%
2020/11/04	12.2	447.50	40.4	447.48	450.00	-28.2	40,178	-0.07%
2020/11/03	16.1	440.60	12.9	441.10	441.00	3.2	40,162	0.01%
2020/11/02	23.2	430.45	10.1	432.25	435.50	13.1	40,339	0.03%
2020/10/30	20.3	434.65	22	434.77	432.00	-1.7	40,567	0.00%
2020/10/29	12.4	436.95	2	437.00	437.00	10.4	40,460	0.03%
2020/10/28	19.6	444.98	0	0.00	444.00	19.6	41,043	0.05%
2020/10/27	11.3	446.82	2	446.04	447.00	9.3	41,462	0.02%
2020/10/26	2	451.25	0	0.00	450.00	2	42,280	0.00%
2020/10/23	3	452.33	29	452.21	452.00	-26	43,453	-0.06%
2020/10/22	4	451.25	28	451.18	455.00	-24	45,906	-0.05%
2020/10/21	1	453.00	8.1	454.43	453.00	-7.1	47,165	-0.01%
2020/10/20	14	454.75	1	455.50	451.00	13	48,141	0.03%
2020/10/19	4	454.50	8	454.69	457.50	-4	48,474	-0.01%
2020/10/16	15.1	450.83	11	454.91	449.00	4.1	48,628	0.01%
2020/10/15	12	452.58	16.1	451.47	453.00	-4.1	48,917	-0.01%
2020/10/14	4.1	458.28	1	459.00	459.00	3.1	48,833	0.01%
2020/10/13	12	461.67	30.1	461.80	462.00	-18.1	49,248	-0.04%
2020/10/12	6.1	459.75	15	459.17	460.00	-9	49,622	-0.02%
2020/10/08	23	450.09	50.2	451.88	453.00	-27.2	49,767	-0.05%
2020/10/07	4.1	442.52	21.1	442.17	443.00	-17	49,781	-0.03%
2020/10/06	2.1	438.79	6	439.17	439.50	-3.9	49,865	-0.01%
2020/10/05	8	432.69	20	436.73	432.50	-12	50,282	-0.02%
2020/09/30	2	433.00	3	434.17	433.00	-1	50,324	0.00%
2020/09/29	10	432.05	15	430.43	431.00	-5	50,380	-0.01%
2020/09/28	5	427.70	8	429.38	431.50	-3	50,826	-0.01%
2020/09/25	29	425.02	3	423.00	424.00	26	51,210	0.05%
2020/09/24	47	425.60	20	423.93	423.00	27	51,452	0.05%
2020/09/23	22	433.82	9	433.94	433.50	13	50,700	0.03%
2020/09/22	14	437.43	8.1	438.69	437.00	5.9	50,432	0.01%
2020/09/21	9.1	443.09	3	445.67	440.00	6.1	50,647	0.01%
2020/09/18	24.1	444.69	1	448.50	444.00	23.1	50,933	0.05%
2020/09/17	21	451.55	15.1	450.63	448.50	5.9	50,962	0.01%
2020/09/16	21.1	458.99	48	458.85	458.00	-26.9	50,951	-0.05%
2020/09/15	2.2	445.27	22	442.18	445.00	-19.8	50,504	-0.04%
2020/09/14	3	440.33	11	439.68	441.00	-8	50,656	-0.02%
2020/09/11	8	434.38	5.1	434.54	436.50	2.9	50,490	0.01%
2020/09/10	20	433.28	8	433.00	435.00	12	50,494	0.02%
2020/09/09	4	425.50	9	423.33	427.00	-5	50,519	-0.01%
2020/09/08	4	432.00	18	429.92	431.00	-14	50,694	-0.03%
2020/09/07	5.1	427.01	6	426.83	426.00	-0.9	51,064	0.00%
2020/09/04	14.2	429.84	4	430.00	429.00	10.2	51,367	0.02%
2020/09/03	1.1	434.18	10	437.05	436.00	-8.9	51,266	-0.02%
2020/09/02	8.3	434.81	3	434.33	433.00	5.3	51,290	0.01%
2020/09/01	11.3	431.27	6	432.50	435.00	5.3	51,547	0.01%
2020/08/31	26.2	432.55	6	435.25	426.50	20.2	51,639	0.04%
2020/08/28	24	436.38	19.1	436.14	435.00	4.9	51,059	0.01%
2020/08/27	50	449.27	13	448.73	444.00	37	51,199	0.07%
2020/08/26	58	437.99	10	440.55	442.00	48	50,729	0.09%
2020/08/25	8	432.81	62	432.99	434.50	-54	50,673	-0.11%
2020/08/24	6	430.25	2	429.50	428.00	4	51,403	0.01%
2020/08/21	44	425.67	32	422.63	424.50	12	51,070	0.02%
2020/08/20	33	416.41	6	411.42	415.00	27	50,767	0.05%
2020/08/19	2	429.00	3	432.67	427.50	-1	50,082	0.00%
2020/08/18	7	438.07	10	434.90	433.00	-3	50,005	-0.01%
2020/08/17	9	431.39	15	433.07	435.00	-6	49,980	-0.01%
2020/08/14	3	425.67	2	427.00	427.00	1	49,928	0.00%
2020/08/13	2	426.50	21	427.17	429.00	-19	50,082	-0.04%
2020/08/12	16	421.00	8	421.88	419.00	8	50,197	0.02%
2020/08/11	8	431.44	3	431.83	429.00	5	50,744	0.01%
2020/08/10	18.2	436.64	29	436.24	435.50	-10.8	50,878	-0.02%
2020/08/07	16	431.78	4	430.75	433.00	12	50,848	0.02%
2020/08/06	13	434.88	28	434.93	435.00	-15	50,674	-0.03%
2020/08/05	19	428.76	15	430.37	429.00	4	50,858	0.01%
2020/08/04	17	421.56	26	422.81	425.50	-9	50,551	-0.02%
2020/08/03	69.1	419.45	30.1	421.59	416.00	39.1	50,403	0.08%
2020/07/31	48.1	427.13	34	428.35	425.50	14.1	49,593	0.03%
2020/07/30	82	433.76	72	434.95	434.00	10	49,333	0.02%
2020/07/29	87	425.78	78	427.75	422.00	9	48,572	0.02%
2020/07/28	81.2	455.79	38.4	449.71	435.00	42.8	48,340	0.09%
2020/07/27	58	420.10	86	422.12	424.50	-28	46,492	-0.06%
2020/07/24	90.1	387.57	118	389.08	386.00	-28	45,576	-0.06%	大賣/
2020/07/23	15.1	381.04	19	380.74	381.50	-4	44,756	-0.01%
2020/07/22	40	382.66	12	382.46	384.00	28	44,645	0.06%
2020/07/21	16	379.25	42.4	381.24	383.00	-26.4	44,350	-0.06%
2020/07/20	11	367.05	8	366.25	366.00	3	43,940	0.01%
2020/07/17	33.1	363.98	42	364.96	367.00	-8.9	43,931	-0.02%
2020/07/16	38.1	358.72	32.2	358.02	357.50	5.9	43,861	0.01%
2020/07/15	21.1	366.32	17	367.35	363.00	4.1	43,415	0.01%
2020/07/14	15.1	359.00	5.1	360.77	363.50	10	44,130	0.02%
2020/07/13	12.1	352.88	11	352.14	354.50	1.1	43,900	0.00%
2020/07/10	12	348.67	30	349.05	348.50	-18	44,021	-0.04%
2020/07/09	1.1	345.00	4	344.63	345.00	-2.9	43,822	-0.01%
2020/07/08	22	339.84	16	340.69	341.00	6	43,601	0.01%
2020/07/07	25.1	340.74	22	340.77	338.50	3.1	43,544	0.01%
2020/07/06	8.1	334.77	48	336.85	338.00	-40	43,022	-0.09%
2020/07/03	6.1	328.34	42	328.25	329.50	-35.9	42,699	-0.08%
2020/07/02	2	320.75	15	320.27	322.00	-13	42,624	-0.03%
2020/07/01	5	316.40	10	315.95	317.50	-5	42,988	-0.01%
2020/06/30	23	312.00	1	313.50	313.00	22	43,237	0.05%
2020/06/29	43.1	312.51	2	313.00	312.00	41.1	43,234	0.09%
2020/06/24	42.1	316.97	13	318.88	317.50	29.1	43,110	0.07%
2020/06/23	7.1	313.73	5	315.60	315.00	2.1	43,353	0.00%
2020/06/22	32	313.52	3	313.83	312.00	29	43,544	0.07%
2020/06/19	7.1	312.38	6	312.42	314.50	1.1	44,245	0.00%
2020/06/18	6.1	313.02	2	313.75	314.50	4.1	44,808	0.01%
2020/06/17	8	314.88	1	314.50	315.00	7	45,596	0.02%
2020/06/16	10	315.25	12	315.04	315.00	-2	47,647	0.00%
2020/06/15	21	312.14	30.6	312.30	309.50	-9.6	49,714	-0.02%
2020/06/12	41	315.84	46	315.05	316.00	-5	50,819	-0.01%
2020/06/11	2	322.00	21	321.07	320.50	-19	52,072	-0.04%
2020/06/10	4	321.13	7	321.29	322.50	-3	52,966	-0.01%
2020/06/09	2	316.50	6	316.92	319.00	-4	54,797	-0.01%
2020/06/08	48	315.82	10	317.45	318.00	38	56,080	0.07%
2020/06/05	1.3	311.50	17	309.76	311.50	-15.7	56,277	-0.03%
2020/06/04	10	305.20	30.3	305.32	306.00	-20.3	56,760	-0.04%
2020/06/03	5	299.70	16	299.47	301.00	-11	57,448	-0.02%
2020/06/02	0.1	297.00	6	296.92	296.50	-6	57,219	-0.01%
2020/06/01	1	295.00	19	295.82	295.50	-18	57,437	-0.03%
2020/05/29	24.1	291.01	1	290.50	292.00	23.1	57,556	0.04%
2020/05/28	12	295.29	1	294.00	294.00	11	57,055	0.02%
2020/05/27	6	296.58	9	296.11	296.50	-3	57,910	-0.01%
2020/05/26	1	297.00	32	296.36	295.50	-31	58,540	-0.05%
2020/05/25	5	289.80	0	0.00	292.00	5	58,984	0.01%
2020/05/22	27	292.37	8	291.75	292.00	19	59,140	0.03%
2020/05/21	3.1	297.35	20	297.08	297.50	-16.9	59,165	-0.03%
2020/05/20	12	291.96	88	293.10	294.00	-76	59,029	-0.13%
2020/05/19	5	292.20	16	292.66	291.50	-11	58,934	-0.02%
2020/05/18	39.1	291.14	9	290.94	290.00	30.1	58,727	0.05%
2020/05/15	9.1	296.14	13	296.77	298.00	-3.9	58,342	-0.01%
2020/05/14	22	293.30	15	294.13	293.00	7	57,899	0.01%
2020/05/13	12	294.13	14.2	295.39	297.00	-2.2	57,612	0.00%
2020/05/12	12	296.75	9	296.83	295.00	3	57,555	0.01%
2020/05/11	7.1	301.01	5.1	300.61	301.00	2	57,315	0.00%
2020/05/08	40	298.15	2	298.75	297.50	38	57,295	0.07%
2020/05/07	31	295.79	5	298.50	297.50	26	57,269	0.05%
2020/05/06	4	293.88	4	295.63	296.00	0	57,288	0.00%
2020/05/05	9	295.94	6	296.42	295.50	3	57,205	0.01%
2020/05/04	57	295.45	15	296.00	295.00	42	57,424	0.07%
2020/04/30	6	303.92	22	303.70	304.50	-16	57,096	-0.03%
2020/04/29	12	299.17	10	300.10	299.00	2	57,168	0.00%
2020/04/28	23	294.87	2	297.50	296.50	21	57,474	0.04%
2020/04/27	7	297.86	7	297.79	298.00	0	58,939	0.00%
2020/04/24	36	294.75	8	295.31	294.00	28	58,841	0.05%
2020/04/23	13	295.54	9	297.89	295.50	4	59,274	0.01%
2020/04/22	22.1	292.05	34	292.88	294.00	-12	59,536	-0.02%
2020/04/21	37	297.82	32	296.69	295.00	5	59,623	0.01%
2020/04/20	27	305.56	8	306.00	304.00	19	59,103	0.03%
2020/04/17	14	303.68	65	303.69	306.50	-51	58,925	-0.09%
2020/04/16	8	286.88	14	287.21	286.50	-6	57,438	-0.01%
2020/04/15	33	287.02	14	287.68	287.50	19	57,166	0.03%
2020/04/14	16	280.69	5.1	284.51	285.00	11	56,872	0.02%
2020/04/13	8	279.19	1	281.50	278.50	7	56,906	0.01%
2020/04/10	17.3	279.36	2	279.50	279.50	15.3	57,291	0.03%
2020/04/09	26	285.98	12	284.88	283.00	14	57,534	0.02%
2020/04/08	18.3	284.59	29	284.36	285.00	-10.7	57,603	-0.02%
2020/04/07	13.1	281.21	20	282.63	283.00	-6.9	57,355	-0.01%
2020/04/06	7	273.86	0	0.00	275.50	7	56,901	0.01%
2020/04/01	7	274.21	13.2	273.93	271.50	-6.2	56,240	-0.01%
2020/03/31	12.1	273.09	9	272.78	274.00	3.1	55,690	0.01%
2020/03/30	23.1	265.49	0	0.00	267.50	23.1	55,081	0.04%
2020/03/27	41	279.40	15	279.47	273.00	26	54,487	0.05%
2020/03/26	15.1	279.14	25	278.64	280.00	-10	53,785	-0.02%
2020/03/25	19.1	277.87	14	277.68	277.00	5.1	54,341	0.01%
2020/03/24	14	268.61	34	270.29	267.50	-20	53,932	-0.04%
2020/03/23	42.1	257.19	7	256.79	255.00	35.1	53,228	0.07%
2020/03/20	35	263.96	175	259.10	270.00	-140	52,635	-0.27%	大賣/鉅額交易
2020/03/19	96.1	244.58	94	246.45	248.00	2.1	50,567	0.00%
2020/03/18	40.1	267.58	20	266.28	260.00	20.1	48,859	0.04%
2020/03/17	76.1	266.89	20	268.10	268.00	56.1	47,783	0.12%
2020/03/16	36.2	282.66	11	281.32	276.50	25.2	46,285	0.05%
2020/03/13	72.2	275.15	86	283.70	290.00	-13.9	44,900	-0.03%
2020/03/12	43	293.67	10	293.50	294.00	33	42,791	0.08%
2020/03/11	10	305.40	8	307.56	302.00	2	41,198	0.00%
2020/03/10	63	303.08	5	304.70	307.00	58	40,739	0.14%
2020/03/09	42	307.42	55	307.85	305.50	-13	39,966	-0.03%
2020/03/06	11	317.18	1	315.00	315.00	10	38,915	0.03%
2020/03/05	8	324.63	3	325.33	323.00	5	38,459	0.01%
2020/03/04	2	318.75	5	321.10	320.50	-3	38,344	-0.01%
2020/03/03	3	318.83	10	317.55	317.50	-7	37,946	-0.02%
2020/03/02	29.2	310.53	21.1	314.42	311.00	8.1	37,427	0.02%
2020/02/27	6	316.42	8	316.88	316.00	-2	37,785	-0.01%
2020/02/26	8	318.07	2	320.00	318.50	6	37,092	0.02%
2020/02/25	6.2	319.69	14	321.61	322.00	-7.8	36,497	-0.02%
2020/02/24	9.3	320.26	18	320.50	320.00	-8.7	36,363	-0.02%
2020/02/21	4	324.38	2	325.00	325.00	2	36,043	0.01%
2020/02/20	2	325.75	6	326.08	325.50	-4	36,190	-0.01%
2020/02/19	4	322.88	7	325.64	326.50	-3	36,052	-0.01%
2020/02/18	46	324.10	1	326.00	322.00	45	35,887	0.13%
2020/02/17	16	331.09	0	0.00	331.50	16	35,121	0.05%
2020/02/14	3	335.00	5	336.50	335.00	-2	35,159	-0.01%
2020/02/13	0	0.00	11.1	337.22	335.00	-11.1	35,169	-0.03%
2020/02/12	0	0.00	2	334.75	335.00	-2	35,375	-0.01%
2020/02/11	0	0.00	12	332.46	331.50	-12	35,176	-0.03%
2020/02/10	4	322.25	2	326.50	327.50	2	35,189	0.01%
2020/02/07	3.1	328.68	1	329.00	328.00	2.1	35,047	0.01%
2020/02/06	0	0.00	1	332.50	332.50	-1	35,103	0.00%
2020/02/05	4	327.50	2	327.50	327.50	2	35,363	0.01%
2020/02/04	3	322.83	18	323.61	325.00	-15	35,255	-0.04%
2020/02/03	15.2	313.61	5	314.60	315.00	10.2	35,073	0.03%
2020/01/31	10.2	320.82	7	322.93	320.00	3.2	34,623	0.01%
2020/01/30	16.1	319.96	15	320.33	316.50	1.1	34,194	0.00%
2020/01/20	8	333.81	1	333.00	333.00	7	32,441	0.02%
2020/01/17	11.2	333.71	0	0.00	333.00	11.2	32,276	0.03%
2020/01/16	12	331.81	5	334.80	334.50	7	31,895	0.02%
2020/01/15	6	340.17	4	343.50	340.00	2	31,453	0.01%
2020/01/14	4	345.00	9	345.44	346.00	-5	31,096	-0.02%
2020/01/13	0	0.00	4	341.13	341.50	-4	31,170	-0.01%
2020/01/10	2	340.50	8	337.63	339.50	-6	31,411	-0.02%
2020/01/09	0	0.00	7	335.79	337.50	-7	31,631	-0.02%
2020/01/08	4	326.63	3	327.67	329.50	1	31,778	0.00%
2020/01/07	10	330.10	2.3	332.33	329.50	7.7	31,785	0.02%
2020/01/06	4	333.13	0	0.00	332.00	4	31,715	0.01%
2020/01/03	4	341.13	7	342.14	339.50	-3	31,540	-0.01%
2020/01/02	3	335.67	5	335.60	339.00	-2	31,430	-0.01%
2019/12/31	11	332.05	1	331.00	331.00	10	31,193	0.03%
2019/12/30	4	337.25	0	337.50	334.50	4	31,399	0.01%
2019/12/27	2	337.50	0	0.00	338.00	2	31,572	0.01%
2019/12/26	0	0.00	4	333.50	333.00	-4	31,782	-0.01%
2019/12/25	2	332.75	2	332.00	333.00	0	32,786	0.00%
2019/12/24	2	332.75	1	333.50	332.00	1	33,269	0.00%
2019/12/23	5	330.60	2	331.25	334.00	3	33,544	0.01%
2019/12/20	8	330.13	3	329.83	329.00	5	33,452	0.01%
2019/12/19	20	335.73	0	0.00	335.00	20	32,420	0.06%
2019/12/18	9	343.23	4	344.00	344.50	5	31,724	0.02%
2019/12/17	7	341.64	3	341.83	345.00	4	31,795	0.01%
2019/12/16	6	336.50	0	0.00	336.00	6	31,536	0.02%
2019/12/13	5	340.50	22	340.45	339.00	-17	31,772	-0.05%
2019/12/12	1	332.00	7	328.58	331.50	-6	31,264	-0.02%
2019/12/11	1	313.55	2	317.00	319.00	-1	30,929	0.00%
2019/12/10	3	312.83	1	312.50	313.50	2	30,843	0.01%
2019/12/09	0	0.00	3	315.50	316.00	-3	31,103	-0.01%
2019/12/06	1	311.50	7	314.43	313.00	-6	31,204	-0.02%
2019/12/05	3	311.50	12	311.00	312.00	-9	31,196	-0.03%
2019/12/04	2	304.25	1	304.50	306.00	1	31,045	0.00%
2019/12/03	1	305.50	0	0.00	307.00	1	31,433	0.00%
2019/12/02	4	307.38	3	307.50	307.50	1	31,397	0.00%
2019/11/29	5	306.10	0	0.00	305.00	5	31,426	0.02%
2019/11/28	2	309.25	1	311.00	309.50	1	31,154	0.00%
2019/11/27	2	309.76	0.1	311.00	311.00	1.9	31,422	0.01%
2019/11/26	0	0.00	6	309.50	307.00	-6	31,441	-0.02%
2019/11/25	1	308.50	3	310.17	307.00	-2	30,007	-0.01%
2019/11/22	0.1	311.00	2	308.00	309.00	-1.9	30,519	-0.01%
2019/11/21	6	309.25	3	308.67	311.00	3	30,634	0.01%
2019/11/20	3	312.67	6	313.00	313.50	-3	30,402	-0.01%
2019/11/19	16	313.22	8	313.19	315.00	8	30,394	0.03%
2019/11/18	2	308.75	3	311.00	311.00	-1	30,206	0.00%
2019/11/15	5	306.60	8	306.81	307.00	-3	30,227	-0.01%
2019/11/14	3	302.83	1	303.50	303.50	2	30,148	0.01%
2019/11/13	6	302.42	1	303.50	304.00	5	30,309	0.02%
2019/11/12	1	304.50	1	303.50	305.00	0	30,466	0.00%
2019/11/11	6	301.25	12	303.29	301.00	-6	30,761	-0.02%
2019/11/08	3	306.50	0	0.00	305.50	3	30,561	0.01%
2019/11/07	25	307.24	2.1	309.02	309.00	22.9	30,497	0.08%
2019/11/06	8	309.69	2.2	309.18	311.00	5.8	30,521	0.02%
2019/11/05	7	308.50	3	308.67	310.50	4	30,643	0.01%
2019/11/04	7	304.29	13	305.42	307.00	-6	31,085	-0.02%
2019/11/01	1	297.00	1	297.50	299.00	0	31,197	0.00%
2019/10/31	8	300.31	2.1	299.98	298.50	5.9	31,595	0.02%
2019/10/30	12	297.88	1.1	299.55	299.50	10.9	31,413	0.03%
2019/10/29	2	297.75	4	298.13	298.50	-2	31,401	-0.01%
2019/10/28	3.1	294.34	2	295.25	294.50	1.1	31,168	0.00%
2019/10/25	1.1	293.09	1	293.50	293.50	0.1	31,126	0.00%
2019/10/24	2	291.25	0	0.00	293.00	2	31,088	0.01%
2019/10/23	3	291.83	2.1	292.81	293.00	0.9	31,111	0.00%
2019/10/22	0.1	294.00	6	292.33	294.00	-6	31,029	-0.02%
2019/10/21	9	289.50	2	289.75	290.00	7	31,083	0.02%
2019/10/18	2	292.50	4	292.50	293.00	-2	31,031	-0.01%
2019/10/17	21	292.74	2	293.75	293.50	19	31,275	0.06%
2019/10/16	4	295.63	1.1	295.14	296.50	2.9	30,951	0.01%
2019/10/15	2.7	294.38	7	293.93	293.50	-4.3	30,706	-0.01%
2019/10/14	10	290.50	4	291.13	290.00	6	30,429	0.02%
2019/10/09	6.2	283.58	3.2	284.45	282.00	3.1	30,147	0.01%
2019/10/08	1	284.50	5	284.50	286.50	-4	29,959	-0.01%
2019/10/07	5.1	278.30	1	279.00	278.00	4.1	29,891	0.01%
2019/10/04	13	277.15	1	279.50	276.50	12	29,996	0.04%
2019/10/03	12	275.21	4	276.63	276.50	8	29,684	0.03%
2019/10/02	16	280.28	19	279.42	279.50	-3	29,616	-0.01%
2019/10/01	6	278.58	14	278.21	280.00	-8	29,510	-0.03%
2019/09/27	3	271.67	2	271.75	272.00	1	28,606	0.00%
2019/09/26	0	0.00	3	268.67	268.00	-3	28,410	-0.01%
2019/09/25	0	0.00	1	266.00	266.00	-1	28,314	0.00%
2019/09/24	11	263.18	0	0.00	265.00	11	29,068	0.04%
2019/09/23	0	0.00	3	263.67	264.00	-3	29,096	-0.01%
2019/09/20	1	265.00	1	265.50	264.00	0	29,578	0.00%
2019/09/19	11.3	264.56	0	0.00	265.00	11.3	29,307	0.04%
2019/09/18	5	268.00	3	268.67	267.00	2	29,362	0.01%
2019/09/17	2	265.25	0	0.00	265.00	2	29,290	0.01%
2019/09/16	0	0.00	4	265.25	265.50	-4	29,849	-0.01%
2019/09/12	0	0.00	1	263.50	262.50	-1	29,936	0.00%
2019/09/11	4	261.50	1	263.50	263.00	3	30,339	0.01%
2019/09/10	3	262.00	1	263.50	261.50	2	30,212	0.01%
2019/09/09	2.1	264.50	3	265.00	265.00	-0.9	30,573	0.00%
2019/09/06	1	264.00	2	263.75	263.50	-1	30,818	0.00%
2019/09/05	2	262.00	10	262.55	263.00	-8	30,945	-0.03%
2019/09/04	2	256.25	1	257.00	257.50	1	30,627	0.00%
2019/09/03	1	253.00	0	0.00	254.00	1	30,784	0.00%
2019/09/02	12	257.29	1	257.00	257.50	11	30,944	0.04%
2019/08/30	2	257.00	9	257.06	259.00	-7	31,277	-0.02%
2019/08/29	1	254.00	1	253.00	254.00	0	31,177	0.00%
2019/08/28	0	0.00	34	252.44	252.00	-34	31,257	-0.11%
2019/08/27	33	249.80	0	0.00	250.00	33	31,523	0.10%
2019/08/26	12	249.38	0	0.00	248.50	12	31,453	0.04%
2019/08/23	2	254.00	1	253.50	254.00	1	31,400	0.00%
2019/08/22	1	256.00	6	256.42	254.00	-5	31,606	-0.02%
2019/08/21	0	0.00	0	255.00	254.50	0	32,828	0.00%
2019/08/20	2	254.25	2	254.00	254.50	0	33,082	0.00%
2019/08/19	2	252.25	5	252.80	252.00	-3	33,349	-0.01%
2019/08/16	6	249.92	1	249.02	250.00	5	33,926	0.01%
2019/08/15	1	247.50	1	246.50	248.00	0	34,080	0.00%
2019/08/14	2	252.75	4	251.00	249.50	-2	34,953	-0.01%
2019/08/13	7	247.21	0	0.00	246.50	7	35,018	0.02%
2019/08/12	3	252.17	0	0.00	251.00	3	35,277	0.01%
2019/08/08	1	251.00	5.1	251.65	253.50	-4.1	35,408	-0.01%
2019/08/07	3	247.83	6.5	248.62	248.00	-3.5	35,527	-0.01%
2019/08/06	21	241.29	23	247.54	248.50	-2	35,787	-0.01%
2019/08/05	14	247.43	3	250.50	246.50	11	35,281	0.03%
2019/08/02	9	251.44	2	251.75	251.50	7	34,733	0.02%
2019/08/01	0	0.00	17	256.50	256.50	-17	34,392	-0.05%
2019/07/31	1	258.00	3	260.00	259.50	-2	34,318	-0.01%
2019/07/30	4	261.13	7	260.29	260.00	-3	34,219	-0.01%
2019/07/29	5	260.80	1	261.50	261.00	4	34,388	0.01%
2019/07/26	2.1	261.50	1	261.00	261.00	1.1	34,594	0.00%
2019/07/25	2	263.00	8	263.44	265.00	-6	34,705	-0.02%
2019/07/24	3	265.00	0	0.00	265.00	3	34,761	0.01%
2019/07/23	1	263.50	6	263.50	264.00	-5	34,884	-0.01%
2019/07/22	3	263.33	10	263.40	264.00	-7	35,188	-0.02%
2019/07/19	3	260.50	7	260.14	259.00	-4	35,203	-0.01%
2019/07/18	1	253.00	2	253.50	254.00	-1	34,649	0.00%
2019/07/17	1	253.00	0	0.00	252.00	1	34,724	0.00%
2019/07/16	0	256.00	6	255.58	256.00	-6	34,713	-0.02%
2019/07/15	3	253.33	6	253.08	254.50	-3	35,101	-0.01%
2019/07/12	0	250.00	0	0.00	250.50	0	35,239	0.00%
2019/07/11	0	0.00	10.3	249.50	250.00	-10.3	35,478	-0.03%
2019/07/10	3	244.67	5	245.40	247.00	-2	35,287	-0.01%
2019/07/09	1	242.00	0.2	242.50	242.00	0.8	35,176	0.00%
2019/07/05	3	242.01	1	243.00	243.00	2	35,080	0.01%
2019/07/04	0	0.00	1	244.00	244.00	-1	35,130	0.00%
2019/07/03	6	242.92	0	0.00	242.50	6	35,211	0.02%
2019/07/02	3	248.50	4	248.75	249.00	-1	35,473	0.00%
2019/07/01	0	0.00	17	247.12	248.50	-17	35,486	-0.05%
2019/06/28	1	239.00	1	238.50	239.00	0	34,784	0.00%
2019/06/27	8.1	239.40	5	239.40	240.50	3.1	34,940	0.01%
2019/06/26	3	234.50	3	235.00	234.50	0	34,710	0.00%
2019/06/25	18.1	238.15	8	238.06	238.50	10.1	34,483	0.03%
2019/06/24	6	240.50	3	240.00	241.00	3	34,384	0.01%
2019/06/21	7	247.21	10.1	248.15	248.50	-3.1	33,994	-0.01%
2019/06/20	0	0.00	4	244.75	245.00	-4	33,296	-0.01%
2019/06/19	6	242.42	17	242.32	244.00	-11	33,047	-0.03%
2019/06/18	4	234.88	2	233.00	235.50	2	32,647	0.01%
2019/06/17	26	231.83	9	233.11	233.00	17	32,554	0.05%
2019/06/14	12.5	236.96	21	238.60	236.00	-8.5	31,946	-0.03%
2019/06/13	10	241.30	3	243.00	240.00	7	31,861	0.02%
2019/06/12	5	244.60	5	245.70	246.00	0	31,873	0.00%
2019/06/11	10	243.15	6.1	243.76	244.50	3.9	31,664	0.01%
2019/06/10	0	0.00	19	237.37	240.00	-19	31,473	-0.06%
2019/06/06	16	230.84	2	230.50	232.00	14	31,277	0.04%
2019/06/05	2	235.25	4	234.88	235.00	-2	31,087	-0.01%
2019/06/04	1	234.00	1	238.00	233.00	0	30,971	0.00%
2019/06/03	2	234.00	4	235.25	238.00	-2	30,849	-0.01%
2019/05/31	8	234.94	12.2	234.03	235.50	-4.2	30,672	-0.01%
2019/05/30	3	230.50	1	231.00	231.00	2	30,282	0.01%
2019/05/29	6	229.25	18	227.92	229.50	-12	30,468	-0.04%
2019/05/28	10	231.25	3	231.33	230.50	7	30,613	0.02%
2019/05/27	2	231.75	5	233.30	231.00	-3	29,435	-0.01%
2019/05/24	7.4	231.94	1	234.00	233.00	6.4	29,245	0.02%
2019/05/23	18	231.17	5	230.80	230.00	13	29,012	0.04%
2019/05/22	12	239.33	7	239.57	238.00	5	28,597	0.02%
2019/05/21	17	234.44	13	233.96	234.00	4	28,528	0.01%
2019/05/20	11	240.18	3	240.00	238.00	8	27,471	0.03%
2019/05/17	13	243.46	14	244.00	241.50	-1	27,101	0.00%
2019/05/16	7	248.36	4	248.00	247.00	3	26,831	0.01%
2019/05/15	2	249.75	3	251.00	249.00	-1	26,730	0.00%
2019/05/14	8	247.31	13	248.15	248.50	-5	26,593	-0.02%
2019/05/13	14.1	251.43	0	0.00	250.50	14.1	26,332	0.05%
2019/05/10	9	256.67	0	0.00	256.00	9	27,166	0.03%
2019/05/09	7	256.86	3	259.00	256.50	4	27,602	0.01%
2019/05/08	3	260.33	3	260.67	260.00	0	27,727	0.00%
2019/05/07	4.1	262.38	1	262.50	262.50	3.1	27,735	0.01%
2019/05/06	4	259.13	4	259.13	259.00	0	28,085	0.00%
2019/05/03	3	263.17	5	264.10	265.00	-2	27,979	-0.01%
2019/04/30	3	260.00	25.1	259.40	259.00	-22.1	27,790	-0.08%
2019/04/29	1	259.50	3	259.50	259.50	-2	27,717	-0.01%
2019/04/26	41	259.57	3	261.00	260.00	38	28,026	0.14%
2019/04/25	1	267.50	1	269.00	267.50	0	27,587	0.00%
2019/04/24	9	268.17	8	269.31	269.00	1	27,530	0.00%
2019/04/23	6	267.25	9	266.83	268.00	-3	27,738	-0.01%
2019/04/22	4	266.25	3	266.33	266.00	1	27,610	0.00%
2019/04/19	6	266.83	18	266.22	264.50	-12	27,662	-0.04%
2019/04/18	8	264.88	9	264.39	264.50	-1	27,265	0.00%
2019/04/17	6.1	261.97	10	261.20	261.50	-3.9	27,403	-0.01%
2019/04/16	2	256.50	8	256.25	257.00	-6	27,151	-0.02%
2019/04/15	2	255.50	1	255.50	255.50	1	27,414	0.00%
2019/04/12	3	252.17	1	252.00	252.00	2	28,226	0.01%
2019/04/11	3	252.17	0	0.00	252.00	3	28,568	0.01%
2019/04/10	7	252.71	0	0.00	254.00	7	28,702	0.02%
2019/04/09	4	252.50	6	253.33	254.00	-2	28,762	-0.01%
2019/04/08	8	250.50	17	252.00	253.00	-9	28,748	-0.03%
2019/04/02	5	246.50	2	249.25	246.00	3	28,177	0.01%
2019/04/01	1	248.00	10	249.55	245.50	-9	28,159	-0.03%
2019/03/29	1	244.00	2	244.25	245.50	-1	27,657	0.00%
2019/03/27	3	241.67	2	241.50	241.50	1	28,265	0.00%
2019/03/26	2	242.25	1	244.00	244.00	1	28,279	0.00%
2019/03/25	3	241.83	10	242.00	241.50	-7	28,450	-0.02%
2019/03/22	2	248.50	6	248.17	248.50	-4	28,447	-0.01%
2019/03/21	2	243.50	3	244.17	245.50	-1	28,709	0.00%
2019/03/20	6.1	240.10	13	241.85	242.00	-6.9	28,808	-0.02%
2019/03/19	2	238.25	0	0.00	240.50	2	28,867	0.01%
2019/03/18	1	241.00	10	240.30	241.00	-9	29,082	-0.03%
2019/03/15	0.1	238.00	1	239.00	239.00	-0.9	28,958	0.00%
2019/03/14	1	238.00	2	238.50	234.50	-1	28,816	0.00%
2019/03/13	2	234.75	0	0.00	237.00	2	29,199	0.01%
2019/03/12	0	0.00	9	235.44	235.50	-9	29,571	-0.03%
2019/03/11	1	229.00	1	230.50	230.50	0	29,841	0.00%
2019/03/08	8	230.00	0	0.00	230.00	8	30,210	0.03%
2019/03/07	0	0.00	3	234.00	234.00	-3	30,772	-0.01%
2019/03/06	1	233.50	2	234.00	234.00	-1	31,226	0.00%
2019/03/05	4	233.13	0	0.00	233.00	4	31,294	0.01%
2019/03/04	4	235.88	1	238.50	235.50	3	31,360	0.01%
2019/02/27	3	237.67	8	238.50	239.00	-5	31,209	-0.02%
2019/02/26	2.2	238.55	5	237.80	239.50	-2.8	30,872	-0.01%
2019/02/25	1	236.50	2.3	238.00	238.00	-1.3	30,829	0.00%
2019/02/22	1	235.00	0	0.00	236.50	1	31,016	0.00%
2019/02/21	5	235.40	14.2	235.02	236.50	-9.2	31,342	-0.03%
2019/02/20	4	232.50	9	233.11	234.50	-5	31,595	-0.02%
2019/02/19	3	229.17	0	0.00	229.00	3	31,867	0.01%
2019/02/18	1	229.50	4	230.00	230.00	-3	31,959	-0.01%
2019/02/15	1	228.00	1	227.50	227.00	0	32,010	0.00%
2019/02/14	4	227.50	0	0.00	227.00	4	32,239	0.01%
2019/02/13	2	229.50	1	229.00	229.00	1	32,233	0.00%
2019/02/12	0	0.00	6.2	229.65	230.00	-6.2	32,143	-0.02%
2019/02/11	0	0.00	11.3	228.20	228.00	-11.3	32,066	-0.04%
2019/01/30	1	220.50	0	0.00	221.00	1	31,335	0.00%
2019/01/29	5	222.50	0	0.00	222.50	5	31,098	0.02%
2019/01/28	1	228.50	5	229.10	229.00	-4	30,837	-0.01%
2019/01/25	0	0.00	10	226.45	226.00	-10	30,916	-0.03%
2019/01/23	4.1	220.13	0	0.00	220.50	4.1	31,354	0.01%
2019/01/22	0	0.00	6	222.08	223.00	-6	31,557	-0.02%
2019/01/21	6	221.75	8.2	221.18	221.00	-2.2	31,383	-0.01%
2019/01/18	1	218.00	1	219.50	218.50	0	31,533	0.00%
2019/01/17	4	219.38	4	219.75	220.50	0	31,964	0.00%
2019/01/16	8	218.44	0	0.00	217.50	8	32,350	0.02%
2019/01/15	6	217.58	6	218.17	221.00	0	32,413	0.00%
2019/01/14	1	218.50	0	0.00	218.50	1	32,253	0.00%
2019/01/11	3	219.50	9	219.61	220.50	-6	32,432	-0.02%
2019/01/10	0	0.00	1	215.50	216.00	-1	32,392	0.00%
2019/01/09	3	213.67	8	215.69	215.50	-5	32,755	-0.02%
2019/01/08	0	0.00	1	211.50	211.00	-1	32,614	0.00%
2019/01/07	0	0.00	3	212.00	213.00	-3	32,940	-0.01%
2019/01/04	31	208.81	22	208.18	208.00	9	33,136	0.03%
2019/01/03	6	215.83	0	0.00	215.50	6	33,613	0.02%
2019/01/02	3	221.67	0	0.00	219.50	3	33,526	0.01%
2018/12/27	0.1	223.00	12	222.50	223.00	-11.9	34,005	-0.03%
2018/12/26	1	219.00	2.8	218.00	216.50	-1.8	34,253	-0.01%
2018/12/25	3	216.17	5	216.80	217.50	-2	34,399	-0.01%
2018/12/24	4	220.00	0	0.00	220.00	4	34,716	0.01%
2018/12/22	3	221.17	1	221.50	221.50	2	34,704	0.01%
2018/12/21	4	220.38	3.1	222.21	223.50	0.9	35,278	0.00%
2018/12/20	2	221.75	0	0.00	221.00	2	35,193	0.01%
2018/12/19	1	222.50	2.5	224.40	225.50	-1.5	35,022	0.00%
2018/12/17	1	221.00	1	223.50	223.50	0	35,117	0.00%
2018/12/14	1	221.00	0	0.00	222.50	1	35,295	0.00%
2018/12/13	0	0.00	2	226.25	226.00	-2	35,638	-0.01%
2018/12/12	0	226.50	0	0.00	226.50	0	35,669	0.00%
2018/12/11	0	0.00	1	222.00	222.50	-1	35,640	0.00%
2018/12/10	1	219.00	0	0.00	219.00	1	35,815	0.00%
2018/12/07	1	222.00	0	0.00	221.00	1	36,117	0.00%
2018/12/06	4	220.25	2	220.00	220.00	2	36,331	0.01%
2018/12/05	12.2	225.92	1	226.00	226.00	11.2	36,233	0.03%
2018/12/04	4	234.25	0	0.00	234.00	4	36,215	0.01%
2018/12/03	8	235.00	5	233.90	235.00	3	36,196	0.01%
2018/11/30	3	227.33	2	229.75	225.50	1	36,035	0.00%
2018/11/29	0	229.00	4	230.38	229.00	-4	35,850	-0.01%
2018/11/28	1	226.50	2	225.25	226.50	-1	35,682	0.00%
2018/11/26	1.1	223.00	5	223.30	223.00	-3.9	36,427	-0.01%
2018/11/23	1	218.00	20	219.00	218.50	-19	36,731	-0.05%
2018/11/22	2	221.00	1	221.00	219.00	1	37,430	0.00%
2018/11/21	4	218.63	20	215.00	219.00	-16	37,676	-0.04%
2018/11/20	5	218.30	0	0.00	218.00	5	37,341	0.01%
2018/11/19	4	222.38	1	225.00	222.00	3	36,906	0.01%
2018/11/16	4	226.25	0	0.00	226.00	4	36,377	0.01%
2018/11/15	1	230.50	1	231.00	231.00	0	35,810	0.00%
2018/11/14	0	0.00	1	230.50	228.50	-1	35,673	0.00%
2018/11/13	3	225.50	0	0.00	227.50	3	35,623	0.01%
2018/11/12	0	0.00	1	234.50	231.50	-1	35,349	0.00%
2018/11/09	1	233.50	2	231.75	231.00	-1	35,281	0.00%
2018/11/08	0	0.00	2	236.25	236.50	-2	35,214	-0.01%
2018/11/07	1	234.00	0	0.00	234.00	1	35,094	0.00%
2018/11/06	0	0.00	0.1	234.50	234.50	-0.1	34,818	0.00%
2018/11/02	2	236.50	2	236.50	236.50	0	34,406	0.00%
2018/11/01	1	233.00	4	235.38	235.50	-3	34,300	-0.01%
2018/10/31	2.1	230.64	4	229.00	234.00	-1.9	34,006	-0.01%
2018/10/30	2	224.00	3	223.33	223.00	-1	33,423	0.00%
2018/10/29	1	222.50	1	223.00	222.50	0	33,362	0.00%
2018/10/26	10	220.40	3	223.50	221.00	7	33,434	0.02%
2018/10/25	15	220.07	4.7	219.97	219.50	10.3	33,290	0.03%
2018/10/24	4	227.75	2	229.75	229.50	2	32,503	0.01%
2018/10/23	6	231.92	0	0.00	230.00	6	32,145	0.02%
2018/10/22	1	232.50	1	238.00	237.00	0	32,051	0.00%
2018/10/19	3	233.00	84	235.92	236.00	-81	32,078	-0.25%
2018/10/18	4	238.00	5	237.10	236.50	-1	31,964	0.00%
2018/10/17	88	242.70	4.4	241.43	238.50	83.6	31,994	0.26%
2018/10/16	4	232.38	7	233.07	237.00	-3	32,157	-0.01%
2018/10/15	8	231.00	1	231.50	230.50	7	33,254	0.02%
2018/10/12	2	231.25	17	233.00	237.00	-15	33,283	-0.05%
2018/10/11	31.5	230.35	10	229.40	227.50	21.5	33,261	0.06%
2018/10/09	3.1	243.39	2	243.00	244.00	1.1	32,062	0.00%
2018/10/08	9	243.28	4	243.38	243.50	5	31,849	0.02%
2018/10/05	11	249.95	4	252.00	250.00	7	31,508	0.02%
2018/10/04	5	255.00	2	254.50	254.00	3	31,236	0.01%
2018/10/03	1	257.50	2	260.00	260.00	-1	30,961	0.00%
2018/10/02	5	257.90	2.1	257.85	257.50	2.9	30,877	0.01%
2018/10/01	1.1	261.10	1	263.00	263.00	0.1	30,924	0.00%
2018/09/28	4	261.88	1	266.00	262.50	3	31,075	0.01%
2018/09/27	0.1	265.00	4.1	264.88	265.00	-4.1	30,719	-0.01%
2018/09/26	0.1	263.00	0	0.00	263.50	0.1	30,334	0.00%
2018/09/25	0	0.00	3	262.50	263.50	-3	30,398	-0.01%
2018/09/21	63.1	261.21	50	258.50	261.50	13.1	30,551	0.04%
2018/09/20	1.2	259.57	1	260.00	260.00	0.2	30,582	0.00%
2018/09/19	62.2	258.00	70	258.08	258.00	-7.8	30,735	-0.03%
2018/09/18	8	254.75	0	0.00	254.50	8	30,430	0.03%
2018/09/17	3	259.33	1	257.00	258.00	2	30,582	0.01%
2018/09/14	1	261.00	3	260.34	261.00	-2	30,987	-0.01%
2018/09/13	7	256.36	0	0.00	255.00	7	31,093	0.02%
2018/09/12	2	260.25	0	0.00	260.50	2	31,010	0.01%
2018/09/11	2	260.50	10	259.50	260.00	-8	31,058	-0.03%
2018/09/07	4	262.13	5	262.90	264.00	-1	31,635	0.00%
2018/09/06	7	262.93	5	265.50	261.00	2	31,607	0.01%
2018/09/05	2	261.75	5	261.30	264.00	-3	31,614	-0.01%
2018/09/04	23	256.24	0	0.00	257.50	23	31,370	0.07%
2018/09/03	12	258.83	2	258.25	257.00	10	31,166	0.03%
2018/08/31	9	255.61	3	255.83	256.00	6	31,124	0.02%
2018/08/30	5	265.70	16	263.22	263.50	-11	30,395	-0.04%
2018/08/29	2.1	256.81	6	256.58	259.00	-3.9	30,087	-0.01%
2018/08/28	0	0.00	18	249.08	249.50	-18	29,601	-0.06%
2018/08/27	0	0.00	1	246.00	245.00	-1	29,510	0.00%
2018/08/24	0	0.00	1	245.50	243.50	-1	29,809	0.00%
2018/08/23	0	0.00	4	243.63	244.50	-4	31,180	-0.01%
2018/08/22	2	241.75	0	0.00	242.00	2	31,761	0.01%
2018/08/20	1	238.00	0	0.00	239.50	1	31,991	0.00%
2018/08/16	3	238.67	0	0.00	239.00	3	31,902	0.01%
2018/08/15	1	240.00	0	0.00	241.50	1	32,029	0.00%
2018/08/14	0	0.00	1	243.50	243.50	-1	32,095	0.00%
2018/08/13	4	239.88	1	242.00	240.50	3	32,080	0.01%
2018/08/10	16	245.56	0	0.00	245.00	16	32,252	0.05%
2018/08/07	1	243.00	1	243.00	241.50	0	32,435	0.00%
2018/08/06	4	244.88	1	245.00	245.50	3	32,428	0.01%
2018/08/03	2	246.25	0	0.00	247.00	2	32,568	0.01%
2018/08/02	2.1	245.69	7	245.64	244.50	-4.9	32,607	-0.02%
2018/08/01	1	247.50	3	247.00	248.00	-2	32,821	-0.01%
2018/07/31	0	0.00	1	246.00	246.00	-1	32,997	0.00%
2018/07/30	4	245.13	4	245.25	245.50	0	32,923	0.00%
2018/07/27	0	0.00	6	242.92	244.50	-6	33,017	-0.02%
2018/07/26	4	240.63	5	241.20	241.00	-1	33,123	0.00%
2018/07/25	2	239.75	0	0.00	240.50	2	33,250	0.01%
2018/07/24	2.2	239.32	9	239.33	241.00	-6.8	33,366	-0.02%
2018/07/23	0	0.00	12	240.67	241.00	-12	33,482	-0.04%
2018/07/20	16	235.03	23	235.20	237.50	-7	33,414	-0.02%
2018/07/19	2	225.50	5	225.80	224.50	-3	32,463	-0.01%
2018/07/18	3	223.33	1	223.00	223.00	2	32,412	0.01%
2018/07/16	0.1	224.00	1	224.50	223.50	-0.9	34,591	0.00%
2018/07/13	0	0.00	5	224.40	224.50	-5	34,853	-0.01%
2018/07/11	4	219.38	7	219.07	220.00	-3	35,369	-0.01%
2018/07/10	0	0.00	3	222.67	222.00	-3	35,343	-0.01%
2018/07/09	4	221.38	9	221.17	221.50	-5	35,335	-0.01%
2018/07/06	0	0.00	3	216.33	217.00	-3	34,988	-0.01%
2018/07/04	0	0.00	24	216.94	216.00	-24	34,940	-0.07%
2018/07/03	1	215.00	6	215.33	214.50	-5	35,262	-0.01%
2018/07/02	3	217.83	1	216.00	214.00	2	35,380	0.01%
2018/06/29	2	212.25	5	215.30	216.50	-3	35,116	-0.01%
2018/06/28	1	212.00	9	213.44	212.00	-8	34,561	-0.02%
2018/06/27	5	213.60	5	216.00	213.00	0	34,197	0.00%
2018/06/26	18	214.36	2.1	215.52	214.50	15.9	34,118	0.05%
2018/06/25	13	219.46	11	220.00	218.00	2	33,893	0.01%
2018/06/22	21	225.71	27	227.00	227.50	-6	33,591	-0.02%
2018/06/21	4	226.25	11	226.73	226.50	-7	33,470	-0.02%
2018/06/20	3	224.50	12	225.38	226.00	-9	33,799	-0.03%
2018/06/19	11	224.59	0	0.00	225.00	11	33,570	0.03%
2018/06/15	4.1	225.63	0	0.00	231.00	4.1	33,033	0.01%
2018/06/14	6.1	228.00	0	228.00	226.50	6.1	32,572	0.02%
2018/06/13	1	231.50	4	230.63	232.00	-3	32,313	-0.01%
2018/06/12	1	225.00	0	0.00	229.00	1	32,759	0.00%
2018/06/11	9	225.56	0	0.00	226.00	9	32,578	0.03%
2018/06/07	3	229.67	2	230.00	230.00	1	32,765	0.00%
2018/06/06	0	0.00	5	229.50	230.00	-5	32,750	-0.02%
2018/06/05	2	228.75	4	228.88	229.00	-2	32,574	-0.01%
2018/06/04	3	229.00	8	228.50	229.00	-5	32,455	-0.02%
2018/06/01	0	0.00	3	224.67	224.00	-3	32,440	-0.01%
2018/05/31	4	220.88	1	222.00	224.00	3	32,409	0.01%
2018/05/30	6	221.50	0	0.00	221.00	6	31,255	0.02%
2018/05/29	6	224.42	2	224.50	225.00	4	31,011	0.01%
2018/05/28	0	0.00	1	227.00	227.00	-1	31,243	0.00%
2018/05/25	4	228.88	1	228.50	228.50	3	31,628	0.01%
2018/05/24	4	229.25	0	0.00	229.00	4	31,951	0.01%
2018/05/23	1	231.00	4	230.50	228.50	-3	32,176	-0.01%
2018/05/22	5	230.80	7	230.07	229.00	-2	32,384	-0.01%
2018/05/21	0	0.00	5	229.10	229.00	-5	33,201	-0.02%
2018/05/18	7	223.93	1	224.00	223.50	6	33,520	0.02%
2018/05/17	5	228.40	1	228.50	226.50	4	34,144	0.01%
2018/05/16	4	229.25	1	228.50	230.50	3	34,198	0.01%
2018/05/15	5.1	232.56	9	231.67	230.50	-3.9	35,284	-0.01%
2018/05/14	3	232.83	5	233.50	233.00	-2	36,592	-0.01%
2018/05/11	6	233.17	7.1	233.21	233.00	-1.1	36,958	0.00%
2018/05/10	1	230.00	2	230.75	229.50	-1	36,874	0.00%
2018/05/09	1	231.50	6	230.00	229.50	-5	36,923	-0.01%
2018/05/08	2	226.00	1	226.00	228.00	1	37,064	0.00%
2018/05/07	2	224.50	5	224.50	223.50	-3	37,006	-0.01%
2018/05/04	1	221.00	1	222.50	223.00	0	37,110	0.00%
2018/05/03	4	220.75	1	220.50	220.50	3	37,294	0.01%
2018/05/02	4	224.00	3	225.00	223.00	1	37,478	0.00%
2018/04/30	3	224.83	1	227.50	227.00	2	37,532	0.01%
2018/04/27	5	222.00	0	0.00	223.50	5	37,613	0.01%
2018/04/26	2.1	223.24	2	223.00	222.00	0.1	37,760	0.00%
2018/04/25	6	225.58	1.4	225.02	225.00	4.7	37,796	0.01%
2018/04/24	8	225.75	1	227.00	227.00	7	37,849	0.02%
2018/04/23	15	226.17	1	227.00	226.50	14	37,800	0.04%
2018/04/20	36.4	229.95	104	230.48	229.00	-67.7	36,980	-0.18%	大賣/
2018/04/19	0	0.00	1	241.50	244.50	-1	35,299	0.00%
2018/04/18	4	238.38	1	238.00	238.00	3	35,126	0.01%
2018/04/17	4.1	239.51	0	0.00	238.00	4.1	34,926	0.01%
2018/04/16	2	242.75	0	0.00	243.50	2	34,607	0.01%
2018/04/12	1	244.50	0	0.00	245.00	1	34,627	0.00%
2018/04/11	0	0.00	2	248.00	248.00	-2	34,661	-0.01%
2018/04/09	2	244.50	3	246.17	245.00	-1	34,854	0.00%
2018/04/03	1	244.00	0	0.00	244.00	1	34,577	0.00%
2018/04/02	2	248.50	2	246.50	246.50	0	34,396	0.00%
2018/03/30	100.1	247.50	1	249.50	246.00	99.1	34,655	0.29%
2018/03/29	3	243.00	0	0.00	244.00	3	34,601	0.01%
2018/03/28	10	245.60	0.1	247.00	245.00	9.9	34,075	0.03%
2018/03/27	1	248.50	3	248.19	251.00	-2	33,899	-0.01%
2018/03/26	4	242.25	105	242.10	243.50	-101	33,692	-0.30%	大賣/鉅額交易
2018/03/23	9.1	245.57	1	245.50	245.00	8.1	33,514	0.02%
2018/03/22	1	250.01	0	0.00	251.50	1	33,070	0.00%
2018/03/21	1	252.00	0	0.00	252.50	1	32,862	0.00%
2018/03/20	1	252.00	1	253.00	253.00	0	33,090	0.00%
2018/03/16	5	250.00	1.1	250.41	255.00	3.9	32,954	0.01%
2018/03/14	103	256.97	16	256.00	257.00	87	32,291	0.27%	大買/
2018/03/13	1.1	256.07	2	256.50	259.00	-1	32,532	0.00%
2018/03/12	2.1	253.26	104	254.46	254.00	-102	32,664	-0.31%	大賣/鉅額交易
2018/03/09	2	249.50	7.1	249.30	250.50	-5.1	32,824	-0.02%
2018/03/08	0	0.00	2	251.00	249.50	-2	32,997	-0.01%
2018/03/07	4	247.75	1	247.50	247.00	3	33,036	0.01%
2018/03/06	0	0.00	19	248.24	250.00	-19	33,170	-0.06%
2018/03/05	100	242.50	1	242.50	241.50	99	34,461	0.29%
2018/03/02	11.1	239.38	2.2	240.11	240.00	8.9	34,446	0.03%
2018/03/01	3	243.17	0	0.00	243.00	3	34,659	0.01%
2018/02/27	1	248.00	2.1	248.19	246.00	-1.1	34,534	0.00%
2018/02/26	2	245.50	2	246.25	246.50	0	34,040	0.00%
2018/02/23	1	243.00	2	243.25	245.00	-1	33,597	0.00%
2018/02/22	3	240.17	1	240.50	239.50	2	33,593	0.01%
2018/02/21	3	243.17	5	243.10	242.50	-2	33,281	-0.01%
2018/02/12	15	236.27	7	236.71	236.50	8	32,361	0.02%
2018/02/09	7.1	230.63	5	230.80	232.50	2.1	32,079	0.01%
2018/02/08	1	239.00	2.8	240.18	238.50	-1.8	31,259	-0.01%
2018/02/07	24	243.02	12	243.54	240.00	12	31,221	0.04%
2018/02/06	38	236.63	12	238.96	239.00	26	30,169	0.09%
2018/02/05	3	251.83	1	254.00	253.00	2	28,665	0.01%
2018/02/02	1	259.50	1	257.00	259.50	0	28,141	0.00%
2018/02/01	1	259.50	16	258.19	259.50	-15	28,051	-0.05%
2018/01/31	1	255.00	6	255.42	255.00	-5	27,779	-0.02%
2018/01/30	9.2	253.14	2	253.00	253.00	7.2	27,379	0.03%
2018/01/29	13.1	257.66	7	257.00	258.50	6.1	27,115	0.02%
2018/01/26	5.2	254.75	0	0.00	255.00	5.2	26,890	0.02%
2018/01/25	3	258.83	6	258.67	258.00	-3	26,495	-0.01%
2018/01/24	10.1	258.54	9	257.89	258.00	1.1	26,090	0.00%
2018/01/23	5	264.40	4	264.00	266.00	1	25,771	0.00%
2018/01/22	4	260.00	11.1	259.19	261.50	-7.1	25,676	-0.03%
2018/01/19	5	253.80	26	254.37	255.50	-21	25,252	-0.08%
2018/01/18	2	247.50	15	246.83	248.50	-13	24,628	-0.05%
2018/01/17	2	241.00	6	241.67	242.00	-4	24,080	-0.02%
2018/01/16	4	239.50	1	239.50	240.50	3	23,694	0.01%
2018/01/15	2	238.75	1	240.00	240.00	1	23,596	0.00%
2018/01/12	6	236.75	0.3	237.00	237.00	5.7	23,548	0.02%
2018/01/11	15	234.03	2	234.50	235.00	13	23,580	0.06%
2018/01/09	1	241.50	1	241.50	242.00	0	23,454	0.00%
2018/01/08	0	0.00	2	241.50	242.00	-2	23,468	-0.01%
2018/01/05	0.2	239.00	5	239.40	240.00	-4.8	23,517	-0.02%
2018/01/04	0.5	238.50	0	0.00	239.50	0.5	23,848	0.00%
2018/01/03	1	236.00	5	237.00	237.00	-4	24,422	-0.02%
2018/01/02	1	232.50	6	232.33	232.50	-5	24,194	-0.02%